iShares U.S. Consumer Staples ETF AMEX:IYK Historical Prices

Below are the 5920 trading days of historical prices for IYK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5920	AMEX	IYK	Wed, Mar 6, 2024	194.75	196.05	194.75	195.46
5919	AMEX	IYK	Tue, Mar 5, 2024	194.99	195.86	194.12	194.36
5918	AMEX	IYK	Mon, Mar 4, 2024	194.40	195.29	194.07	195.08
5917	AMEX	IYK	Fri, Mar 1, 2024	195.44	195.44	194.18	194.85
5916	AMEX	IYK	Thu, Feb 29, 2024	195.90	196.30	194.84	195.72
5915	AMEX	IYK	Wed, Feb 28, 2024	195.58	195.63	194.75	195.49
5914	AMEX	IYK	Tue, Feb 27, 2024	195.53	195.84	195.01	195.47
5913	AMEX	IYK	Mon, Feb 26, 2024	196.81	196.86	195.64	195.82
5912	AMEX	IYK	Fri, Feb 23, 2024	196.05	197.68	196.05	197.13
5911	AMEX	IYK	Thu, Feb 22, 2024	195.27	196.46	194.25	196.25
5910	AMEX	IYK	Wed, Feb 21, 2024	195.57	196.03	195.15	195.99
5909	AMEX	IYK	Tue, Feb 20, 2024	193.79	195.88	193.79	194.86
5908	AMEX	IYK	Fri, Feb 16, 2024	192.91	193.97	192.33	193.25
5907	AMEX	IYK	Thu, Feb 15, 2024	192.55	193.53	192.53	193.17
5906	AMEX	IYK	Wed, Feb 14, 2024	192.43	192.43	191.05	192.09
5905	AMEX	IYK	Tue, Feb 13, 2024	194.03	194.85	191.55	192.69
5904	AMEX	IYK	Mon, Feb 12, 2024	192.87	194.28	192.26	194.13
5903	AMEX	IYK	Fri, Feb 9, 2024	193.95	193.95	192.44	192.84
5902	AMEX	IYK	Thu, Feb 8, 2024	194.43	195.03	193.58	194.47
5901	AMEX	IYK	Wed, Feb 7, 2024	195.71	196.11	195.14	195.30
5900	AMEX	IYK	Tue, Feb 6, 2024	194.75	195.65	194.57	195.22
5899	AMEX	IYK	Mon, Feb 5, 2024	195.86	195.86	194.72	194.72
5898	AMEX	IYK	Fri, Feb 2, 2024	197.21	197.21	195.71	196.36
5897	AMEX	IYK	Thu, Feb 1, 2024	194.17	197.48	193.24	197.39
5896	AMEX	IYK	Wed, Jan 31, 2024	194.40	195.04	193.17	193.39
5895	AMEX	IYK	Tue, Jan 30, 2024	193.17	194.54	192.69	194.38
5894	AMEX	IYK	Mon, Jan 29, 2024	192.50	193.26	192.23	193.22
5893	AMEX	IYK	Fri, Jan 26, 2024	191.81	192.54	191.81	192.28
5892	AMEX	IYK	Thu, Jan 25, 2024	190.13	191.56	189.84	191.56
5891	AMEX	IYK	Wed, Jan 24, 2024	192.20	192.20	189.94	189.94
5890	AMEX	IYK	Tue, Jan 23, 2024	190.67	192.72	190.67	192.38
5889	AMEX	IYK	Mon, Jan 22, 2024	190.40	190.73	189.63	189.92
5888	AMEX	IYK	Fri, Jan 19, 2024	191.92	191.92	190.32	190.79
5887	AMEX	IYK	Thu, Jan 18, 2024	191.69	191.88	190.45	191.76
5886	AMEX	IYK	Wed, Jan 17, 2024	191.80	193.22	191.80	192.31
5885	AMEX	IYK	Tue, Jan 16, 2024	193.66	193.66	191.98	192.70
5884	AMEX	IYK	Fri, Jan 12, 2024	193.53	194.17	193.22	193.72
5883	AMEX	IYK	Thu, Jan 11, 2024	193.32	193.60	192.40	193.45
5882	AMEX	IYK	Wed, Jan 10, 2024	194.12	194.57	192.83	193.32
5881	AMEX	IYK	Tue, Jan 9, 2024	193.21	194.11	192.72	194.11
5880	AMEX	IYK	Mon, Jan 8, 2024	193.07	194.09	192.78	193.94
5879	AMEX	IYK	Fri, Jan 5, 2024	193.36	194.09	192.07	192.96
5878	AMEX	IYK	Thu, Jan 4, 2024	193.66	194.93	193.55	193.66
5877	AMEX	IYK	Wed, Jan 3, 2024	195.06	195.61	193.90	194.04
5876	AMEX	IYK	Tue, Jan 2, 2024	191.12	195.03	191.12	194.82
5875	AMEX	IYK	Fri, Dec 29, 2023	190.94	191.86	190.94	191.71
5874	AMEX	IYK	Thu, Dec 28, 2023	190.64	191.39	190.64	191.22
5873	AMEX	IYK	Wed, Dec 27, 2023	190.51	191.00	190.19	191.00
5872	AMEX	IYK	Tue, Dec 26, 2023	189.45	190.97	189.27	190.50
5871	AMEX	IYK	Fri, Dec 22, 2023	188.81	190.11	188.81	189.55
5870	AMEX	IYK	Thu, Dec 21, 2023	187.81	188.59	187.07	188.54
5869	AMEX	IYK	Wed, Dec 20, 2023	189.47	189.72	187.07	187.07
5868	AMEX	IYK	Tue, Dec 19, 2023	191.38	192.09	191.27	190.32
5867	AMEX	IYK	Mon, Dec 18, 2023	190.63	192.26	190.27	191.34
5866	AMEX	IYK	Fri, Dec 15, 2023	190.46	190.46	189.27	189.75
5865	AMEX	IYK	Thu, Dec 14, 2023	194.16	194.16	190.96	191.02
5864	AMEX	IYK	Wed, Dec 13, 2023	191.25	194.13	190.49	194.11
5863	AMEX	IYK	Tue, Dec 12, 2023	190.84	191.11	190.23	191.09
5862	AMEX	IYK	Mon, Dec 11, 2023	189.83	190.63	189.75	190.63
5861	AMEX	IYK	Fri, Dec 8, 2023	189.86	189.94	188.70	189.20
5860	AMEX	IYK	Thu, Dec 7, 2023	189.32	190.61	188.91	189.98
5859	AMEX	IYK	Wed, Dec 6, 2023	189.06	189.35	188.52	189.23
5858	AMEX	IYK	Tue, Dec 5, 2023	191.06	191.21	189.30	189.44
5857	AMEX	IYK	Mon, Dec 4, 2023	190.53	192.33	190.53	191.11
5856	AMEX	IYK	Fri, Dec 1, 2023	190.12	191.22	190.03	191.20
5855	AMEX	IYK	Thu, Nov 30, 2023	188.38	190.48	187.51	190.44
5854	AMEX	IYK	Wed, Nov 29, 2023	190.05	190.05	188.00	188.21
5853	AMEX	IYK	Tue, Nov 28, 2023	189.24	190.58	189.24	189.95
5852	AMEX	IYK	Mon, Nov 27, 2023	189.93	190.14	189.18	189.41
5851	AMEX	IYK	Fri, Nov 24, 2023	189.40	190.41	189.40	190.16
5850	AMEX	IYK	Wed, Nov 22, 2023	188.40	189.74	188.40	189.66
5849	AMEX	IYK	Tue, Nov 21, 2023	187.40	188.11	186.88	188.05
5848	AMEX	IYK	Mon, Nov 20, 2023	186.97	187.92	186.73	187.51
5847	AMEX	IYK	Fri, Nov 17, 2023	188.14	188.58	187.02	187.59
5846	AMEX	IYK	Thu, Nov 16, 2023	187.80	188.61	187.35	187.85
5845	AMEX	IYK	Wed, Nov 15, 2023	188.02	188.22	187.05	187.81
5844	AMEX	IYK	Tue, Nov 14, 2023	187.51	188.45	187.36	187.74
5843	AMEX	IYK	Mon, Nov 13, 2023	185.77	187.13	185.77	186.77
5842	AMEX	IYK	Fri, Nov 10, 2023	185.59	186.08	184.61	185.97
5841	AMEX	IYK	Thu, Nov 9, 2023	186.40	186.68	184.95	185.31
5840	AMEX	IYK	Wed, Nov 8, 2023	187.40	187.76	186.02	186.26
5839	AMEX	IYK	Tue, Nov 7, 2023	186.75	187.57	186.65	186.82
5838	AMEX	IYK	Mon, Nov 6, 2023	186.63	187.58	186.63	186.92
5837	AMEX	IYK	Fri, Nov 3, 2023	187.40	188.31	186.71	186.71
5836	AMEX	IYK	Thu, Nov 2, 2023	183.97	186.37	183.77	186.21
5835	AMEX	IYK	Wed, Nov 1, 2023	183.35	184.35	182.83	183.67
5834	AMEX	IYK	Tue, Oct 31, 2023	183.17	183.61	182.47	183.54
5833	AMEX	IYK	Mon, Oct 30, 2023	180.73	183.01	180.73	182.56
5832	AMEX	IYK	Fri, Oct 27, 2023	182.13	182.68	179.57	180.07
5831	AMEX	IYK	Thu, Oct 26, 2023	183.87	184.50	182.51	182.51
5830	AMEX	IYK	Wed, Oct 25, 2023	182.98	184.43	182.52	183.84
5829	AMEX	IYK	Tue, Oct 24, 2023	181.99	183.33	181.87	183.07
5828	AMEX	IYK	Mon, Oct 23, 2023	181.50	182.68	181.27	181.42
5827	AMEX	IYK	Fri, Oct 20, 2023	182.67	184.01	182.27	182.30
5826	AMEX	IYK	Thu, Oct 19, 2023	183.52	184.20	182.29	182.58
5825	AMEX	IYK	Wed, Oct 18, 2023	183.44	185.08	183.28	183.52
5824	AMEX	IYK	Tue, Oct 17, 2023	181.16	182.96	181.16	182.71
5823	AMEX	IYK	Mon, Oct 16, 2023	181.20	182.42	180.54	181.76
5822	AMEX	IYK	Fri, Oct 13, 2023	178.87	180.56	178.87	180.24
5821	AMEX	IYK	Thu, Oct 12, 2023	181.67	181.67	178.26	178.71
5820	AMEX	IYK	Wed, Oct 11, 2023	183.63	183.63	180.70	181.43
5819	AMEX	IYK	Tue, Oct 10, 2023	182.50	183.83	182.50	183.01
5818	AMEX	IYK	Mon, Oct 9, 2023	180.05	181.19	179.20	181.19
5817	AMEX	IYK	Fri, Oct 6, 2023	179.88	181.12	177.12	180.60
5816	AMEX	IYK	Thu, Oct 5, 2023	184.56	184.56	180.76	180.86
5815	AMEX	IYK	Wed, Oct 4, 2023	183.93	184.89	182.96	184.83
5814	AMEX	IYK	Tue, Oct 3, 2023	184.29	185.16	183.57	183.79
5813	AMEX	IYK	Mon, Oct 2, 2023	186.33	186.33	183.84	185.14
5812	AMEX	IYK	Fri, Sep 29, 2023	187.46	187.97	185.81	186.51
5811	AMEX	IYK	Thu, Sep 28, 2023	187.01	187.65	186.32	186.85
5810	AMEX	IYK	Wed, Sep 27, 2023	188.77	189.11	186.00	186.64
5809	AMEX	IYK	Tue, Sep 26, 2023	189.75	189.75	188.80	188.88
5808	AMEX	IYK	Mon, Sep 25, 2023	192.32	192.54	191.43	190.41
5807	AMEX	IYK	Fri, Sep 22, 2023	194.11	194.44	192.80	192.85
5806	AMEX	IYK	Thu, Sep 21, 2023	195.67	195.67	193.98	194.12
5805	AMEX	IYK	Wed, Sep 20, 2023	196.15	197.22	195.67	196.00
5804	AMEX	IYK	Tue, Sep 19, 2023	195.94	196.21	194.90	195.69
5803	AMEX	IYK	Mon, Sep 18, 2023	196.06	196.54	195.22	196.11
5802	AMEX	IYK	Fri, Sep 15, 2023	196.68	197.27	195.63	195.71
5801	AMEX	IYK	Thu, Sep 14, 2023	195.57	197.10	195.57	196.99
5800	AMEX	IYK	Wed, Sep 13, 2023	194.86	195.65	194.73	195.09
5799	AMEX	IYK	Tue, Sep 12, 2023	195.98	196.17	194.41	194.74
5798	AMEX	IYK	Mon, Sep 11, 2023	194.12	195.91	194.12	195.76
5797	AMEX	IYK	Fri, Sep 8, 2023	193.58	193.79	193.23	193.79
5796	AMEX	IYK	Thu, Sep 7, 2023	193.10	194.24	192.87	193.50
5795	AMEX	IYK	Wed, Sep 6, 2023	193.36	193.40	192.50	192.80
5794	AMEX	IYK	Tue, Sep 5, 2023	194.98	194.99	193.31	193.33
5793	AMEX	IYK	Fri, Sep 1, 2023	197.13	197.44	194.74	195.24
5792	AMEX	IYK	Thu, Aug 31, 2023	197.67	197.68	196.47	196.47
5791	AMEX	IYK	Wed, Aug 30, 2023	197.79	198.58	197.47	197.75
5790	AMEX	IYK	Tue, Aug 29, 2023	197.30	197.82	196.07	197.78
5789	AMEX	IYK	Mon, Aug 28, 2023	196.88	197.64	196.74	197.40
5788	AMEX	IYK	Fri, Aug 25, 2023	195.64	197.04	195.41	196.49
5787	AMEX	IYK	Thu, Aug 24, 2023	195.56	197.25	195.21	195.25
5786	AMEX	IYK	Wed, Aug 23, 2023	195.42	195.99	195.32	195.95
5785	AMEX	IYK	Tue, Aug 22, 2023	195.53	195.61	194.72	194.91
5784	AMEX	IYK	Mon, Aug 21, 2023	196.28	196.68	195.16	195.82
5783	AMEX	IYK	Fri, Aug 18, 2023	195.73	197.12	195.73	196.85
5782	AMEX	IYK	Thu, Aug 17, 2023	197.72	197.72	195.80	196.03
5781	AMEX	IYK	Wed, Aug 16, 2023	199.61	199.94	198.22	198.32
5780	AMEX	IYK	Tue, Aug 15, 2023	200.85	200.85	199.05	199.26
5779	AMEX	IYK	Mon, Aug 14, 2023	202.16	202.24	201.10	201.37
5778	AMEX	IYK	Fri, Aug 11, 2023	201.78	202.43	201.60	202.25
5777	AMEX	IYK	Thu, Aug 10, 2023	203.02	203.82	201.32	201.68
5776	AMEX	IYK	Wed, Aug 9, 2023	202.35	203.55	202.29	202.29
5775	AMEX	IYK	Tue, Aug 8, 2023	203.18	203.18	201.50	202.06
5774	AMEX	IYK	Mon, Aug 7, 2023	202.20	203.66	202.20	203.40
5773	AMEX	IYK	Fri, Aug 4, 2023	203.93	204.72	201.69	201.81
5772	AMEX	IYK	Thu, Aug 3, 2023	204.85	204.97	204.04	204.11
5771	AMEX	IYK	Wed, Aug 2, 2023	202.85	206.09	202.85	204.84
5770	AMEX	IYK	Tue, Aug 1, 2023	204.15	204.90	203.22	203.59
5769	AMEX	IYK	Mon, Jul 31, 2023	205.27	205.31	203.60	204.28
5768	AMEX	IYK	Fri, Jul 28, 2023	205.02	205.86	204.81	205.29
5767	AMEX	IYK	Thu, Jul 27, 2023	205.39	205.71	203.39	203.43
5766	AMEX	IYK	Wed, Jul 26, 2023	204.41	205.76	204.26	205.14
5765	AMEX	IYK	Tue, Jul 25, 2023	204.64	205.02	203.95	204.89
5764	AMEX	IYK	Mon, Jul 24, 2023	204.83	205.33	204.72	205.05
5763	AMEX	IYK	Fri, Jul 21, 2023	204.00	205.11	203.96	204.44
5762	AMEX	IYK	Thu, Jul 20, 2023	202.27	204.09	202.02	203.76
5761	AMEX	IYK	Wed, Jul 19, 2023	200.28	202.06	200.28	201.78
5760	AMEX	IYK	Tue, Jul 18, 2023	199.72	201.33	199.23	199.68
5759	AMEX	IYK	Mon, Jul 17, 2023	199.73	200.52	199.69	199.69
5758	AMEX	IYK	Fri, Jul 14, 2023	200.19	200.92	199.58	200.64
5757	AMEX	IYK	Thu, Jul 13, 2023	199.36	200.34	198.92	200.04
5756	AMEX	IYK	Wed, Jul 12, 2023	199.31	199.54	198.38	198.94
5755	AMEX	IYK	Tue, Jul 11, 2023	198.70	198.96	197.55	198.73
5754	AMEX	IYK	Mon, Jul 10, 2023	199.21	200.22	198.18	198.44
5753	AMEX	IYK	Fri, Jul 7, 2023	200.67	200.67	198.81	198.95
5752	AMEX	IYK	Thu, Jul 6, 2023	200.32	201.04	199.85	200.94
5751	AMEX	IYK	Wed, Jul 5, 2023	200.81	201.33	200.35	201.29
5750	AMEX	IYK	Mon, Jul 3, 2023	199.82	201.42	199.46	201.40
5749	AMEX	IYK	Fri, Jun 30, 2023	198.96	200.63	198.93	200.29
5748	AMEX	IYK	Thu, Jun 29, 2023	197.70	198.93	197.05	198.69
5747	AMEX	IYK	Wed, Jun 28, 2023	199.29	199.29	197.32	198.47
5746	AMEX	IYK	Tue, Jun 27, 2023	199.00	200.09	198.73	199.89
5745	AMEX	IYK	Mon, Jun 26, 2023	199.33	199.67	197.85	199.62
5744	AMEX	IYK	Fri, Jun 23, 2023	201.08	201.08	199.28	199.35
5743	AMEX	IYK	Thu, Jun 22, 2023	199.85	200.94	199.85	200.63
5742	AMEX	IYK	Wed, Jun 21, 2023	198.75	200.29	198.23	199.57
5741	AMEX	IYK	Tue, Jun 20, 2023	200.12	200.50	198.65	198.65
5740	AMEX	IYK	Fri, Jun 16, 2023	199.74	200.83	199.74	199.91
5739	AMEX	IYK	Thu, Jun 15, 2023	197.61	199.70	197.61	199.40
5738	AMEX	IYK	Wed, Jun 14, 2023	197.38	198.12	196.70	197.15
5737	AMEX	IYK	Tue, Jun 13, 2023	196.62	197.67	195.85	197.27
5736	AMEX	IYK	Mon, Jun 12, 2023	197.11	197.12	195.83	196.68
5735	AMEX	IYK	Fri, Jun 9, 2023	196.64	197.38	195.97	197.09
5734	AMEX	IYK	Thu, Jun 8, 2023	195.94	197.01	195.64	197.01
5733	AMEX	IYK	Wed, Jun 7, 2023	195.43	196.42	194.20	195.93
5732	AMEX	IYK	Tue, Jun 6, 2023	198.37	198.46	196.14	196.27
5731	AMEX	IYK	Mon, Jun 5, 2023	198.55	200.04	198.04	198.88
5730	AMEX	IYK	Fri, Jun 2, 2023	196.52	198.91	196.16	198.88
5729	AMEX	IYK	Thu, Jun 1, 2023	195.79	196.06	195.36	195.83
5728	AMEX	IYK	Wed, May 31, 2023	194.25	195.79	193.81	194.96
5727	AMEX	IYK	Tue, May 30, 2023	195.43	195.43	193.77	194.31
5726	AMEX	IYK	Fri, May 26, 2023	197.12	197.65	196.34	196.56
5725	AMEX	IYK	Thu, May 25, 2023	197.53	197.53	196.37	197.00
5724	AMEX	IYK	Wed, May 24, 2023	199.51	199.83	198.31	198.39
5723	AMEX	IYK	Tue, May 23, 2023	200.18	200.34	199.30	199.61
5722	AMEX	IYK	Mon, May 22, 2023	203.26	203.26	200.47	200.67
5721	AMEX	IYK	Fri, May 19, 2023	203.44	204.02	202.82	203.61
5720	AMEX	IYK	Thu, May 18, 2023	203.67	203.67	201.98	203.14
5719	AMEX	IYK	Wed, May 17, 2023	204.93	204.93	202.91	204.32
5718	AMEX	IYK	Tue, May 16, 2023	205.67	205.69	204.50	204.52
5717	AMEX	IYK	Mon, May 15, 2023	206.73	206.73	205.44	205.93
5716	AMEX	IYK	Fri, May 12, 2023	205.70	206.41	205.37	206.34
5715	AMEX	IYK	Thu, May 11, 2023	204.91	205.70	204.13	205.63
5714	AMEX	IYK	Wed, May 10, 2023	205.45	206.16	203.98	205.22
5713	AMEX	IYK	Tue, May 9, 2023	205.88	206.00	205.11	205.28
5712	AMEX	IYK	Mon, May 8, 2023	206.56	206.56	205.37	205.78
5711	AMEX	IYK	Fri, May 5, 2023	205.27	206.92	205.17	206.67
5710	AMEX	IYK	Thu, May 4, 2023	205.60	206.06	204.28	204.84
5709	AMEX	IYK	Wed, May 3, 2023	206.81	207.44	205.71	205.71
5708	AMEX	IYK	Tue, May 2, 2023	206.98	206.98	204.62	206.91
5707	AMEX	IYK	Mon, May 1, 2023	206.90	208.29	206.90	207.61
5706	AMEX	IYK	Fri, Apr 28, 2023	206.10	207.16	206.10	207.11
5705	AMEX	IYK	Thu, Apr 27, 2023	203.46	205.91	203.46	205.91
5704	AMEX	IYK	Wed, Apr 26, 2023	204.17	204.70	203.53	203.68
5703	AMEX	IYK	Tue, Apr 25, 2023	204.18	206.03	204.18	204.98
5702	AMEX	IYK	Mon, Apr 24, 2023	203.96	204.76	203.81	204.41
5701	AMEX	IYK	Fri, Apr 21, 2023	203.71	204.53	203.29	203.82
5700	AMEX	IYK	Thu, Apr 20, 2023	201.57	202.51	201.50	202.41
5699	AMEX	IYK	Wed, Apr 19, 2023	202.90	202.90	202.21	202.47
5698	AMEX	IYK	Tue, Apr 18, 2023	202.52	203.06	201.58	202.91
5697	AMEX	IYK	Mon, Apr 17, 2023	201.29	202.46	201.29	202.46
5696	AMEX	IYK	Fri, Apr 14, 2023	202.04	202.29	200.54	201.22
5695	AMEX	IYK	Thu, Apr 13, 2023	201.35	202.29	200.33	202.26
5694	AMEX	IYK	Wed, Apr 12, 2023	201.91	202.41	201.01	201.24
5693	AMEX	IYK	Tue, Apr 11, 2023	201.43	202.25	201.43	201.76
5692	AMEX	IYK	Mon, Apr 10, 2023	201.19	201.33	199.97	201.33
5691	AMEX	IYK	Thu, Apr 6, 2023	201.95	202.69	201.36	201.90
5690	AMEX	IYK	Wed, Apr 5, 2023	200.56	201.97	200.56	201.61
5689	AMEX	IYK	Tue, Apr 4, 2023	200.71	201.24	199.60	200.10
5688	AMEX	IYK	Mon, Apr 3, 2023	199.38	201.04	198.85	200.51
5687	AMEX	IYK	Fri, Mar 31, 2023	198.58	199.23	198.41	199.23
5686	AMEX	IYK	Thu, Mar 30, 2023	198.03	198.36	197.32	198.02
5685	AMEX	IYK	Wed, Mar 29, 2023	197.30	197.66	196.93	197.42
5684	AMEX	IYK	Tue, Mar 28, 2023	195.37	197.01	195.37	196.11
5683	AMEX	IYK	Mon, Mar 27, 2023	194.97	196.11	194.97	195.38
5682	AMEX	IYK	Fri, Mar 24, 2023	190.85	194.23	190.85	194.19
5681	AMEX	IYK	Thu, Mar 23, 2023	192.15	192.85	190.23	190.86
5680	AMEX	IYK	Wed, Mar 22, 2023	194.78	195.83	192.85	192.03
5679	AMEX	IYK	Tue, Mar 21, 2023	195.03	195.40	193.40	194.69
5678	AMEX	IYK	Mon, Mar 20, 2023	192.60	194.87	192.60	194.70
5677	AMEX	IYK	Fri, Mar 17, 2023	193.21	193.21	191.17	191.86
5676	AMEX	IYK	Thu, Mar 16, 2023	192.93	193.58	192.15	193.58
5675	AMEX	IYK	Wed, Mar 15, 2023	190.66	193.40	190.66	193.38
5674	AMEX	IYK	Tue, Mar 14, 2023	191.82	192.61	190.68	192.39
5673	AMEX	IYK	Mon, Mar 13, 2023	190.02	194.06	190.02	191.11
5672	AMEX	IYK	Fri, Mar 10, 2023	191.33	192.16	189.84	190.43
5671	AMEX	IYK	Thu, Mar 9, 2023	193.79	193.79	190.56	191.09
5670	AMEX	IYK	Wed, Mar 8, 2023	192.68	193.34	192.16	193.10
5669	AMEX	IYK	Tue, Mar 7, 2023	195.35	195.35	192.55	193.08
5668	AMEX	IYK	Mon, Mar 6, 2023	194.51	195.61	194.28	195.41
5667	AMEX	IYK	Fri, Mar 3, 2023	194.87	195.17	193.38	194.83
5666	AMEX	IYK	Thu, Mar 2, 2023	191.81	194.69	191.81	194.32
5665	AMEX	IYK	Wed, Mar 1, 2023	193.21	193.21	190.61	192.05
5664	AMEX	IYK	Tue, Feb 28, 2023	194.33	194.33	193.10	193.15
5663	AMEX	IYK	Mon, Feb 27, 2023	196.48	196.77	194.88	195.21
5662	AMEX	IYK	Fri, Feb 24, 2023	195.68	195.77	194.55	195.51
5661	AMEX	IYK	Thu, Feb 23, 2023	197.36	197.74	195.65	196.70
5660	AMEX	IYK	Wed, Feb 22, 2023	196.84	198.07	196.43	196.88
5659	AMEX	IYK	Tue, Feb 21, 2023	196.80	197.63	196.18	196.64
5658	AMEX	IYK	Fri, Feb 17, 2023	195.14	197.63	195.12	197.46
5657	AMEX	IYK	Thu, Feb 16, 2023	194.65	196.25	193.98	195.28
5656	AMEX	IYK	Wed, Feb 15, 2023	195.86	196.34	195.02	196.34
5655	AMEX	IYK	Tue, Feb 14, 2023	197.95	198.02	195.98	196.20
5654	AMEX	IYK	Mon, Feb 13, 2023	196.77	198.28	196.77	198.28
5653	AMEX	IYK	Fri, Feb 10, 2023	195.04	196.51	194.46	196.45
5652	AMEX	IYK	Thu, Feb 9, 2023	196.39	196.74	194.37	194.39
5651	AMEX	IYK	Wed, Feb 8, 2023	195.13	195.69	195.01	195.13
5650	AMEX	IYK	Tue, Feb 7, 2023	195.65	196.06	194.00	195.79
5649	AMEX	IYK	Mon, Feb 6, 2023	195.73	196.87	195.73	196.46
5648	AMEX	IYK	Fri, Feb 3, 2023	197.32	197.54	195.04	196.32
5647	AMEX	IYK	Thu, Feb 2, 2023	197.93	197.93	195.90	196.83
5646	AMEX	IYK	Wed, Feb 1, 2023	197.99	199.87	196.97	199.09
5645	AMEX	IYK	Tue, Jan 31, 2023	196.59	198.18	196.00	198.18
5644	AMEX	IYK	Mon, Jan 30, 2023	195.52	197.62	195.52	196.09
5643	AMEX	IYK	Fri, Jan 27, 2023	196.42	196.58	195.20	195.88
5642	AMEX	IYK	Thu, Jan 26, 2023	197.29	197.29	196.09	196.90
5641	AMEX	IYK	Wed, Jan 25, 2023	195.35	197.30	194.84	197.29
5640	AMEX	IYK	Tue, Jan 24, 2023	195.44	196.64	194.46	196.34
5639	AMEX	IYK	Mon, Jan 23, 2023	196.30	196.87	195.38	195.70
5638	AMEX	IYK	Fri, Jan 20, 2023	195.68	196.07	193.83	196.03
5637	AMEX	IYK	Thu, Jan 19, 2023	195.85	196.92	195.19	195.22
5636	AMEX	IYK	Wed, Jan 18, 2023	202.09	202.09	196.24	196.43
5635	AMEX	IYK	Tue, Jan 17, 2023	201.97	203.48	201.63	201.81
5634	AMEX	IYK	Fri, Jan 13, 2023	200.11	201.78	200.11	201.73
5633	AMEX	IYK	Thu, Jan 12, 2023	202.96	202.96	200.48	200.90
5632	AMEX	IYK	Wed, Jan 11, 2023	203.34	203.74	200.77	202.27
5631	AMEX	IYK	Tue, Jan 10, 2023	203.06	203.23	201.96	202.41
5630	AMEX	IYK	Mon, Jan 9, 2023	204.98	205.99	202.87	202.87
5629	AMEX	IYK	Fri, Jan 6, 2023	201.86	205.30	201.86	204.74
5628	AMEX	IYK	Thu, Jan 5, 2023	201.60	201.60	199.61	200.13
5627	AMEX	IYK	Wed, Jan 4, 2023	202.11	203.31	200.90	202.03
5626	AMEX	IYK	Tue, Jan 3, 2023	202.45	202.45	199.73	201.78
5625	AMEX	IYK	Fri, Dec 30, 2022	203.71	203.71	201.29	202.78
5624	AMEX	IYK	Thu, Dec 29, 2022	203.99	204.37	203.53	203.77
5623	AMEX	IYK	Wed, Dec 28, 2022	206.00	206.37	203.00	203.07
5622	AMEX	IYK	Tue, Dec 27, 2022	205.05	205.89	204.50	205.53
5621	AMEX	IYK	Fri, Dec 23, 2022	203.71	204.61	203.12	204.59
5620	AMEX	IYK	Thu, Dec 22, 2022	203.29	203.54	201.24	203.54
5619	AMEX	IYK	Wed, Dec 21, 2022	203.09	204.36	202.93	203.78
5618	AMEX	IYK	Tue, Dec 20, 2022	202.08	202.79	201.20	202.08
5617	AMEX	IYK	Mon, Dec 19, 2022	202.39	203.98	201.12	202.19
5616	AMEX	IYK	Fri, Dec 16, 2022	201.85	202.79	200.46	202.28
5615	AMEX	IYK	Thu, Dec 15, 2022	204.91	204.91	201.80	203.17
5614	AMEX	IYK	Wed, Dec 14, 2022	206.68	207.95	204.94	206.23
5613	AMEX	IYK	Tue, Dec 13, 2022	209.05	209.16	205.39	206.25
5612	AMEX	IYK	Mon, Dec 12, 2022	206.70	208.35	206.20	206.82
5611	AMEX	IYK	Fri, Dec 9, 2022	207.81	208.04	206.37	206.46
5610	AMEX	IYK	Thu, Dec 8, 2022	207.46	208.22	207.05	208.22
5609	AMEX	IYK	Wed, Dec 7, 2022	205.99	207.55	205.99	207.40
5608	AMEX	IYK	Tue, Dec 6, 2022	207.25	208.15	205.12	206.14
5607	AMEX	IYK	Mon, Dec 5, 2022	208.43	208.43	207.06	207.47
5606	AMEX	IYK	Fri, Dec 2, 2022	207.45	210.10	207.45	210.04
5605	AMEX	IYK	Thu, Dec 1, 2022	208.80	209.64	207.79	208.56
5604	AMEX	IYK	Wed, Nov 30, 2022	204.65	208.31	203.27	208.28
5603	AMEX	IYK	Tue, Nov 29, 2022	204.99	204.99	203.44	204.48
5602	AMEX	IYK	Mon, Nov 28, 2022	205.31	206.24	204.79	205.12
5601	AMEX	IYK	Fri, Nov 25, 2022	205.86	206.05	205.50	206.05
5600	AMEX	IYK	Wed, Nov 23, 2022	205.35	206.02	204.90	205.49
5599	AMEX	IYK	Tue, Nov 22, 2022	204.64	205.07	204.21	204.97
5598	AMEX	IYK	Mon, Nov 21, 2022	201.07	203.50	201.05	203.39
5597	AMEX	IYK	Fri, Nov 18, 2022	200.32	201.17	199.79	200.93
5596	AMEX	IYK	Thu, Nov 17, 2022	197.77	198.89	197.48	198.88
5595	AMEX	IYK	Wed, Nov 16, 2022	198.13	199.91	198.13	199.01
5594	AMEX	IYK	Tue, Nov 15, 2022	199.66	199.66	196.33	197.82
5593	AMEX	IYK	Mon, Nov 14, 2022	198.44	200.65	197.57	197.58
5592	AMEX	IYK	Fri, Nov 11, 2022	199.91	200.09	195.37	198.33
5591	AMEX	IYK	Thu, Nov 10, 2022	199.77	200.03	196.51	199.57
5590	AMEX	IYK	Wed, Nov 9, 2022	197.90	198.95	195.93	196.12
5589	AMEX	IYK	Tue, Nov 8, 2022	198.33	199.38	196.56	198.41
5588	AMEX	IYK	Mon, Nov 7, 2022	196.51	198.14	196.51	197.83
5587	AMEX	IYK	Fri, Nov 4, 2022	195.77	196.95	193.56	195.89
5586	AMEX	IYK	Thu, Nov 3, 2022	193.08	194.66	191.74	193.84
5585	AMEX	IYK	Wed, Nov 2, 2022	197.14	199.05	194.37	194.37
5584	AMEX	IYK	Tue, Nov 1, 2022	197.62	198.38	195.98	196.70
5583	AMEX	IYK	Mon, Oct 31, 2022	197.66	198.47	196.90	197.48
5582	AMEX	IYK	Fri, Oct 28, 2022	194.52	198.40	194.44	198.25
5581	AMEX	IYK	Thu, Oct 27, 2022	194.27	195.37	193.98	194.23
5580	AMEX	IYK	Wed, Oct 26, 2022	193.04	194.86	192.42	193.75
5579	AMEX	IYK	Tue, Oct 25, 2022	190.22	192.39	189.60	192.21
5578	AMEX	IYK	Mon, Oct 24, 2022	188.20	190.21	188.05	189.95
5577	AMEX	IYK	Fri, Oct 21, 2022	183.94	187.26	183.59	186.84
5576	AMEX	IYK	Thu, Oct 20, 2022	186.69	186.69	183.89	184.01
5575	AMEX	IYK	Wed, Oct 19, 2022	187.37	188.25	185.66	186.40
5574	AMEX	IYK	Tue, Oct 18, 2022	187.29	188.29	186.00	187.00
5573	AMEX	IYK	Mon, Oct 17, 2022	184.93	185.59	184.29	184.88
5572	AMEX	IYK	Fri, Oct 14, 2022	187.39	187.39	182.50	182.80
5571	AMEX	IYK	Thu, Oct 13, 2022	180.38	186.72	180.06	186.29
5570	AMEX	IYK	Wed, Oct 12, 2022	182.83	184.17	182.46	182.48
5569	AMEX	IYK	Tue, Oct 11, 2022	179.90	182.99	179.90	181.41
5568	AMEX	IYK	Mon, Oct 10, 2022	179.53	180.76	178.69	180.05
5567	AMEX	IYK	Fri, Oct 7, 2022	181.54	181.54	178.52	179.30
5566	AMEX	IYK	Thu, Oct 6, 2022	184.80	185.05	181.87	182.20
5565	AMEX	IYK	Wed, Oct 5, 2022	185.57	186.27	183.46	185.47
5564	AMEX	IYK	Tue, Oct 4, 2022	184.71	186.60	184.60	186.33
5563	AMEX	IYK	Mon, Oct 3, 2022	181.19	183.61	180.51	183.08
5562	AMEX	IYK	Fri, Sep 30, 2022	183.15	183.15	179.73	179.83
5561	AMEX	IYK	Thu, Sep 29, 2022	185.11	185.83	181.80	182.94
5560	AMEX	IYK	Wed, Sep 28, 2022	184.62	186.63	183.21	185.93
5559	AMEX	IYK	Tue, Sep 27, 2022	187.96	188.83	183.42	183.82
5558	AMEX	IYK	Mon, Sep 26, 2022	187.69	188.78	186.35	187.05
5557	AMEX	IYK	Fri, Sep 23, 2022	190.95	190.95	187.05	187.96
5556	AMEX	IYK	Thu, Sep 22, 2022	192.30	193.21	191.68	192.11
5555	AMEX	IYK	Wed, Sep 21, 2022	193.90	195.31	192.03	192.04
5554	AMEX	IYK	Tue, Sep 20, 2022	193.06	193.37	191.55	193.01
5553	AMEX	IYK	Mon, Sep 19, 2022	192.01	193.90	191.77	193.90
5552	AMEX	IYK	Fri, Sep 16, 2022	191.13	192.80	191.13	192.53
5551	AMEX	IYK	Thu, Sep 15, 2022	193.46	193.46	191.61	192.11
5550	AMEX	IYK	Wed, Sep 14, 2022	194.31	194.42	192.45	193.46
5549	AMEX	IYK	Tue, Sep 13, 2022	197.85	198.19	192.99	193.42
5548	AMEX	IYK	Mon, Sep 12, 2022	199.55	200.21	199.04	199.59
5547	AMEX	IYK	Fri, Sep 9, 2022	198.13	200.30	197.16	199.11
5546	AMEX	IYK	Thu, Sep 8, 2022	196.91	197.85	195.12	197.42
5545	AMEX	IYK	Wed, Sep 7, 2022	194.38	197.78	194.38	197.56
5544	AMEX	IYK	Tue, Sep 6, 2022	196.02	196.95	193.95	194.19
5543	AMEX	IYK	Fri, Sep 2, 2022	199.39	200.11	195.03	195.74
5542	AMEX	IYK	Thu, Sep 1, 2022	196.40	198.16	195.37	198.16
5541	AMEX	IYK	Wed, Aug 31, 2022	198.53	199.06	196.86	196.95
5540	AMEX	IYK	Tue, Aug 30, 2022	200.55	200.55	197.66	197.94
5539	AMEX	IYK	Mon, Aug 29, 2022	199.53	201.11	198.60	200.12
5538	AMEX	IYK	Fri, Aug 26, 2022	205.29	205.29	200.22	200.34
5537	AMEX	IYK	Thu, Aug 25, 2022	204.05	204.73	203.27	204.73
5536	AMEX	IYK	Wed, Aug 24, 2022	203.72	204.38	203.18	204.05
5535	AMEX	IYK	Tue, Aug 23, 2022	203.96	203.96	203.11	203.58
5534	AMEX	IYK	Mon, Aug 22, 2022	205.98	205.98	204.19	204.55
5533	AMEX	IYK	Fri, Aug 19, 2022	206.28	207.25	206.10	206.62
5532	AMEX	IYK	Thu, Aug 18, 2022	206.40	206.93	205.41	206.59
5531	AMEX	IYK	Wed, Aug 17, 2022	206.66	207.00	206.04	206.32
5530	AMEX	IYK	Tue, Aug 16, 2022	205.61	207.76	205.61	207.27
5529	AMEX	IYK	Mon, Aug 15, 2022	203.39	205.82	203.39	205.70
5528	AMEX	IYK	Fri, Aug 12, 2022	202.98	203.70	201.99	203.67
5527	AMEX	IYK	Thu, Aug 11, 2022	202.98	203.88	201.49	201.91
5526	AMEX	IYK	Wed, Aug 10, 2022	202.45	202.45	201.34	202.11
5525	AMEX	IYK	Tue, Aug 9, 2022	200.80	201.41	200.38	200.61
5524	AMEX	IYK	Mon, Aug 8, 2022	200.94	201.87	200.06	200.46
5523	AMEX	IYK	Fri, Aug 5, 2022	199.84	200.66	198.89	200.51
5522	AMEX	IYK	Thu, Aug 4, 2022	201.12	201.79	199.91	200.39
5521	AMEX	IYK	Wed, Aug 3, 2022	199.64	201.65	199.21	201.32
5520	AMEX	IYK	Tue, Aug 2, 2022	200.80	201.20	199.25	199.50
5519	AMEX	IYK	Mon, Aug 1, 2022	198.32	201.83	198.32	201.11
5518	AMEX	IYK	Fri, Jul 29, 2022	199.26	199.26	198.08	198.85
5517	AMEX	IYK	Thu, Jul 28, 2022	198.51	201.03	197.78	200.77
5516	AMEX	IYK	Wed, Jul 27, 2022	197.50	198.83	195.53	198.37
5515	AMEX	IYK	Tue, Jul 26, 2022	196.22	198.03	195.82	197.76
5514	AMEX	IYK	Mon, Jul 25, 2022	195.51	196.98	195.51	196.62
5513	AMEX	IYK	Fri, Jul 22, 2022	194.07	195.56	194.07	195.18
5512	AMEX	IYK	Thu, Jul 21, 2022	193.00	194.17	192.35	193.48
5511	AMEX	IYK	Wed, Jul 20, 2022	195.03	195.03	192.44	193.27
5510	AMEX	IYK	Tue, Jul 19, 2022	194.37	195.54	194.30	195.26
5509	AMEX	IYK	Mon, Jul 18, 2022	195.31	195.31	192.54	192.96
5508	AMEX	IYK	Fri, Jul 15, 2022	195.46	195.63	194.01	194.75
5507	AMEX	IYK	Thu, Jul 14, 2022	192.40	194.43	192.10	194.25
5506	AMEX	IYK	Wed, Jul 13, 2022	194.62	196.65	193.98	195.13
5505	AMEX	IYK	Tue, Jul 12, 2022	195.71	197.78	194.86	195.40
5504	AMEX	IYK	Mon, Jul 11, 2022	195.78	196.68	195.15	195.63
5503	AMEX	IYK	Fri, Jul 8, 2022	196.27	197.37	195.45	195.85
5502	AMEX	IYK	Thu, Jul 7, 2022	196.25	196.51	195.25	196.18
5501	AMEX	IYK	Wed, Jul 6, 2022	196.33	197.20	195.23	195.78
5500	AMEX	IYK	Tue, Jul 5, 2022	196.55	196.55	192.75	195.51
5499	AMEX	IYK	Fri, Jul 1, 2022	195.33	197.95	194.47	197.75
5498	AMEX	IYK	Thu, Jun 30, 2022	194.67	195.85	193.69	194.95
5497	AMEX	IYK	Wed, Jun 29, 2022	194.78	196.21	194.50	195.49
5496	AMEX	IYK	Tue, Jun 28, 2022	197.00	198.20	193.92	194.27
5495	AMEX	IYK	Mon, Jun 27, 2022	197.00	197.22	196.04	196.52
5494	AMEX	IYK	Fri, Jun 24, 2022	193.88	196.70	193.46	196.58
5493	AMEX	IYK	Thu, Jun 23, 2022	190.66	192.82	190.66	192.62
5492	AMEX	IYK	Wed, Jun 22, 2022	188.94	191.03	188.38	189.92
5491	AMEX	IYK	Tue, Jun 21, 2022	187.55	190.35	186.44	189.94
5490	AMEX	IYK	Fri, Jun 17, 2022	186.50	187.28	184.33	185.26
5489	AMEX	IYK	Thu, Jun 16, 2022	185.16	187.16	183.79	185.92
5488	AMEX	IYK	Wed, Jun 15, 2022	188.77	190.08	185.93	187.49
5487	AMEX	IYK	Tue, Jun 14, 2022	190.37	190.41	186.12	187.41
5486	AMEX	IYK	Mon, Jun 13, 2022	191.10	192.37	189.19	189.82
5485	AMEX	IYK	Fri, Jun 10, 2022	192.66	195.55	191.71	194.16
5484	AMEX	IYK	Thu, Jun 9, 2022	198.11	199.39	194.81	194.89
5483	AMEX	IYK	Wed, Jun 8, 2022	200.63	200.68	198.94	198.27
5482	AMEX	IYK	Tue, Jun 7, 2022	198.73	201.84	198.67	201.61
5481	AMEX	IYK	Mon, Jun 6, 2022	201.42	202.07	199.85	200.32
5480	AMEX	IYK	Fri, Jun 3, 2022	200.77	201.84	199.64	199.91
5479	AMEX	IYK	Thu, Jun 2, 2022	200.76	202.06	196.89	202.06
5478	AMEX	IYK	Wed, Jun 1, 2022	203.52	203.52	198.60	200.45
5477	AMEX	IYK	Tue, May 31, 2022	203.54	204.18	200.95	202.70
5476	AMEX	IYK	Fri, May 27, 2022	203.02	204.38	202.90	204.38
5475	AMEX	IYK	Thu, May 26, 2022	202.49	203.95	202.33	202.70
5474	AMEX	IYK	Wed, May 25, 2022	201.18	202.13	200.06	201.69
5473	AMEX	IYK	Tue, May 24, 2022	197.77	201.42	197.77	201.23
5472	AMEX	IYK	Mon, May 23, 2022	196.22	199.01	196.02	198.05
5471	AMEX	IYK	Fri, May 20, 2022	194.58	194.73	191.11	194.33
5470	AMEX	IYK	Thu, May 19, 2022	195.71	195.71	192.01	193.34
5469	AMEX	IYK	Wed, May 18, 2022	207.23	207.49	196.36	196.82
5468	AMEX	IYK	Tue, May 17, 2022	208.74	208.74	205.96	208.30
5467	AMEX	IYK	Mon, May 16, 2022	206.85	209.10	206.27	208.15
5466	AMEX	IYK	Fri, May 13, 2022	204.92	206.89	203.48	206.76
5465	AMEX	IYK	Thu, May 12, 2022	204.24	204.59	201.81	204.01
5464	AMEX	IYK	Wed, May 11, 2022	204.61	207.22	204.13	204.36
5463	AMEX	IYK	Tue, May 10, 2022	206.71	207.11	203.46	204.18
5462	AMEX	IYK	Mon, May 9, 2022	204.80	207.15	203.64	205.52
5461	AMEX	IYK	Fri, May 6, 2022	204.09	206.48	203.88	206.02
5460	AMEX	IYK	Thu, May 5, 2022	207.24	207.39	203.31	204.86
5459	AMEX	IYK	Wed, May 4, 2022	203.71	208.27	203.15	208.18
5458	AMEX	IYK	Tue, May 3, 2022	204.10	205.11	202.26	203.77
5457	AMEX	IYK	Mon, May 2, 2022	207.56	207.89	200.82	203.71
5456	AMEX	IYK	Fri, Apr 29, 2022	210.89	211.00	206.10	206.36
5455	AMEX	IYK	Thu, Apr 28, 2022	209.56	211.91	208.33	211.69
5454	AMEX	IYK	Wed, Apr 27, 2022	208.65	211.27	208.01	209.11
5453	AMEX	IYK	Tue, Apr 26, 2022	210.79	211.59	208.27	208.28
5452	AMEX	IYK	Mon, Apr 25, 2022	210.42	211.47	207.18	210.92
5451	AMEX	IYK	Fri, Apr 22, 2022	213.39	213.59	209.88	210.03
5450	AMEX	IYK	Thu, Apr 21, 2022	213.66	215.41	213.22	213.41
5449	AMEX	IYK	Wed, Apr 20, 2022	210.86	213.69	210.86	213.26
5448	AMEX	IYK	Tue, Apr 19, 2022	207.56	210.22	207.53	209.99
5447	AMEX	IYK	Mon, Apr 18, 2022	208.61	209.22	206.89	207.49
5446	AMEX	IYK	Thu, Apr 14, 2022	209.48	210.29	208.84	208.84
5445	AMEX	IYK	Wed, Apr 13, 2022	208.01	209.14	207.85	208.92
5444	AMEX	IYK	Tue, Apr 12, 2022	208.39	209.32	207.48	208.17
5443	AMEX	IYK	Mon, Apr 11, 2022	208.47	209.44	207.73	207.94
5442	AMEX	IYK	Fri, Apr 8, 2022	207.17	208.79	206.68	208.11
5441	AMEX	IYK	Thu, Apr 7, 2022	204.90	207.00	204.40	206.46
5440	AMEX	IYK	Wed, Apr 6, 2022	201.93	204.73	201.75	204.58
5439	AMEX	IYK	Tue, Apr 5, 2022	201.18	204.03	201.18	202.02
5438	AMEX	IYK	Mon, Apr 4, 2022	202.44	202.44	199.63	201.98
5437	AMEX	IYK	Fri, Apr 1, 2022	200.70	202.95	200.16	202.92
5436	AMEX	IYK	Thu, Mar 31, 2022	201.00	201.60	200.29	200.38
5435	AMEX	IYK	Wed, Mar 30, 2022	200.60	201.12	199.60	200.98
5434	AMEX	IYK	Tue, Mar 29, 2022	201.46	201.57	199.54	201.24
5433	AMEX	IYK	Mon, Mar 28, 2022	200.03	200.09	198.67	200.04
5432	AMEX	IYK	Fri, Mar 25, 2022	198.23	200.05	198.23	200.05
5431	AMEX	IYK	Thu, Mar 24, 2022	196.90	198.01	196.64	198.01
5430	AMEX	IYK	Wed, Mar 23, 2022	198.93	199.37	197.10	196.45
5429	AMEX	IYK	Tue, Mar 22, 2022	198.33	198.85	197.15	198.44
5428	AMEX	IYK	Mon, Mar 21, 2022	197.01	198.55	196.26	197.38
5427	AMEX	IYK	Fri, Mar 18, 2022	196.37	196.61	195.01	196.41
5426	AMEX	IYK	Thu, Mar 17, 2022	195.13	196.74	194.38	196.40
5425	AMEX	IYK	Wed, Mar 16, 2022	195.53	195.71	192.58	195.02
5424	AMEX	IYK	Tue, Mar 15, 2022	192.19	195.20	192.19	194.92
5423	AMEX	IYK	Mon, Mar 14, 2022	190.65	192.29	189.37	190.92
5422	AMEX	IYK	Fri, Mar 11, 2022	192.58	193.09	189.32	189.45
5421	AMEX	IYK	Thu, Mar 10, 2022	192.07	192.93	189.97	191.55
5420	AMEX	IYK	Wed, Mar 9, 2022	194.85	195.27	193.11	193.64
5419	AMEX	IYK	Tue, Mar 8, 2022	197.81	198.09	192.11	192.26
5418	AMEX	IYK	Mon, Mar 7, 2022	201.22	201.22	197.58	197.91
5417	AMEX	IYK	Fri, Mar 4, 2022	199.66	202.04	198.75	201.95
5416	AMEX	IYK	Thu, Mar 3, 2022	201.02	202.80	200.82	201.54
5415	AMEX	IYK	Wed, Mar 2, 2022	198.12	201.21	198.12	200.16
5414	AMEX	IYK	Tue, Mar 1, 2022	199.15	200.04	196.90	198.01
5413	AMEX	IYK	Mon, Feb 28, 2022	199.44	199.90	197.23	199.51
5412	AMEX	IYK	Fri, Feb 25, 2022	196.30	202.18	196.30	202.04
5411	AMEX	IYK	Thu, Feb 24, 2022	196.84	197.27	192.00	195.46
5410	AMEX	IYK	Wed, Feb 23, 2022	201.93	201.93	199.47	199.62
5409	AMEX	IYK	Tue, Feb 22, 2022	202.53	202.53	199.68	200.81
5408	AMEX	IYK	Fri, Feb 18, 2022	201.40	202.95	201.18	202.10
5407	AMEX	IYK	Thu, Feb 17, 2022	200.45	202.40	199.80	201.95
5406	AMEX	IYK	Wed, Feb 16, 2022	200.22	201.70	199.57	201.08
5405	AMEX	IYK	Tue, Feb 15, 2022	201.32	202.24	199.53	200.21
5404	AMEX	IYK	Mon, Feb 14, 2022	201.07	201.07	197.64	200.16
5403	AMEX	IYK	Fri, Feb 11, 2022	201.10	202.12	200.11	200.67
5402	AMEX	IYK	Thu, Feb 10, 2022	201.23	202.96	200.04	200.66
5401	AMEX	IYK	Wed, Feb 9, 2022	203.36	203.55	202.07	202.36
5400	AMEX	IYK	Tue, Feb 8, 2022	202.08	203.38	201.90	203.02
5399	AMEX	IYK	Mon, Feb 7, 2022	201.85	202.82	200.52	201.91
5398	AMEX	IYK	Fri, Feb 4, 2022	202.22	203.17	200.08	201.25
5397	AMEX	IYK	Thu, Feb 3, 2022	203.02	204.71	202.60	203.63
5396	AMEX	IYK	Wed, Feb 2, 2022	201.52	203.67	201.52	203.50
5395	AMEX	IYK	Tue, Feb 1, 2022	201.81	202.10	199.49	201.37
5394	AMEX	IYK	Mon, Jan 31, 2022	200.46	201.84	199.92	201.81
5393	AMEX	IYK	Fri, Jan 28, 2022	198.37	201.77	197.32	201.74
5392	AMEX	IYK	Thu, Jan 27, 2022	199.02	202.01	198.90	199.52
5391	AMEX	IYK	Wed, Jan 26, 2022	198.31	200.40	196.92	197.89
5390	AMEX	IYK	Tue, Jan 25, 2022	199.65	200.35	196.71	199.55
5389	AMEX	IYK	Mon, Jan 24, 2022	201.10	202.31	196.94	201.20
5388	AMEX	IYK	Fri, Jan 21, 2022	202.07	204.17	201.53	201.96
5387	AMEX	IYK	Thu, Jan 20, 2022	203.07	204.17	201.83	202.07
5386	AMEX	IYK	Wed, Jan 19, 2022	202.04	204.22	201.93	202.74
5385	AMEX	IYK	Tue, Jan 18, 2022	203.40	203.47	201.34	201.86
5384	AMEX	IYK	Fri, Jan 14, 2022	203.50	204.71	202.29	204.68
5383	AMEX	IYK	Thu, Jan 13, 2022	202.61	203.51	202.26	203.23
5382	AMEX	IYK	Wed, Jan 12, 2022	202.78	202.78	201.45	202.41
5381	AMEX	IYK	Tue, Jan 11, 2022	202.64	202.64	200.41	202.43
5380	AMEX	IYK	Mon, Jan 10, 2022	203.01	203.30	201.91	202.53
5379	AMEX	IYK	Fri, Jan 7, 2022	202.08	203.65	201.67	203.08
5378	AMEX	IYK	Thu, Jan 6, 2022	202.93	203.55	201.65	201.70
5377	AMEX	IYK	Wed, Jan 5, 2022	201.30	204.01	201.30	202.32
5376	AMEX	IYK	Tue, Jan 4, 2022	200.31	202.64	200.31	201.94
5375	AMEX	IYK	Mon, Jan 3, 2022	199.34	200.31	197.82	200.26
5374	AMEX	IYK	Fri, Dec 31, 2021	198.93	200.54	198.93	200.18
5373	AMEX	IYK	Thu, Dec 30, 2021	199.82	200.13	199.11	199.11
5372	AMEX	IYK	Wed, Dec 29, 2021	198.57	199.92	198.57	199.45
5371	AMEX	IYK	Tue, Dec 28, 2021	196.93	198.67	196.93	198.50
5370	AMEX	IYK	Mon, Dec 27, 2021	195.76	197.38	195.76	197.38
5369	AMEX	IYK	Thu, Dec 23, 2021	195.35	196.06	195.35	195.60
5368	AMEX	IYK	Wed, Dec 22, 2021	194.25	195.09	193.22	195.09
5367	AMEX	IYK	Tue, Dec 21, 2021	193.99	194.43	193.55	194.06
5366	AMEX	IYK	Mon, Dec 20, 2021	192.96	194.04	192.48	194.04
5365	AMEX	IYK	Fri, Dec 17, 2021	196.48	196.82	194.20	194.27
5364	AMEX	IYK	Thu, Dec 16, 2021	194.82	197.04	194.77	196.81
5363	AMEX	IYK	Wed, Dec 15, 2021	193.05	194.70	193.05	194.64
5362	AMEX	IYK	Tue, Dec 14, 2021	193.12	193.35	192.40	192.78
5361	AMEX	IYK	Mon, Dec 13, 2021	190.53	193.20	190.38	192.79
5360	AMEX	IYK	Fri, Dec 10, 2021	190.17	191.73	190.17	190.55
5359	AMEX	IYK	Thu, Dec 9, 2021	188.04	189.84	188.04	189.34
5358	AMEX	IYK	Wed, Dec 8, 2021	188.84	189.14	187.35	188.81
5357	AMEX	IYK	Tue, Dec 7, 2021	188.94	189.88	188.69	188.83
5356	AMEX	IYK	Mon, Dec 6, 2021	186.54	189.45	186.54	188.69
5355	AMEX	IYK	Fri, Dec 3, 2021	183.92	185.39	183.92	185.39
5354	AMEX	IYK	Thu, Dec 2, 2021	180.83	184.17	180.83	183.06
5353	AMEX	IYK	Wed, Dec 1, 2021	182.00	183.97	180.55	180.58
5352	AMEX	IYK	Tue, Nov 30, 2021	185.27	185.27	180.70	180.83
5351	AMEX	IYK	Mon, Nov 29, 2021	185.88	186.75	185.40	185.92
5350	AMEX	IYK	Fri, Nov 26, 2021	186.14	186.29	185.00	185.41
5349	AMEX	IYK	Wed, Nov 24, 2021	188.70	188.70	187.41	187.92
5348	AMEX	IYK	Tue, Nov 23, 2021	187.63	189.14	187.57	189.14
5347	AMEX	IYK	Mon, Nov 22, 2021	186.55	188.95	186.55	187.70
5346	AMEX	IYK	Fri, Nov 19, 2021	187.73	187.73	186.40	186.41
5345	AMEX	IYK	Thu, Nov 18, 2021	188.08	188.16	187.29	187.65
5344	AMEX	IYK	Wed, Nov 17, 2021	188.16	188.47	188.13	188.29
5343	AMEX	IYK	Tue, Nov 16, 2021	189.76	190.31	188.62	188.77
5342	AMEX	IYK	Mon, Nov 15, 2021	189.45	190.05	189.15	189.85
5341	AMEX	IYK	Fri, Nov 12, 2021	189.42	189.84	188.83	188.98
5340	AMEX	IYK	Thu, Nov 11, 2021	189.14	189.14	188.53	188.96
5339	AMEX	IYK	Wed, Nov 10, 2021	188.72	189.51	188.50	189.07
5338	AMEX	IYK	Tue, Nov 9, 2021	187.39	188.52	187.39	188.16
5337	AMEX	IYK	Mon, Nov 8, 2021	189.55	189.55	187.25	187.81
5336	AMEX	IYK	Fri, Nov 5, 2021	188.72	189.72	188.72	189.45
5335	AMEX	IYK	Thu, Nov 4, 2021	187.54	188.26	187.54	188.26
5334	AMEX	IYK	Wed, Nov 3, 2021	186.18	188.62	186.18	188.62
5333	AMEX	IYK	Tue, Nov 2, 2021	185.20	186.23	185.15	185.98
5332	AMEX	IYK	Mon, Nov 1, 2021	184.86	185.42	184.86	184.98
5331	AMEX	IYK	Fri, Oct 29, 2021	184.61	185.16	184.10	184.74
5330	AMEX	IYK	Thu, Oct 28, 2021	183.88	184.91	183.88	184.90
5329	AMEX	IYK	Wed, Oct 27, 2021	185.81	185.81	183.70	183.82
5328	AMEX	IYK	Tue, Oct 26, 2021	184.56	185.29	184.24	185.06
5327	AMEX	IYK	Mon, Oct 25, 2021	184.52	184.52	183.50	184.03
5326	AMEX	IYK	Fri, Oct 22, 2021	183.72	184.98	183.72	184.80
5325	AMEX	IYK	Thu, Oct 21, 2021	184.78	184.78	183.58	183.74
5324	AMEX	IYK	Wed, Oct 20, 2021	183.28	184.94	183.28	184.56
5323	AMEX	IYK	Tue, Oct 19, 2021	182.76	182.95	181.96	182.95
5322	AMEX	IYK	Mon, Oct 18, 2021	184.43	184.43	182.66	183.20
5321	AMEX	IYK	Fri, Oct 15, 2021	185.92	185.92	184.49	184.76
5320	AMEX	IYK	Thu, Oct 14, 2021	184.04	185.67	183.99	185.31
5319	AMEX	IYK	Wed, Oct 13, 2021	182.70	183.38	181.51	183.21
5318	AMEX	IYK	Tue, Oct 12, 2021	182.46	183.61	182.35	182.68
5317	AMEX	IYK	Mon, Oct 11, 2021	182.67	183.56	182.58	182.63
5316	AMEX	IYK	Fri, Oct 8, 2021	182.81	183.18	182.47	182.59
5315	AMEX	IYK	Thu, Oct 7, 2021	183.14	184.06	182.72	182.84
5314	AMEX	IYK	Wed, Oct 6, 2021	179.36	182.03	179.29	182.03
5313	AMEX	IYK	Tue, Oct 5, 2021	180.37	181.27	180.03	180.57
5312	AMEX	IYK	Mon, Oct 4, 2021	179.88	181.39	178.88	179.86
5311	AMEX	IYK	Fri, Oct 1, 2021	179.98	180.91	178.49	180.28
5310	AMEX	IYK	Thu, Sep 30, 2021	183.86	183.86	179.59	179.59
5309	AMEX	IYK	Wed, Sep 29, 2021	181.80	184.15	181.20	183.29
5308	AMEX	IYK	Tue, Sep 28, 2021	182.42	183.01	180.72	181.29
5307	AMEX	IYK	Mon, Sep 27, 2021	183.97	184.05	183.05	183.07
5306	AMEX	IYK	Fri, Sep 24, 2021	183.65	183.95	183.21	183.42
5305	AMEX	IYK	Thu, Sep 23, 2021	183.91	185.20	183.83	183.64
5304	AMEX	IYK	Wed, Sep 22, 2021	184.16	184.72	183.51	183.51
5303	AMEX	IYK	Tue, Sep 21, 2021	183.91	185.27	182.86	183.07
5302	AMEX	IYK	Mon, Sep 20, 2021	184.00	184.56	182.32	183.61
5301	AMEX	IYK	Fri, Sep 17, 2021	185.87	186.00	184.81	185.22
5300	AMEX	IYK	Thu, Sep 16, 2021	186.01	186.44	184.79	185.80
5299	AMEX	IYK	Wed, Sep 15, 2021	184.42	186.43	184.42	186.02
5298	AMEX	IYK	Tue, Sep 14, 2021	186.04	186.33	184.72	185.12
5297	AMEX	IYK	Mon, Sep 13, 2021	185.92	186.07	185.08	185.95
5296	AMEX	IYK	Fri, Sep 10, 2021	186.83	187.01	185.37	185.37
5295	AMEX	IYK	Thu, Sep 9, 2021	186.66	186.99	186.16	186.18
5294	AMEX	IYK	Wed, Sep 8, 2021	186.19	186.35	185.29	186.35
5293	AMEX	IYK	Tue, Sep 7, 2021	186.85	186.85	185.84	186.05
5292	AMEX	IYK	Fri, Sep 3, 2021	187.15	187.15	186.33	186.82
5291	AMEX	IYK	Thu, Sep 2, 2021	187.75	187.75	186.88	187.18
5290	AMEX	IYK	Wed, Sep 1, 2021	186.59	187.64	186.56	187.34
5289	AMEX	IYK	Tue, Aug 31, 2021	186.99	186.99	186.24	186.55
5288	AMEX	IYK	Mon, Aug 30, 2021	185.94	186.74	185.93	186.60
5287	AMEX	IYK	Fri, Aug 27, 2021	184.28	185.98	184.28	185.64
5286	AMEX	IYK	Thu, Aug 26, 2021	184.63	184.63	183.97	184.15
5285	AMEX	IYK	Wed, Aug 25, 2021	185.56	186.20	185.32	185.94
5284	AMEX	IYK	Tue, Aug 24, 2021	186.22	186.22	185.31	185.73
5283	AMEX	IYK	Mon, Aug 23, 2021	184.91	186.16	184.91	185.67
5282	AMEX	IYK	Fri, Aug 20, 2021	184.45	184.71	184.21	184.54
5281	AMEX	IYK	Thu, Aug 19, 2021	183.17	184.44	183.17	184.03
5280	AMEX	IYK	Wed, Aug 18, 2021	184.94	185.99	184.44	184.46
5279	AMEX	IYK	Tue, Aug 17, 2021	186.06	186.06	184.13	185.27
5278	AMEX	IYK	Mon, Aug 16, 2021	187.66	187.66	186.86	187.45
5277	AMEX	IYK	Fri, Aug 13, 2021	188.25	188.57	188.17	188.40
5276	AMEX	IYK	Thu, Aug 12, 2021	187.17	187.88	187.04	187.88
5275	AMEX	IYK	Wed, Aug 11, 2021	187.35	187.41	187.04	187.41
5274	AMEX	IYK	Tue, Aug 10, 2021	185.91	187.17	185.91	186.95
5273	AMEX	IYK	Mon, Aug 9, 2021	185.87	186.45	185.87	186.27
5272	AMEX	IYK	Fri, Aug 6, 2021	186.20	186.56	185.43	185.43
5271	AMEX	IYK	Thu, Aug 5, 2021	186.03	186.52	185.93	186.15
5270	AMEX	IYK	Wed, Aug 4, 2021	187.17	187.17	185.49	185.49
5269	AMEX	IYK	Tue, Aug 3, 2021	187.25	187.72	186.71	187.66
5268	AMEX	IYK	Mon, Aug 2, 2021	186.99	188.39	186.99	187.23
5267	AMEX	IYK	Fri, Jul 30, 2021	185.52	187.24	185.52	186.39
5266	AMEX	IYK	Thu, Jul 29, 2021	185.34	186.60	185.15	186.16
5265	AMEX	IYK	Wed, Jul 28, 2021	184.01	184.14	183.14	183.44
5264	AMEX	IYK	Tue, Jul 27, 2021	184.92	184.92	182.94	184.01
5263	AMEX	IYK	Mon, Jul 26, 2021	184.66	185.23	184.19	185.08
5262	AMEX	IYK	Fri, Jul 23, 2021	182.77	184.41	182.57	184.16
5261	AMEX	IYK	Thu, Jul 22, 2021	183.00	183.00	182.27	182.49
5260	AMEX	IYK	Wed, Jul 21, 2021	183.85	184.06	183.00	183.25
5259	AMEX	IYK	Tue, Jul 20, 2021	181.23	183.39	181.23	183.22
5258	AMEX	IYK	Mon, Jul 19, 2021	180.76	181.18	179.65	181.15
5257	AMEX	IYK	Fri, Jul 16, 2021	183.46	184.02	182.16	182.26
5256	AMEX	IYK	Thu, Jul 15, 2021	182.68	183.24	182.16	183.18
5255	AMEX	IYK	Wed, Jul 14, 2021	183.48	184.07	183.23	183.23
5254	AMEX	IYK	Tue, Jul 13, 2021	184.30	184.40	183.15	183.15
5253	AMEX	IYK	Mon, Jul 12, 2021	183.33	184.57	183.33	184.44
5252	AMEX	IYK	Fri, Jul 9, 2021	182.61	183.36	182.61	183.25
5251	AMEX	IYK	Thu, Jul 8, 2021	180.25	181.92	180.25	181.73
5250	AMEX	IYK	Wed, Jul 7, 2021	183.03	183.03	182.32	182.44
5249	AMEX	IYK	Tue, Jul 6, 2021	184.15	184.15	181.87	182.67
5248	AMEX	IYK	Fri, Jul 2, 2021	184.88	184.88	184.47	184.52
5247	AMEX	IYK	Thu, Jul 1, 2021	184.03	184.41	183.98	184.06
5246	AMEX	IYK	Wed, Jun 30, 2021	183.28	183.89	183.28	183.89
5245	AMEX	IYK	Tue, Jun 29, 2021	183.58	183.89	183.12	183.27
5244	AMEX	IYK	Mon, Jun 28, 2021	183.17	183.92	183.17	183.68
5243	AMEX	IYK	Fri, Jun 25, 2021	182.92	183.13	182.55	183.13
5242	AMEX	IYK	Thu, Jun 24, 2021	180.38	181.31	180.26	180.73
5241	AMEX	IYK	Wed, Jun 23, 2021	178.33	179.46	178.33	178.94
5240	AMEX	IYK	Tue, Jun 22, 2021	177.37	178.47	177.12	177.99
5239	AMEX	IYK	Mon, Jun 21, 2021	176.29	177.70	176.29	177.37
5238	AMEX	IYK	Fri, Jun 18, 2021	176.85	176.85	175.59	175.59
5237	AMEX	IYK	Thu, Jun 17, 2021	176.90	178.09	176.63	177.57
5236	AMEX	IYK	Wed, Jun 16, 2021	178.91	178.91	176.95	177.35
5235	AMEX	IYK	Tue, Jun 15, 2021	180.06	180.08	178.65	178.74
5234	AMEX	IYK	Mon, Jun 14, 2021	180.34	180.34	179.45	180.14
5233	AMEX	IYK	Fri, Jun 11, 2021	179.94	180.32	179.48	180.32
5232	AMEX	IYK	Thu, Jun 10, 2021	179.86	180.14	179.59	179.72
5231	AMEX	IYK	Wed, Jun 9, 2021	180.91	181.40	179.75	179.27
5230	AMEX	IYK	Tue, Jun 8, 2021	182.88	182.88	180.46	181.06
5229	AMEX	IYK	Mon, Jun 7, 2021	181.49	181.94	180.61	181.94
5228	AMEX	IYK	Fri, Jun 4, 2021	180.98	181.60	180.91	181.60
5227	AMEX	IYK	Thu, Jun 3, 2021	179.57	180.77	179.43	179.87
5226	AMEX	IYK	Wed, Jun 2, 2021	181.07	181.07	180.08	180.33
5225	AMEX	IYK	Tue, Jun 1, 2021	182.36	182.36	180.81	181.15
5224	AMEX	IYK	Fri, May 28, 2021	181.84	182.30	181.58	181.69
5223	AMEX	IYK	Thu, May 27, 2021	181.96	182.60	181.32	181.67
5222	AMEX	IYK	Wed, May 26, 2021	180.27	181.47	179.98	181.22
5221	AMEX	IYK	Tue, May 25, 2021	180.34	180.34	178.99	179.57
5220	AMEX	IYK	Mon, May 24, 2021	178.65	180.28	178.19	179.58
5219	AMEX	IYK	Fri, May 21, 2021	179.40	179.43	177.87	177.87
5218	AMEX	IYK	Thu, May 20, 2021	176.33	178.28	176.33	178.05
5217	AMEX	IYK	Wed, May 19, 2021	174.83	175.70	174.22	175.62
5216	AMEX	IYK	Tue, May 18, 2021	177.88	178.59	177.00	177.12
5215	AMEX	IYK	Mon, May 17, 2021	178.21	178.61	177.53	178.02
5214	AMEX	IYK	Fri, May 14, 2021	178.04	179.11	178.04	179.06
5213	AMEX	IYK	Thu, May 13, 2021	176.40	177.53	176.07	176.76
5212	AMEX	IYK	Wed, May 12, 2021	178.43	178.96	175.36	175.64
5211	AMEX	IYK	Tue, May 11, 2021	179.70	180.45	178.71	179.85
5210	AMEX	IYK	Mon, May 10, 2021	183.90	183.99	181.72	181.72
5209	AMEX	IYK	Fri, May 7, 2021	182.36	183.65	182.36	183.53
5208	AMEX	IYK	Thu, May 6, 2021	181.33	181.95	180.83	181.95
5207	AMEX	IYK	Wed, May 5, 2021	181.36	181.08	180.73	180.78
5206	AMEX	IYK	Tue, May 4, 2021	181.38	181.38	179.83	180.42
5205	AMEX	IYK	Mon, May 3, 2021	182.60	182.60	181.90	181.90
5204	AMEX	IYK	Fri, Apr 30, 2021	180.48	182.03	180.48	181.92
5203	AMEX	IYK	Thu, Apr 29, 2021	181.10	181.55	179.90	180.88
5202	AMEX	IYK	Wed, Apr 28, 2021	181.19	181.59	180.67	180.74
5201	AMEX	IYK	Tue, Apr 27, 2021	181.54	181.92	181.36	181.46
5200	AMEX	IYK	Mon, Apr 26, 2021	183.52	183.65	182.39	182.58
5199	AMEX	IYK	Fri, Apr 23, 2021	182.41	183.35	181.77	183.00
5198	AMEX	IYK	Thu, Apr 22, 2021	183.65	184.05	181.68	181.99
5197	AMEX	IYK	Wed, Apr 21, 2021	180.90	183.72	180.90	183.72
5196	AMEX	IYK	Tue, Apr 20, 2021	181.21	181.74	180.76	181.33
5195	AMEX	IYK	Mon, Apr 19, 2021	183.39	183.39	181.40	181.77
5194	AMEX	IYK	Fri, Apr 16, 2021	183.32	184.21	183.13	184.13
5193	AMEX	IYK	Thu, Apr 15, 2021	182.80	183.09	182.03	183.03
5192	AMEX	IYK	Wed, Apr 14, 2021	183.17	183.88	181.47	181.62
5191	AMEX	IYK	Tue, Apr 13, 2021	181.49	183.30	181.49	183.13
5190	AMEX	IYK	Mon, Apr 12, 2021	179.91	181.47	179.91	181.47
5189	AMEX	IYK	Fri, Apr 9, 2021	179.59	179.70	178.80	179.70
5188	AMEX	IYK	Thu, Apr 8, 2021	179.70	179.83	179.18	179.76
5187	AMEX	IYK	Wed, Apr 7, 2021	180.74	180.74	179.12	179.23
5186	AMEX	IYK	Tue, Apr 6, 2021	179.29	181.24	179.29	180.68
5185	AMEX	IYK	Mon, Apr 5, 2021	179.02	180.58	178.97	179.85
5184	AMEX	IYK	Thu, Apr 1, 2021	177.51	177.83	176.46	176.69
5183	AMEX	IYK	Wed, Mar 31, 2021	176.98	177.45	176.50	176.99
5182	AMEX	IYK	Tue, Mar 30, 2021	175.08	176.25	174.01	176.11
5181	AMEX	IYK	Mon, Mar 29, 2021	175.01	175.90	174.25	175.72
5180	AMEX	IYK	Fri, Mar 26, 2021	174.13	175.62	173.07	175.57
5179	AMEX	IYK	Thu, Mar 25, 2021	170.47	173.69	170.16	173.45
5178	AMEX	IYK	Wed, Mar 24, 2021	175.00	175.13	172.42	171.92
5177	AMEX	IYK	Tue, Mar 23, 2021	176.05	176.39	174.30	174.71
5176	AMEX	IYK	Mon, Mar 22, 2021	175.27	176.96	175.27	176.11
5175	AMEX	IYK	Fri, Mar 19, 2021	174.30	174.62	172.86	174.33
5174	AMEX	IYK	Thu, Mar 18, 2021	176.49	176.49	173.94	174.06
5173	AMEX	IYK	Wed, Mar 17, 2021	174.47	177.55	174.47	177.41
5172	AMEX	IYK	Tue, Mar 16, 2021	177.77	177.86	175.69	175.70
5171	AMEX	IYK	Mon, Mar 15, 2021	176.13	177.61	175.65	177.61
5170	AMEX	IYK	Fri, Mar 12, 2021	174.41	175.77	174.13	175.65
5169	AMEX	IYK	Thu, Mar 11, 2021	175.42	175.91	174.50	175.38
5168	AMEX	IYK	Wed, Mar 10, 2021	173.79	174.78	173.00	173.70
5167	AMEX	IYK	Tue, Mar 9, 2021	170.33	173.34	170.30	172.31
5166	AMEX	IYK	Mon, Mar 8, 2021	168.29	169.84	167.27	167.43
5165	AMEX	IYK	Fri, Mar 5, 2021	167.06	168.18	163.04	167.95
5164	AMEX	IYK	Thu, Mar 4, 2021	168.32	169.47	163.71	165.40
5163	AMEX	IYK	Wed, Mar 3, 2021	170.93	171.30	168.24	168.28
5162	AMEX	IYK	Tue, Mar 2, 2021	172.26	172.51	171.11	171.11
5161	AMEX	IYK	Mon, Mar 1, 2021	169.99	172.84	169.99	172.26
5160	AMEX	IYK	Fri, Feb 26, 2021	171.24	171.24	167.67	168.11
5159	AMEX	IYK	Thu, Feb 25, 2021	173.56	174.66	169.02	170.01
5158	AMEX	IYK	Wed, Feb 24, 2021	172.23	174.97	171.99	174.64
5157	AMEX	IYK	Tue, Feb 23, 2021	170.27	173.23	168.50	172.22
5156	AMEX	IYK	Mon, Feb 22, 2021	175.08	175.30	172.80	172.80
5155	AMEX	IYK	Fri, Feb 19, 2021	178.32	178.32	176.24	176.50
5154	AMEX	IYK	Thu, Feb 18, 2021	176.84	178.34	176.58	177.86
5153	AMEX	IYK	Wed, Feb 17, 2021	176.67	178.08	175.94	177.93
5152	AMEX	IYK	Tue, Feb 16, 2021	180.02	180.10	177.70	177.90
5151	AMEX	IYK	Fri, Feb 12, 2021	178.76	179.46	177.71	179.46
5150	AMEX	IYK	Thu, Feb 11, 2021	179.93	180.35	178.31	179.12
5149	AMEX	IYK	Wed, Feb 10, 2021	181.52	182.09	178.38	179.04
5148	AMEX	IYK	Tue, Feb 9, 2021	181.98	182.03	180.76	181.00
5147	AMEX	IYK	Mon, Feb 8, 2021	182.11	182.13	180.90	181.87
5146	AMEX	IYK	Fri, Feb 5, 2021	179.98	181.10	179.44	180.48
5145	AMEX	IYK	Thu, Feb 4, 2021	177.97	178.39	177.22	178.37
5144	AMEX	IYK	Wed, Feb 3, 2021	178.57	178.57	176.47	177.54
5143	AMEX	IYK	Tue, Feb 2, 2021	176.67	179.04	176.67	178.22
5142	AMEX	IYK	Mon, Feb 1, 2021	173.99	175.45	172.71	175.43
5141	AMEX	IYK	Fri, Jan 29, 2021	175.88	175.88	171.69	172.20
5140	AMEX	IYK	Thu, Jan 28, 2021	175.01	177.60	173.77	176.33
5139	AMEX	IYK	Wed, Jan 27, 2021	178.51	179.61	176.25	176.53
5138	AMEX	IYK	Tue, Jan 26, 2021	180.85	180.85	179.60	180.33
5137	AMEX	IYK	Mon, Jan 25, 2021	178.59	180.94	177.99	180.33
5136	AMEX	IYK	Fri, Jan 22, 2021	177.79	178.27	177.01	178.08
5135	AMEX	IYK	Thu, Jan 21, 2021	179.25	179.25	178.57	178.62
5134	AMEX	IYK	Wed, Jan 20, 2021	178.87	179.16	177.76	178.94
5133	AMEX	IYK	Tue, Jan 19, 2021	177.66	177.71	177.08	177.54
5132	AMEX	IYK	Fri, Jan 15, 2021	178.00	178.00	176.26	176.43
5131	AMEX	IYK	Thu, Jan 14, 2021	178.29	179.27	177.95	178.15
5130	AMEX	IYK	Wed, Jan 13, 2021	178.69	179.20	178.28	178.85
5129	AMEX	IYK	Tue, Jan 12, 2021	177.96	179.71	177.96	178.80
5128	AMEX	IYK	Mon, Jan 11, 2021	178.99	179.16	176.82	177.05
5127	AMEX	IYK	Fri, Jan 8, 2021	179.95	181.06	178.32	181.06
5126	AMEX	IYK	Thu, Jan 7, 2021	176.18	177.79	175.81	177.73
5125	AMEX	IYK	Wed, Jan 6, 2021	173.80	175.69	173.80	174.28
5124	AMEX	IYK	Tue, Jan 5, 2021	171.40	173.37	171.40	173.05
5123	AMEX	IYK	Mon, Jan 4, 2021	174.24	174.53	170.25	172.00
5122	AMEX	IYK	Thu, Dec 31, 2020	172.59	173.60	172.14	173.41
5121	AMEX	IYK	Wed, Dec 30, 2020	171.54	172.56	171.54	172.44
5120	AMEX	IYK	Tue, Dec 29, 2020	171.93	171.93	170.63	170.91
5119	AMEX	IYK	Mon, Dec 28, 2020	172.51	172.51	171.20	171.39
5118	AMEX	IYK	Thu, Dec 24, 2020	170.39	171.04	169.75	171.01
5117	AMEX	IYK	Wed, Dec 23, 2020	169.44	170.29	168.88	169.85
5116	AMEX	IYK	Tue, Dec 22, 2020	170.31	170.31	168.33	168.88
5115	AMEX	IYK	Mon, Dec 21, 2020	170.48	170.54	168.51	169.93
5114	AMEX	IYK	Fri, Dec 18, 2020	171.35	172.06	169.32	171.26
5113	AMEX	IYK	Thu, Dec 17, 2020	169.17	170.79	168.84	170.59
5112	AMEX	IYK	Wed, Dec 16, 2020	167.94	168.36	167.20	167.88
5111	AMEX	IYK	Tue, Dec 15, 2020	168.54	168.54	167.19	167.91
5110	AMEX	IYK	Mon, Dec 14, 2020	167.69	168.37	167.07	167.07
5109	AMEX	IYK	Fri, Dec 11, 2020	166.56	167.08	165.66	165.97
5108	AMEX	IYK	Thu, Dec 10, 2020	165.90	167.56	165.20	167.56
5107	AMEX	IYK	Wed, Dec 9, 2020	170.16	170.16	166.09	167.00
5106	AMEX	IYK	Tue, Dec 8, 2020	167.50	169.53	167.11	169.31
5105	AMEX	IYK	Mon, Dec 7, 2020	167.14	168.70	167.00	168.70
5104	AMEX	IYK	Fri, Dec 4, 2020	165.52	166.82	165.52	166.79
5103	AMEX	IYK	Thu, Dec 3, 2020	164.82	165.44	164.56	165.26
5102	AMEX	IYK	Wed, Dec 2, 2020	163.69	163.86	162.67	163.40
5101	AMEX	IYK	Tue, Dec 1, 2020	165.68	165.68	164.21	165.02
5100	AMEX	IYK	Mon, Nov 30, 2020	164.92	164.92	161.67	163.26
5099	AMEX	IYK	Fri, Nov 27, 2020	164.72	164.75	163.89	164.42
5098	AMEX	IYK	Wed, Nov 25, 2020	162.69	163.91	162.51	163.74
5097	AMEX	IYK	Tue, Nov 24, 2020	162.61	163.41	162.45	163.31
5096	AMEX	IYK	Mon, Nov 23, 2020	160.08	160.90	159.78	160.68
5095	AMEX	IYK	Fri, Nov 20, 2020	159.62	159.63	158.70	158.78
5094	AMEX	IYK	Thu, Nov 19, 2020	158.71	159.50	158.39	159.50
5093	AMEX	IYK	Wed, Nov 18, 2020	158.96	160.05	158.46	158.53
5092	AMEX	IYK	Tue, Nov 17, 2020	157.76	158.84	157.27	158.25
5091	AMEX	IYK	Mon, Nov 16, 2020	156.01	156.92	155.28	156.92
5090	AMEX	IYK	Fri, Nov 13, 2020	154.30	155.45	153.71	155.44
5089	AMEX	IYK	Thu, Nov 12, 2020	154.77	154.77	152.69	153.48
5088	AMEX	IYK	Wed, Nov 11, 2020	154.88	154.94	153.34	154.81
5087	AMEX	IYK	Tue, Nov 10, 2020	151.51	153.59	151.17	153.39
5086	AMEX	IYK	Mon, Nov 9, 2020	157.35	157.35	151.36	151.36
5085	AMEX	IYK	Fri, Nov 6, 2020	153.57	153.57	152.24	152.44
5084	AMEX	IYK	Thu, Nov 5, 2020	152.69	153.75	152.42	153.18
5083	AMEX	IYK	Wed, Nov 4, 2020	151.37	152.79	150.93	151.05
5082	AMEX	IYK	Tue, Nov 3, 2020	149.21	151.03	149.16	150.36
5081	AMEX	IYK	Mon, Nov 2, 2020	146.68	148.58	145.89	146.99
5080	AMEX	IYK	Fri, Oct 30, 2020	145.95	145.95	143.26	144.79
5079	AMEX	IYK	Thu, Oct 29, 2020	146.44	148.12	145.51	146.85
5078	AMEX	IYK	Wed, Oct 28, 2020	148.46	148.83	146.42	146.65
5077	AMEX	IYK	Tue, Oct 27, 2020	152.01	152.17	151.07	151.08
5076	AMEX	IYK	Mon, Oct 26, 2020	152.25	152.34	149.69	151.39
5075	AMEX	IYK	Fri, Oct 23, 2020	153.64	153.86	152.42	153.57
5074	AMEX	IYK	Thu, Oct 22, 2020	153.89	153.89	152.25	153.15
5073	AMEX	IYK	Wed, Oct 21, 2020	153.09	153.87	152.67	152.67
5072	AMEX	IYK	Tue, Oct 20, 2020	154.62	154.62	152.57	152.65
5071	AMEX	IYK	Mon, Oct 19, 2020	155.99	156.02	153.13	153.17
5070	AMEX	IYK	Fri, Oct 16, 2020	156.48	156.73	155.17	155.23
5069	AMEX	IYK	Thu, Oct 15, 2020	154.46	155.93	154.46	155.77
5068	AMEX	IYK	Wed, Oct 14, 2020	155.94	156.64	155.37	155.95
5067	AMEX	IYK	Tue, Oct 13, 2020	156.00	156.15	155.47	156.03
5066	AMEX	IYK	Mon, Oct 12, 2020	155.53	156.59	155.53	156.09
5065	AMEX	IYK	Fri, Oct 9, 2020	153.46	154.80	153.46	154.40
5064	AMEX	IYK	Thu, Oct 8, 2020	153.35	153.46	152.66	153.00
5063	AMEX	IYK	Wed, Oct 7, 2020	150.89	152.35	150.84	152.08
5062	AMEX	IYK	Tue, Oct 6, 2020	151.70	151.80	149.31	149.31
5061	AMEX	IYK	Mon, Oct 5, 2020	150.75	151.10	150.22	151.03
5060	AMEX	IYK	Fri, Oct 2, 2020	148.74	150.21	148.52	149.54
5059	AMEX	IYK	Thu, Oct 1, 2020	151.40	151.40	149.73	151.37
5058	AMEX	IYK	Wed, Sep 30, 2020	148.32	150.35	148.32	149.35
5057	AMEX	IYK	Tue, Sep 29, 2020	149.18	149.18	147.74	147.82
5056	AMEX	IYK	Mon, Sep 28, 2020	148.79	149.09	148.24	148.79
5055	AMEX	IYK	Fri, Sep 25, 2020	144.56	146.42	144.56	146.42
5054	AMEX	IYK	Thu, Sep 24, 2020	142.92	146.02	142.92	144.84
5053	AMEX	IYK	Wed, Sep 23, 2020	147.92	147.92	143.73	144.01
5052	AMEX	IYK	Tue, Sep 22, 2020	147.24	148.32	147.00	147.02
5051	AMEX	IYK	Mon, Sep 21, 2020	147.67	147.67	145.36	147.56
5050	AMEX	IYK	Fri, Sep 18, 2020	150.98	150.98	147.55	148.98
5049	AMEX	IYK	Thu, Sep 17, 2020	148.88	150.26	148.40	149.19
5048	AMEX	IYK	Wed, Sep 16, 2020	152.25	152.73	151.08	151.11
5047	AMEX	IYK	Tue, Sep 15, 2020	152.28	152.92	151.50	152.02
5046	AMEX	IYK	Mon, Sep 14, 2020	148.88	150.96	148.23	150.76
5045	AMEX	IYK	Fri, Sep 11, 2020	147.67	148.00	146.38	147.55
5044	AMEX	IYK	Thu, Sep 10, 2020	148.15	149.38	146.74	146.80
5043	AMEX	IYK	Wed, Sep 9, 2020	145.92	148.17	145.92	147.51
5042	AMEX	IYK	Tue, Sep 8, 2020	147.23	147.23	143.96	144.00
5041	AMEX	IYK	Fri, Sep 4, 2020	149.97	151.19	146.55	149.71
5040	AMEX	IYK	Thu, Sep 3, 2020	153.37	154.24	148.86	149.91
5039	AMEX	IYK	Wed, Sep 2, 2020	153.72	154.73	152.24	154.59
5038	AMEX	IYK	Tue, Sep 1, 2020	153.73	153.78	152.49	153.24
5037	AMEX	IYK	Mon, Aug 31, 2020	152.73	154.46	152.38	154.03
5036	AMEX	IYK	Fri, Aug 28, 2020	152.58	152.58	151.61	152.38
5035	AMEX	IYK	Thu, Aug 27, 2020	151.07	152.54	151.07	151.64
5034	AMEX	IYK	Wed, Aug 26, 2020	150.12	151.01	149.64	150.88
5033	AMEX	IYK	Tue, Aug 25, 2020	149.65	150.05	148.92	149.55
5032	AMEX	IYK	Mon, Aug 24, 2020	149.92	149.92	148.07	149.89
5031	AMEX	IYK	Fri, Aug 21, 2020	147.95	148.82	147.56	148.44
5030	AMEX	IYK	Thu, Aug 20, 2020	146.13	147.94	146.13	147.75
5029	AMEX	IYK	Wed, Aug 19, 2020	147.83	147.91	146.55	146.88
5028	AMEX	IYK	Tue, Aug 18, 2020	147.60	148.08	146.75	147.65
5027	AMEX	IYK	Mon, Aug 17, 2020	144.95	146.62	144.95	146.62
5026	AMEX	IYK	Fri, Aug 14, 2020	144.37	144.90	144.15	144.48
5025	AMEX	IYK	Thu, Aug 13, 2020	144.02	145.00	144.02	144.49
5024	AMEX	IYK	Wed, Aug 12, 2020	142.35	144.38	142.35	144.06
5023	AMEX	IYK	Tue, Aug 11, 2020	142.58	142.58	140.56	140.81
5022	AMEX	IYK	Mon, Aug 10, 2020	141.26	142.03	141.26	141.99
5021	AMEX	IYK	Fri, Aug 7, 2020	140.66	141.04	140.14	141.04
5020	AMEX	IYK	Thu, Aug 6, 2020	141.10	141.13	140.39	140.91
5019	AMEX	IYK	Wed, Aug 5, 2020	140.62	141.12	140.62	141.08
5018	AMEX	IYK	Tue, Aug 4, 2020	139.31	140.46	139.31	140.45
5017	AMEX	IYK	Mon, Aug 3, 2020	138.86	139.62	138.63	139.39
5016	AMEX	IYK	Fri, Jul 31, 2020	139.29	139.29	137.34	138.81
5015	AMEX	IYK	Thu, Jul 30, 2020	138.90	139.83	138.90	139.35
5014	AMEX	IYK	Wed, Jul 29, 2020	139.29	139.98	139.29	139.83
5013	AMEX	IYK	Tue, Jul 28, 2020	139.23	139.88	138.72	138.72
5012	AMEX	IYK	Mon, Jul 27, 2020	137.31	139.43	137.19	139.37
5011	AMEX	IYK	Fri, Jul 24, 2020	137.65	138.08	136.98	137.31
5010	AMEX	IYK	Thu, Jul 23, 2020	139.40	140.01	137.68	138.22
5009	AMEX	IYK	Wed, Jul 22, 2020	137.59	138.52	137.31	138.52
5008	AMEX	IYK	Tue, Jul 21, 2020	137.50	138.47	137.06	137.08
5007	AMEX	IYK	Mon, Jul 20, 2020	136.09	136.80	135.07	136.65
5006	AMEX	IYK	Fri, Jul 17, 2020	136.65	136.70	136.15	136.42
5005	AMEX	IYK	Thu, Jul 16, 2020	135.59	136.24	135.44	136.11
5004	AMEX	IYK	Wed, Jul 15, 2020	136.44	136.54	135.59	136.15
5003	AMEX	IYK	Tue, Jul 14, 2020	132.99	134.92	132.53	134.92
5002	AMEX	IYK	Mon, Jul 13, 2020	135.02	136.50	132.66	132.87
5001	AMEX	IYK	Fri, Jul 10, 2020	130.01	133.91	130.01	133.80
5000	AMEX	IYK	Thu, Jul 9, 2020	132.13	132.13	129.65	130.22
4999	AMEX	IYK	Wed, Jul 8, 2020	131.46	131.93	130.67	131.72
4998	AMEX	IYK	Tue, Jul 7, 2020	131.06	132.25	131.06	131.50
4997	AMEX	IYK	Mon, Jul 6, 2020	130.94	131.65	130.61	131.56
4996	AMEX	IYK	Thu, Jul 2, 2020	130.33	130.55	129.11	129.29
4995	AMEX	IYK	Wed, Jul 1, 2020	128.01	128.69	127.90	127.97
4994	AMEX	IYK	Tue, Jun 30, 2020	125.89	127.99	125.89	127.55
4993	AMEX	IYK	Mon, Jun 29, 2020	124.11	125.80	124.11	125.80
4992	AMEX	IYK	Fri, Jun 26, 2020	126.30	126.30	123.00	123.28
4991	AMEX	IYK	Thu, Jun 25, 2020	124.45	126.16	124.45	126.16
4990	AMEX	IYK	Wed, Jun 24, 2020	126.97	126.97	124.69	125.12
4989	AMEX	IYK	Tue, Jun 23, 2020	128.58	128.99	127.80	127.87
4988	AMEX	IYK	Mon, Jun 22, 2020	127.62	127.86	126.96	127.66
4987	AMEX	IYK	Fri, Jun 19, 2020	130.71	130.71	127.71	127.83
4986	AMEX	IYK	Thu, Jun 18, 2020	127.95	129.23	127.95	128.85
4985	AMEX	IYK	Wed, Jun 17, 2020	128.95	129.29	128.11	128.37
4984	AMEX	IYK	Tue, Jun 16, 2020	130.00	130.00	127.08	128.64
4983	AMEX	IYK	Mon, Jun 15, 2020	122.28	126.65	122.28	126.65
4982	AMEX	IYK	Fri, Jun 12, 2020	127.31	127.31	123.51	124.53
4981	AMEX	IYK	Thu, Jun 11, 2020	127.90	128.56	123.90	124.47
4980	AMEX	IYK	Wed, Jun 10, 2020	131.25	131.56	130.54	130.96
4979	AMEX	IYK	Tue, Jun 9, 2020	131.16	131.16	129.99	130.71
4978	AMEX	IYK	Mon, Jun 8, 2020	131.10	132.45	130.95	132.45
4977	AMEX	IYK	Fri, Jun 5, 2020	129.67	130.55	129.24	130.22
4976	AMEX	IYK	Thu, Jun 4, 2020	127.81	128.47	126.77	127.55
4975	AMEX	IYK	Wed, Jun 3, 2020	127.47	128.81	127.47	128.43
4974	AMEX	IYK	Tue, Jun 2, 2020	126.65	127.07	126.29	127.02
4973	AMEX	IYK	Mon, Jun 1, 2020	124.79	126.64	124.79	126.53
4972	AMEX	IYK	Fri, May 29, 2020	124.25	125.01	123.39	124.60
4971	AMEX	IYK	Thu, May 28, 2020	125.71	125.71	124.31	124.44
4970	AMEX	IYK	Wed, May 27, 2020	123.69	124.58	122.52	124.58
4969	AMEX	IYK	Tue, May 26, 2020	123.00	123.34	121.91	122.02
4968	AMEX	IYK	Fri, May 22, 2020	120.10	120.56	120.07	120.56
4967	AMEX	IYK	Thu, May 21, 2020	120.43	120.78	119.55	120.18
4966	AMEX	IYK	Wed, May 20, 2020	120.35	120.87	120.29	120.76
4965	AMEX	IYK	Tue, May 19, 2020	120.77	120.77	119.20	119.20
4964	AMEX	IYK	Mon, May 18, 2020	120.55	121.19	120.28	120.60
4963	AMEX	IYK	Fri, May 15, 2020	116.22	118.14	115.96	117.57
4962	AMEX	IYK	Thu, May 14, 2020	115.26	116.68	114.45	116.50
4961	AMEX	IYK	Wed, May 13, 2020	117.91	117.91	115.71	116.39
4960	AMEX	IYK	Tue, May 12, 2020	120.44	120.57	118.24	118.24
4959	AMEX	IYK	Mon, May 11, 2020	119.68	120.51	119.18	119.85
4958	AMEX	IYK	Fri, May 8, 2020	118.55	120.60	118.55	120.38
4957	AMEX	IYK	Thu, May 7, 2020	117.97	117.97	116.73	116.98
4956	AMEX	IYK	Wed, May 6, 2020	118.12	118.24	116.78	116.79
4955	AMEX	IYK	Tue, May 5, 2020	118.22	118.89	117.51	117.51
4954	AMEX	IYK	Mon, May 4, 2020	116.09	117.11	115.80	116.94
4953	AMEX	IYK	Fri, May 1, 2020	118.00	118.59	116.63	116.88
4952	AMEX	IYK	Thu, Apr 30, 2020	120.80	120.81	118.95	119.65
4951	AMEX	IYK	Wed, Apr 29, 2020	122.17	122.40	120.95	121.32
4950	AMEX	IYK	Tue, Apr 28, 2020	121.74	121.74	120.19	120.57
4949	AMEX	IYK	Mon, Apr 27, 2020	118.89	120.04	118.46	119.73
4948	AMEX	IYK	Fri, Apr 24, 2020	116.76	117.93	116.63	117.69
4947	AMEX	IYK	Thu, Apr 23, 2020	117.30	117.75	116.16	116.25
4946	AMEX	IYK	Wed, Apr 22, 2020	117.27	117.27	116.03	116.84
4945	AMEX	IYK	Tue, Apr 21, 2020	116.16	117.05	115.33	115.41
4944	AMEX	IYK	Mon, Apr 20, 2020	119.65	120.65	118.80	118.80
4943	AMEX	IYK	Fri, Apr 17, 2020	120.96	121.41	119.72	121.15
4942	AMEX	IYK	Thu, Apr 16, 2020	118.25	118.93	116.96	118.48
4941	AMEX	IYK	Wed, Apr 15, 2020	118.01	118.65	117.18	118.15
4940	AMEX	IYK	Tue, Apr 14, 2020	117.67	120.28	117.67	120.08
4939	AMEX	IYK	Mon, Apr 13, 2020	116.22	116.22	114.27	115.38
4938	AMEX	IYK	Thu, Apr 9, 2020	116.67	118.37	116.09	116.53
4937	AMEX	IYK	Wed, Apr 8, 2020	113.14	115.31	112.54	114.80
4936	AMEX	IYK	Tue, Apr 7, 2020	115.48	115.69	112.22	112.22
4935	AMEX	IYK	Mon, Apr 6, 2020	111.01	112.93	109.58	112.12
4934	AMEX	IYK	Fri, Apr 3, 2020	106.71	108.02	105.68	107.15
4933	AMEX	IYK	Thu, Apr 2, 2020	103.44	106.94	103.44	106.71
4932	AMEX	IYK	Wed, Apr 1, 2020	104.66	106.93	103.96	104.69
4931	AMEX	IYK	Tue, Mar 31, 2020	110.19	110.64	108.16	108.20
4930	AMEX	IYK	Mon, Mar 30, 2020	108.26	110.63	107.81	110.25
4929	AMEX	IYK	Fri, Mar 27, 2020	105.53	109.68	105.32	107.05
4928	AMEX	IYK	Thu, Mar 26, 2020	103.42	108.65	103.42	108.10
4927	AMEX	IYK	Wed, Mar 25, 2020	103.66	105.62	100.64	102.62
4926	AMEX	IYK	Tue, Mar 24, 2020	97.87	101.34	97.87	100.43
4925	AMEX	IYK	Mon, Mar 23, 2020	96.08	96.72	92.00	93.41
4924	AMEX	IYK	Fri, Mar 20, 2020	102.93	102.93	96.22	96.44
4923	AMEX	IYK	Thu, Mar 19, 2020	102.28	104.07	99.64	102.53
4922	AMEX	IYK	Wed, Mar 18, 2020	103.85	106.14	98.04	101.69
4921	AMEX	IYK	Tue, Mar 17, 2020	104.42	109.78	102.63	108.93
4920	AMEX	IYK	Mon, Mar 16, 2020	99.25	108.98	97.12	102.93
4919	AMEX	IYK	Fri, Mar 13, 2020	111.54	113.40	106.00	113.40
4918	AMEX	IYK	Thu, Mar 12, 2020	112.06	112.06	105.92	106.02
4917	AMEX	IYK	Wed, Mar 11, 2020	120.39	120.97	116.64	117.88
4916	AMEX	IYK	Tue, Mar 10, 2020	123.24	124.11	118.42	123.95
4915	AMEX	IYK	Mon, Mar 9, 2020	118.64	122.43	115.36	119.36
4914	AMEX	IYK	Fri, Mar 6, 2020	125.40	128.08	124.99	127.43
4913	AMEX	IYK	Thu, Mar 5, 2020	129.88	130.48	128.53	129.32
4912	AMEX	IYK	Wed, Mar 4, 2020	129.21	132.97	129.04	132.97
4911	AMEX	IYK	Tue, Mar 3, 2020	129.77	131.61	126.61	127.55
4910	AMEX	IYK	Mon, Mar 2, 2020	123.78	129.08	123.78	129.08
4909	AMEX	IYK	Fri, Feb 28, 2020	120.54	123.51	119.25	123.51
4908	AMEX	IYK	Thu, Feb 27, 2020	128.96	129.77	125.12	125.12
4907	AMEX	IYK	Wed, Feb 26, 2020	131.99	133.55	130.89	130.89
4906	AMEX	IYK	Tue, Feb 25, 2020	135.30	135.51	131.51	131.74
4905	AMEX	IYK	Mon, Feb 24, 2020	136.38	136.64	134.96	135.13
4904	AMEX	IYK	Fri, Feb 21, 2020	139.15	139.43	139.12	139.28
4903	AMEX	IYK	Thu, Feb 20, 2020	139.45	139.81	138.66	139.81
4902	AMEX	IYK	Wed, Feb 19, 2020	140.00	140.28	139.70	139.70
4901	AMEX	IYK	Tue, Feb 18, 2020	139.39	139.56	138.68	139.01
4900	AMEX	IYK	Fri, Feb 14, 2020	139.26	139.40	139.13	139.40
4899	AMEX	IYK	Thu, Feb 13, 2020	138.14	139.54	138.06	139.15
4898	AMEX	IYK	Wed, Feb 12, 2020	138.93	138.93	138.45	138.52
4897	AMEX	IYK	Tue, Feb 11, 2020	138.51	138.86	138.26	138.33
4896	AMEX	IYK	Mon, Feb 10, 2020	138.30	138.42	137.94	138.32
4895	AMEX	IYK	Fri, Feb 7, 2020	137.51	137.77	137.31	137.54
4894	AMEX	IYK	Thu, Feb 6, 2020	137.82	138.45	137.71	137.82
4893	AMEX	IYK	Wed, Feb 5, 2020	138.17	138.17	137.18	137.49
4892	AMEX	IYK	Tue, Feb 4, 2020	138.19	139.05	137.80	138.03
4891	AMEX	IYK	Mon, Feb 3, 2020	135.39	136.45	135.39	135.95
4890	AMEX	IYK	Fri, Jan 31, 2020	136.05	136.39	134.17	134.52
4889	AMEX	IYK	Thu, Jan 30, 2020	134.91	136.08	134.91	136.08
4888	AMEX	IYK	Wed, Jan 29, 2020	135.33	135.33	134.72	134.73
4887	AMEX	IYK	Tue, Jan 28, 2020	134.91	135.47	134.86	135.05
4886	AMEX	IYK	Mon, Jan 27, 2020	133.85	135.12	133.62	134.57
4885	AMEX	IYK	Fri, Jan 24, 2020	137.27	137.33	135.31	135.72
4884	AMEX	IYK	Thu, Jan 23, 2020	136.50	136.93	136.08	136.85
4883	AMEX	IYK	Wed, Jan 22, 2020	137.55	137.62	137.05	137.24
4882	AMEX	IYK	Tue, Jan 21, 2020	136.64	136.91	136.13	136.89
4881	AMEX	IYK	Fri, Jan 17, 2020	136.51	136.58	136.38	136.57
4880	AMEX	IYK	Thu, Jan 16, 2020	135.70	136.18	135.70	136.18
4879	AMEX	IYK	Wed, Jan 15, 2020	135.01	135.97	135.01	135.56
4878	AMEX	IYK	Tue, Jan 14, 2020	134.83	135.16	134.66	134.91
4877	AMEX	IYK	Mon, Jan 13, 2020	133.35	134.59	133.35	134.59
4876	AMEX	IYK	Fri, Jan 10, 2020	133.47	133.57	132.96	133.07
4875	AMEX	IYK	Thu, Jan 9, 2020	133.22	133.43	132.91	133.29
4874	AMEX	IYK	Wed, Jan 8, 2020	132.60	133.46	132.38	132.87
4873	AMEX	IYK	Tue, Jan 7, 2020	132.66	132.74	132.10	132.15
4872	AMEX	IYK	Mon, Jan 6, 2020	131.95	132.81	131.95	132.81
4871	AMEX	IYK	Fri, Jan 3, 2020	131.63	132.82	131.63	132.52
4870	AMEX	IYK	Thu, Jan 2, 2020	133.55	133.55	132.24	132.85
4869	AMEX	IYK	Tue, Dec 31, 2019	132.75	133.25	132.75	133.18
4868	AMEX	IYK	Mon, Dec 30, 2019	133.65	133.65	132.89	133.02
4867	AMEX	IYK	Fri, Dec 27, 2019	133.62	133.84	133.58	133.80
4866	AMEX	IYK	Thu, Dec 26, 2019	133.21	133.50	133.04	133.23
4865	AMEX	IYK	Tue, Dec 24, 2019	133.04	133.26	133.04	133.12
4864	AMEX	IYK	Mon, Dec 23, 2019	133.57	133.71	132.96	132.96
4863	AMEX	IYK	Fri, Dec 20, 2019	132.94	133.74	132.94	133.16
4862	AMEX	IYK	Thu, Dec 19, 2019	132.34	132.53	132.12	132.53
4861	AMEX	IYK	Wed, Dec 18, 2019	131.74	131.97	131.60	131.96
4860	AMEX	IYK	Tue, Dec 17, 2019	131.61	131.84	131.28	131.56
4859	AMEX	IYK	Mon, Dec 16, 2019	131.49	131.95	131.49	131.62
4858	AMEX	IYK	Fri, Dec 13, 2019	131.48	131.82	131.14	131.76
4857	AMEX	IYK	Thu, Dec 12, 2019	131.10	132.07	131.06	131.52
4856	AMEX	IYK	Wed, Dec 11, 2019	131.00	131.21	130.85	131.04
4855	AMEX	IYK	Tue, Dec 10, 2019	130.91	130.96	130.53	130.61
4854	AMEX	IYK	Mon, Dec 9, 2019	130.74	131.20	130.74	130.97
4853	AMEX	IYK	Fri, Dec 6, 2019	130.90	131.15	130.74	130.74
4852	AMEX	IYK	Thu, Dec 5, 2019	129.91	130.30	129.48	130.12
4851	AMEX	IYK	Wed, Dec 4, 2019	129.05	129.79	129.05	129.73
4850	AMEX	IYK	Tue, Dec 3, 2019	128.67	128.70	128.14	128.70
4849	AMEX	IYK	Mon, Dec 2, 2019	129.37	129.37	128.64	129.26
4848	AMEX	IYK	Fri, Nov 29, 2019	129.49	129.49	129.18	129.18
4847	AMEX	IYK	Wed, Nov 27, 2019	129.22	129.57	129.07	129.49
4846	AMEX	IYK	Tue, Nov 26, 2019	128.08	128.94	128.08	128.94
4845	AMEX	IYK	Mon, Nov 25, 2019	127.80	128.04	127.77	128.04
4844	AMEX	IYK	Fri, Nov 22, 2019	126.96	127.52	126.89	127.38
4843	AMEX	IYK	Thu, Nov 21, 2019	128.07	128.16	127.26	127.32
4842	AMEX	IYK	Wed, Nov 20, 2019	128.25	128.63	127.78	128.09
4841	AMEX	IYK	Tue, Nov 19, 2019	128.58	128.58	128.03	128.19
4840	AMEX	IYK	Mon, Nov 18, 2019	127.78	128.75	127.78	128.36
4839	AMEX	IYK	Fri, Nov 15, 2019	127.94	127.94	127.34	127.90
4838	AMEX	IYK	Thu, Nov 14, 2019	127.45	127.69	127.09	127.34
4837	AMEX	IYK	Wed, Nov 13, 2019	126.80	127.51	126.80	127.41
4836	AMEX	IYK	Tue, Nov 12, 2019	127.01	127.01	126.61	126.83
4835	AMEX	IYK	Mon, Nov 11, 2019	126.65	126.81	126.63	126.71
4834	AMEX	IYK	Fri, Nov 8, 2019	126.72	126.92	126.48	126.92
4833	AMEX	IYK	Thu, Nov 7, 2019	127.50	127.50	126.69	126.76
4832	AMEX	IYK	Wed, Nov 6, 2019	126.64	127.19	126.41	127.05
4831	AMEX	IYK	Tue, Nov 5, 2019	126.42	126.73	126.41	126.49
4830	AMEX	IYK	Mon, Nov 4, 2019	127.71	127.71	126.15	126.41
4829	AMEX	IYK	Fri, Nov 1, 2019	126.74	127.69	126.74	127.17
4828	AMEX	IYK	Thu, Oct 31, 2019	127.25	127.81	126.35	126.79
4827	AMEX	IYK	Wed, Oct 30, 2019	126.89	127.48	126.57	127.37
4826	AMEX	IYK	Tue, Oct 29, 2019	127.14	127.22	126.73	126.78
4825	AMEX	IYK	Mon, Oct 28, 2019	127.49	127.49	126.68	126.80
4824	AMEX	IYK	Fri, Oct 25, 2019	126.99	127.45	126.90	127.18
4823	AMEX	IYK	Thu, Oct 24, 2019	127.51	127.51	127.08	127.33
4822	AMEX	IYK	Wed, Oct 23, 2019	126.52	127.00	126.52	127.00
4821	AMEX	IYK	Tue, Oct 22, 2019	127.36	127.36	126.64	126.67
4820	AMEX	IYK	Mon, Oct 21, 2019	126.43	126.66	126.33	126.59
4819	AMEX	IYK	Fri, Oct 18, 2019	125.68	126.54	125.68	126.31
4818	AMEX	IYK	Thu, Oct 17, 2019	125.97	126.28	125.70	125.92
4817	AMEX	IYK	Wed, Oct 16, 2019	125.01	125.35	125.01	125.34
4816	AMEX	IYK	Tue, Oct 15, 2019	125.42	125.42	124.91	125.08
4815	AMEX	IYK	Mon, Oct 14, 2019	125.08	125.22	125.08	125.19
4814	AMEX	IYK	Fri, Oct 11, 2019	125.13	126.14	125.13	125.37
4813	AMEX	IYK	Thu, Oct 10, 2019	124.30	125.00	124.15	124.81
4812	AMEX	IYK	Wed, Oct 9, 2019	124.16	124.65	123.97	124.39
4811	AMEX	IYK	Tue, Oct 8, 2019	124.37	124.57	123.48	123.54
4810	AMEX	IYK	Mon, Oct 7, 2019	125.48	125.90	124.93	125.17
4809	AMEX	IYK	Fri, Oct 4, 2019	124.93	125.94	124.66	125.94
4808	AMEX	IYK	Thu, Oct 3, 2019	123.51	124.31	122.51	124.10
4807	AMEX	IYK	Wed, Oct 2, 2019	125.00	125.20	122.69	123.25
4806	AMEX	IYK	Tue, Oct 1, 2019	127.02	127.02	125.55	125.79
4805	AMEX	IYK	Mon, Sep 30, 2019	125.81	126.59	125.81	126.49
4804	AMEX	IYK	Fri, Sep 27, 2019	126.07	126.10	125.01	125.56
4803	AMEX	IYK	Thu, Sep 26, 2019	125.53	126.12	125.31	125.80
4802	AMEX	IYK	Wed, Sep 25, 2019	125.59	125.59	124.83	125.13
4801	AMEX	IYK	Tue, Sep 24, 2019	124.93	124.93	124.06	124.24
4800	AMEX	IYK	Mon, Sep 23, 2019	124.63	125.61	124.63	124.49
4799	AMEX	IYK	Fri, Sep 20, 2019	125.73	125.73	124.93	124.93
4798	AMEX	IYK	Thu, Sep 19, 2019	125.49	125.63	125.30	125.32
4797	AMEX	IYK	Wed, Sep 18, 2019	125.39	125.61	124.66	125.41
4796	AMEX	IYK	Tue, Sep 17, 2019	124.86	125.67	124.86	125.47
4795	AMEX	IYK	Mon, Sep 16, 2019	125.37	125.45	124.88	125.07
4794	AMEX	IYK	Fri, Sep 13, 2019	126.67	126.89	126.07	126.07
4793	AMEX	IYK	Thu, Sep 12, 2019	127.06	127.27	126.82	126.90
4792	AMEX	IYK	Wed, Sep 11, 2019	125.84	126.40	125.84	126.33
4791	AMEX	IYK	Tue, Sep 10, 2019	125.73	125.73	125.08	125.46
4790	AMEX	IYK	Mon, Sep 9, 2019	126.01	126.18	125.88	126.09
4789	AMEX	IYK	Fri, Sep 6, 2019	125.65	126.05	125.52	125.92
4788	AMEX	IYK	Thu, Sep 5, 2019	125.95	125.95	125.35	125.35
4787	AMEX	IYK	Wed, Sep 4, 2019	124.31	125.04	124.14	125.02
4786	AMEX	IYK	Tue, Sep 3, 2019	122.60	123.53	122.60	123.52
4785	AMEX	IYK	Fri, Aug 30, 2019	123.93	124.04	123.06	123.35
4784	AMEX	IYK	Thu, Aug 29, 2019	123.47	124.10	122.69	123.33
4783	AMEX	IYK	Wed, Aug 28, 2019	121.58	122.91	121.58	122.86
4782	AMEX	IYK	Tue, Aug 27, 2019	123.02	123.42	121.56	121.75
4781	AMEX	IYK	Mon, Aug 26, 2019	121.97	122.60	121.93	122.15
4780	AMEX	IYK	Fri, Aug 23, 2019	123.16	123.87	120.56	120.87
4779	AMEX	IYK	Thu, Aug 22, 2019	123.46	124.12	122.99	123.83
4778	AMEX	IYK	Wed, Aug 21, 2019	123.28	123.36	123.01	123.31
4777	AMEX	IYK	Tue, Aug 20, 2019	123.35	123.35	122.57	122.57
4776	AMEX	IYK	Mon, Aug 19, 2019	123.41	123.94	123.30	123.71
4775	AMEX	IYK	Fri, Aug 16, 2019	121.19	122.47	121.19	122.47
4774	AMEX	IYK	Thu, Aug 15, 2019	120.86	121.10	120.32	120.77
4773	AMEX	IYK	Wed, Aug 14, 2019	121.77	121.99	120.22	120.52
4772	AMEX	IYK	Tue, Aug 13, 2019	122.01	123.51	122.01	122.86
4771	AMEX	IYK	Mon, Aug 12, 2019	122.03	122.03	121.17	121.56
4770	AMEX	IYK	Fri, Aug 9, 2019	123.67	124.04	121.91	122.68
4769	AMEX	IYK	Thu, Aug 8, 2019	121.96	123.90	121.94	123.74
4768	AMEX	IYK	Wed, Aug 7, 2019	120.28	122.20	119.21	121.95
4767	AMEX	IYK	Tue, Aug 6, 2019	120.44	121.01	119.98	120.83
4766	AMEX	IYK	Mon, Aug 5, 2019	121.74	121.74	119.21	119.38
4765	AMEX	IYK	Fri, Aug 2, 2019	122.72	123.19	122.29	122.66
4764	AMEX	IYK	Thu, Aug 1, 2019	124.64	125.69	122.94	123.07
4763	AMEX	IYK	Wed, Jul 31, 2019	125.94	125.94	123.12	124.36
4762	AMEX	IYK	Tue, Jul 30, 2019	126.10	126.50	126.03	126.12
4761	AMEX	IYK	Mon, Jul 29, 2019	125.56	126.08	125.56	126.05
4760	AMEX	IYK	Fri, Jul 26, 2019	124.95	125.64	124.62	125.58
4759	AMEX	IYK	Thu, Jul 25, 2019	124.33	124.79	124.20	124.50
4758	AMEX	IYK	Wed, Jul 24, 2019	125.07	125.16	124.78	124.90
4757	AMEX	IYK	Tue, Jul 23, 2019	125.04	125.38	124.88	125.26
4756	AMEX	IYK	Mon, Jul 22, 2019	124.83	124.92	123.92	123.98
4755	AMEX	IYK	Fri, Jul 19, 2019	125.37	125.77	124.55	124.55
4754	AMEX	IYK	Thu, Jul 18, 2019	124.50	125.47	124.31	125.06
4753	AMEX	IYK	Wed, Jul 17, 2019	124.58	124.69	124.31	124.31
4752	AMEX	IYK	Tue, Jul 16, 2019	124.32	124.84	124.32	124.81
4751	AMEX	IYK	Mon, Jul 15, 2019	124.74	124.84	124.49	124.80
4750	AMEX	IYK	Fri, Jul 12, 2019	123.85	124.65	123.85	124.61
4749	AMEX	IYK	Thu, Jul 11, 2019	123.69	123.74	123.20	123.72
4748	AMEX	IYK	Wed, Jul 10, 2019	123.32	123.84	123.32	123.56
4747	AMEX	IYK	Tue, Jul 9, 2019	123.24	123.24	122.48	122.88
4746	AMEX	IYK	Mon, Jul 8, 2019	123.54	123.83	123.37	123.67
4745	AMEX	IYK	Fri, Jul 5, 2019	123.81	123.81	122.49	123.69
4744	AMEX	IYK	Wed, Jul 3, 2019	123.31	124.38	123.31	124.26
4743	AMEX	IYK	Tue, Jul 2, 2019	122.37	122.80	122.00	122.80
4742	AMEX	IYK	Mon, Jul 1, 2019	122.45	122.63	121.62	122.23
4741	AMEX	IYK	Fri, Jun 28, 2019	121.94	121.94	121.30	121.47
4740	AMEX	IYK	Thu, Jun 27, 2019	120.97	121.40	120.76	121.24
4739	AMEX	IYK	Wed, Jun 26, 2019	121.10	121.25	120.75	120.75
4738	AMEX	IYK	Tue, Jun 25, 2019	122.59	122.59	121.65	121.87
4737	AMEX	IYK	Mon, Jun 24, 2019	122.48	123.00	122.34	122.42
4736	AMEX	IYK	Fri, Jun 21, 2019	122.49	122.86	122.04	122.25
4735	AMEX	IYK	Thu, Jun 20, 2019	122.47	122.81	121.97	122.73
4734	AMEX	IYK	Wed, Jun 19, 2019	121.10	121.78	120.74	121.61
4733	AMEX	IYK	Tue, Jun 18, 2019	122.22	122.22	121.24	121.37
4732	AMEX	IYK	Mon, Jun 17, 2019	121.74	121.74	121.28	121.51
4731	AMEX	IYK	Fri, Jun 14, 2019	122.41	122.74	122.40	121.80
4730	AMEX	IYK	Thu, Jun 13, 2019	122.32	122.50	122.04	122.50
4729	AMEX	IYK	Wed, Jun 12, 2019	122.25	122.72	121.82	121.86
4728	AMEX	IYK	Tue, Jun 11, 2019	122.44	122.45	121.97	122.19
4727	AMEX	IYK	Mon, Jun 10, 2019	122.29	122.29	121.64	121.86
4726	AMEX	IYK	Fri, Jun 7, 2019	121.49	122.10	121.49	121.78
4725	AMEX	IYK	Thu, Jun 6, 2019	120.18	120.75	120.12	120.69
4724	AMEX	IYK	Wed, Jun 5, 2019	119.17	119.96	119.05	119.92
4723	AMEX	IYK	Tue, Jun 4, 2019	117.46	118.66	117.46	118.66
4722	AMEX	IYK	Mon, Jun 3, 2019	115.66	116.81	115.60	116.69
4721	AMEX	IYK	Fri, May 31, 2019	116.04	116.04	115.04	115.24
4720	AMEX	IYK	Thu, May 30, 2019	117.19	117.19	116.62	117.02
4719	AMEX	IYK	Wed, May 29, 2019	117.08	117.08	116.13	116.81
4718	AMEX	IYK	Tue, May 28, 2019	119.79	119.79	117.67	117.81
4717	AMEX	IYK	Fri, May 24, 2019	120.50	120.50	119.60	119.64
4716	AMEX	IYK	Thu, May 23, 2019	119.96	120.22	119.44	120.08
4715	AMEX	IYK	Wed, May 22, 2019	120.28	120.71	120.28	120.61
4714	AMEX	IYK	Tue, May 21, 2019	121.09	121.09	120.65	120.65
4713	AMEX	IYK	Mon, May 20, 2019	120.97	121.18	120.45	120.68
4712	AMEX	IYK	Fri, May 17, 2019	121.38	122.33	121.38	121.56
4711	AMEX	IYK	Thu, May 16, 2019	121.71	122.65	121.59	122.12
4710	AMEX	IYK	Wed, May 15, 2019	120.42	121.56	120.17	121.36
4709	AMEX	IYK	Tue, May 14, 2019	120.05	121.01	120.05	120.30
4708	AMEX	IYK	Mon, May 13, 2019	119.64	119.72	119.10	119.53
4707	AMEX	IYK	Fri, May 10, 2019	119.89	121.47	119.01	121.24
4706	AMEX	IYK	Thu, May 9, 2019	120.01	120.49	119.25	120.32
4705	AMEX	IYK	Wed, May 8, 2019	120.84	121.38	120.66	120.67
4704	AMEX	IYK	Tue, May 7, 2019	121.56	121.76	120.16	120.90
4703	AMEX	IYK	Mon, May 6, 2019	121.41	122.39	121.41	122.21
4702	AMEX	IYK	Fri, May 3, 2019	122.44	123.05	122.44	122.90
4701	AMEX	IYK	Thu, May 2, 2019	121.90	122.14	121.60	122.02
4700	AMEX	IYK	Wed, May 1, 2019	123.68	123.68	122.09	122.09
4699	AMEX	IYK	Tue, Apr 30, 2019	122.49	123.55	122.38	123.53
4698	AMEX	IYK	Mon, Apr 29, 2019	122.24	122.71	122.24	122.53
4697	AMEX	IYK	Fri, Apr 26, 2019	121.25	122.31	121.25	122.26
4696	AMEX	IYK	Thu, Apr 25, 2019	120.82	121.04	120.69	120.70
4695	AMEX	IYK	Wed, Apr 24, 2019	122.03	122.50	121.95	122.25
4694	AMEX	IYK	Tue, Apr 23, 2019	122.02	122.10	121.78	122.05
4693	AMEX	IYK	Mon, Apr 22, 2019	122.10	122.25	121.78	121.82
4692	AMEX	IYK	Thu, Apr 18, 2019	122.75	122.75	121.73	122.30
4691	AMEX	IYK	Wed, Apr 17, 2019	121.83	122.31	121.83	122.18
4690	AMEX	IYK	Tue, Apr 16, 2019	121.70	121.70	121.26	121.55
4689	AMEX	IYK	Mon, Apr 15, 2019	121.18	121.56	121.18	121.51
4688	AMEX	IYK	Fri, Apr 12, 2019	120.95	121.24	120.95	121.24
4687	AMEX	IYK	Thu, Apr 11, 2019	120.67	120.71	120.43	120.63
4686	AMEX	IYK	Wed, Apr 10, 2019	119.99	120.60	119.99	120.48
4685	AMEX	IYK	Tue, Apr 9, 2019	119.96	119.97	119.73	119.91
4684	AMEX	IYK	Mon, Apr 8, 2019	119.82	120.31	119.68	120.28
4683	AMEX	IYK	Fri, Apr 5, 2019	119.76	119.84	119.61	119.83
4682	AMEX	IYK	Thu, Apr 4, 2019	119.31	119.63	119.22	119.60
4681	AMEX	IYK	Wed, Apr 3, 2019	119.42	119.70	118.79	119.07
4680	AMEX	IYK	Tue, Apr 2, 2019	119.69	119.72	119.30	119.44
4679	AMEX	IYK	Mon, Apr 1, 2019	119.93	119.93	119.57	119.84
4678	AMEX	IYK	Fri, Mar 29, 2019	119.30	119.55	118.92	119.45
4677	AMEX	IYK	Thu, Mar 28, 2019	119.07	119.09	118.70	118.98
4676	AMEX	IYK	Wed, Mar 27, 2019	118.39	118.39	117.46	118.10
4675	AMEX	IYK	Tue, Mar 26, 2019	117.88	118.66	117.84	118.29
4674	AMEX	IYK	Mon, Mar 25, 2019	116.54	117.56	116.52	117.27
4673	AMEX	IYK	Fri, Mar 22, 2019	117.72	117.95	116.89	116.89
4672	AMEX	IYK	Thu, Mar 21, 2019	117.03	118.38	117.03	118.19
4671	AMEX	IYK	Wed, Mar 20, 2019	116.70	116.92	116.32	116.55
4670	AMEX	IYK	Tue, Mar 19, 2019	118.05	118.63	117.40	117.27
4669	AMEX	IYK	Mon, Mar 18, 2019	117.35	118.04	117.35	117.94
4668	AMEX	IYK	Fri, Mar 15, 2019	117.74	118.11	117.50	117.72
4667	AMEX	IYK	Thu, Mar 14, 2019	117.37	117.48	117.22	117.26
4666	AMEX	IYK	Wed, Mar 13, 2019	117.03	117.86	117.03	117.63
4665	AMEX	IYK	Tue, Mar 12, 2019	117.10	117.10	116.85	116.88
4664	AMEX	IYK	Mon, Mar 11, 2019	116.41	117.14	116.41	117.10
4663	AMEX	IYK	Fri, Mar 8, 2019	115.43	115.55	114.99	115.53
4662	AMEX	IYK	Thu, Mar 7, 2019	116.02	116.02	115.50	115.78
4661	AMEX	IYK	Wed, Mar 6, 2019	116.24	116.52	115.91	116.06
4660	AMEX	IYK	Tue, Mar 5, 2019	116.54	116.66	116.32	116.36
4659	AMEX	IYK	Mon, Mar 4, 2019	117.25	117.28	115.82	116.64
4658	AMEX	IYK	Fri, Mar 1, 2019	116.90	116.96	116.38	116.94
4657	AMEX	IYK	Thu, Feb 28, 2019	116.50	116.99	116.48	116.70
4656	AMEX	IYK	Wed, Feb 27, 2019	116.28	116.55	116.00	116.53
4655	AMEX	IYK	Tue, Feb 26, 2019	116.72	117.10	116.47	116.50
4654	AMEX	IYK	Mon, Feb 25, 2019	117.23	117.23	116.34	116.45
4653	AMEX	IYK	Fri, Feb 22, 2019	116.27	116.87	116.15	116.80
4652	AMEX	IYK	Thu, Feb 21, 2019	116.47	117.25	116.45	116.97
4651	AMEX	IYK	Wed, Feb 20, 2019	116.48	117.19	116.48	116.76
4650	AMEX	IYK	Tue, Feb 19, 2019	116.45	116.91	116.13	116.59
4649	AMEX	IYK	Fri, Feb 15, 2019	116.38	116.64	116.16	116.40
4648	AMEX	IYK	Thu, Feb 14, 2019	115.62	116.03	115.46	115.58
4647	AMEX	IYK	Wed, Feb 13, 2019	116.82	116.96	116.47	116.87
4646	AMEX	IYK	Tue, Feb 12, 2019	115.71	116.72	115.71	116.57
4645	AMEX	IYK	Mon, Feb 11, 2019	115.13	115.31	114.98	115.24
4644	AMEX	IYK	Fri, Feb 8, 2019	113.89	114.93	113.78	114.93
4643	AMEX	IYK	Thu, Feb 7, 2019	114.06	114.34	113.44	114.03
4642	AMEX	IYK	Wed, Feb 6, 2019	114.74	114.76	114.38	114.63
4641	AMEX	IYK	Tue, Feb 5, 2019	114.90	115.25	114.80	115.08
4640	AMEX	IYK	Mon, Feb 4, 2019	114.17	114.72	113.85	114.72
4639	AMEX	IYK	Fri, Feb 1, 2019	114.46	114.54	113.93	114.21
4638	AMEX	IYK	Thu, Jan 31, 2019	112.37	114.53	112.27	114.40
4637	AMEX	IYK	Wed, Jan 30, 2019	111.52	112.58	111.35	112.43
4636	AMEX	IYK	Tue, Jan 29, 2019	111.15	111.35	110.94	111.28
4635	AMEX	IYK	Mon, Jan 28, 2019	110.42	111.11	110.33	111.11
4634	AMEX	IYK	Fri, Jan 25, 2019	111.06	111.71	110.70	110.91
4633	AMEX	IYK	Thu, Jan 24, 2019	110.76	110.76	109.73	110.54
4632	AMEX	IYK	Wed, Jan 23, 2019	111.25	111.79	110.41	111.20
4631	AMEX	IYK	Tue, Jan 22, 2019	111.53	111.53	109.90	110.62
4630	AMEX	IYK	Fri, Jan 18, 2019	111.54	112.38	111.54	112.03
4629	AMEX	IYK	Thu, Jan 17, 2019	109.58	110.91	109.58	110.71
4628	AMEX	IYK	Wed, Jan 16, 2019	110.45	110.45	109.74	109.87
4627	AMEX	IYK	Tue, Jan 15, 2019	109.73	110.56	109.73	110.49
4626	AMEX	IYK	Mon, Jan 14, 2019	109.83	110.16	109.50	109.63
4625	AMEX	IYK	Fri, Jan 11, 2019	109.53	110.17	109.48	110.02
4624	AMEX	IYK	Thu, Jan 10, 2019	108.87	109.89	108.70	109.77
4623	AMEX	IYK	Wed, Jan 9, 2019	109.48	109.93	109.15	109.27
4622	AMEX	IYK	Tue, Jan 8, 2019	109.10	109.73	108.78	109.58
4621	AMEX	IYK	Mon, Jan 7, 2019	107.64	108.95	107.26	108.27
4620	AMEX	IYK	Fri, Jan 4, 2019	106.01	107.81	105.89	107.81
4619	AMEX	IYK	Thu, Jan 3, 2019	105.76	106.35	104.87	104.87
4618	AMEX	IYK	Wed, Jan 2, 2019	105.02	106.49	105.02	106.21
4617	AMEX	IYK	Mon, Dec 31, 2018	106.69	106.69	105.41	106.44
4616	AMEX	IYK	Fri, Dec 28, 2018	106.93	107.56	105.82	106.28
4615	AMEX	IYK	Thu, Dec 27, 2018	104.74	106.26	102.97	106.26
4614	AMEX	IYK	Wed, Dec 26, 2018	102.67	105.50	101.38	105.50
4613	AMEX	IYK	Mon, Dec 24, 2018	104.79	104.79	102.26	102.26
4612	AMEX	IYK	Fri, Dec 21, 2018	106.79	108.87	105.30	105.36
4611	AMEX	IYK	Thu, Dec 20, 2018	107.48	107.75	105.30	106.34
4610	AMEX	IYK	Wed, Dec 19, 2018	109.61	110.32	107.30	107.81
4609	AMEX	IYK	Tue, Dec 18, 2018	111.22	111.22	108.51	109.10
4608	AMEX	IYK	Mon, Dec 17, 2018	111.58	112.21	109.44	110.03
4607	AMEX	IYK	Fri, Dec 14, 2018	114.42	114.42	112.97	112.55
4606	AMEX	IYK	Thu, Dec 13, 2018	114.70	115.24	114.31	114.69
4605	AMEX	IYK	Wed, Dec 12, 2018	115.30	115.41	114.48	114.48
4604	AMEX	IYK	Tue, Dec 11, 2018	115.14	115.33	113.78	114.39
4603	AMEX	IYK	Mon, Dec 10, 2018	114.14	114.16	111.91	113.56
4602	AMEX	IYK	Fri, Dec 7, 2018	116.01	116.01	113.54	113.90
4601	AMEX	IYK	Thu, Dec 6, 2018	115.49	115.75	113.33	115.75
4600	AMEX	IYK	Tue, Dec 4, 2018	118.30	118.59	115.83	115.93
4599	AMEX	IYK	Mon, Dec 3, 2018	118.71	118.71	117.39	118.29
4598	AMEX	IYK	Fri, Nov 30, 2018	117.11	117.95	117.05	117.85
4597	AMEX	IYK	Thu, Nov 29, 2018	116.69	117.36	116.63	116.94
4596	AMEX	IYK	Wed, Nov 28, 2018	115.75	116.99	115.36	116.99
4595	AMEX	IYK	Tue, Nov 27, 2018	115.54	115.83	115.17	115.83
4594	AMEX	IYK	Mon, Nov 26, 2018	115.49	115.84	115.02	115.68
4593	AMEX	IYK	Fri, Nov 23, 2018	114.45	115.18	114.40	114.78
4592	AMEX	IYK	Wed, Nov 21, 2018	115.35	115.68	114.67	114.84
4591	AMEX	IYK	Tue, Nov 20, 2018	116.02	116.19	114.80	115.00
4590	AMEX	IYK	Mon, Nov 19, 2018	117.23	117.30	116.23	116.43
4589	AMEX	IYK	Fri, Nov 16, 2018	116.71	117.81	116.69	117.10
4588	AMEX	IYK	Thu, Nov 15, 2018	116.63	117.03	115.46	116.97
4587	AMEX	IYK	Wed, Nov 14, 2018	118.06	118.06	116.61	117.04
4586	AMEX	IYK	Tue, Nov 13, 2018	117.70	118.19	117.18	117.47
4585	AMEX	IYK	Mon, Nov 12, 2018	118.00	118.58	117.35	117.50
4584	AMEX	IYK	Fri, Nov 9, 2018	118.69	118.86	118.15	118.53
4583	AMEX	IYK	Thu, Nov 8, 2018	118.82	119.35	118.78	119.16
4582	AMEX	IYK	Wed, Nov 7, 2018	119.41	119.46	118.47	119.46
4581	AMEX	IYK	Tue, Nov 6, 2018	118.29	118.88	118.18	118.83
4580	AMEX	IYK	Mon, Nov 5, 2018	117.91	118.47	117.70	118.31
4579	AMEX	IYK	Fri, Nov 2, 2018	117.88	118.05	116.42	117.47
4578	AMEX	IYK	Thu, Nov 1, 2018	116.84	117.88	116.53	117.78
4577	AMEX	IYK	Wed, Oct 31, 2018	117.40	117.49	115.92	116.69
4576	AMEX	IYK	Tue, Oct 30, 2018	114.99	116.94	114.99	116.89
4575	AMEX	IYK	Mon, Oct 29, 2018	115.11	116.10	113.50	114.48
4574	AMEX	IYK	Fri, Oct 26, 2018	114.52	114.61	113.03	113.87
4573	AMEX	IYK	Thu, Oct 25, 2018	114.82	116.14	114.32	115.57
4572	AMEX	IYK	Wed, Oct 24, 2018	114.97	116.31	114.44	114.44
4571	AMEX	IYK	Tue, Oct 23, 2018	113.11	115.25	112.87	114.83
4570	AMEX	IYK	Mon, Oct 22, 2018	115.22	115.35	114.04	114.35
4569	AMEX	IYK	Fri, Oct 19, 2018	114.82	115.85	114.70	115.08
4568	AMEX	IYK	Thu, Oct 18, 2018	114.66	115.22	113.48	113.75
4567	AMEX	IYK	Wed, Oct 17, 2018	114.64	115.02	113.90	114.77
4566	AMEX	IYK	Tue, Oct 16, 2018	113.78	115.04	113.60	114.85
4565	AMEX	IYK	Mon, Oct 15, 2018	112.81	114.00	112.81	113.28
4564	AMEX	IYK	Fri, Oct 12, 2018	113.12	113.12	111.68	112.72
4563	AMEX	IYK	Thu, Oct 11, 2018	114.38	114.60	111.82	112.13
4562	AMEX	IYK	Wed, Oct 10, 2018	116.55	116.55	114.32	114.42
4561	AMEX	IYK	Tue, Oct 9, 2018	117.70	117.81	116.92	116.92
4560	AMEX	IYK	Mon, Oct 8, 2018	117.06	117.83	117.02	117.72
4559	AMEX	IYK	Fri, Oct 5, 2018	117.06	117.26	116.45	116.84
4558	AMEX	IYK	Thu, Oct 4, 2018	117.73	117.73	116.55	117.06
4557	AMEX	IYK	Wed, Oct 3, 2018	119.49	119.49	117.99	118.09
4556	AMEX	IYK	Tue, Oct 2, 2018	119.05	119.43	118.66	119.02
4555	AMEX	IYK	Mon, Oct 1, 2018	119.57	119.57	118.86	119.06
4554	AMEX	IYK	Fri, Sep 28, 2018	118.66	118.99	118.66	118.87
4553	AMEX	IYK	Thu, Sep 27, 2018	118.98	119.56	118.79	118.90
4552	AMEX	IYK	Wed, Sep 26, 2018	119.04	119.86	118.98	119.05
4551	AMEX	IYK	Tue, Sep 25, 2018	120.92	120.92	119.75	118.92
4550	AMEX	IYK	Mon, Sep 24, 2018	122.15	122.15	120.45	120.65
4549	AMEX	IYK	Fri, Sep 21, 2018	122.82	122.85	122.36	122.46
4548	AMEX	IYK	Thu, Sep 20, 2018	121.38	122.47	121.32	122.36
4547	AMEX	IYK	Wed, Sep 19, 2018	121.11	121.42	120.99	121.09
4546	AMEX	IYK	Tue, Sep 18, 2018	121.12	121.16	120.63	121.11
4545	AMEX	IYK	Mon, Sep 17, 2018	121.23	121.51	121.14	121.36
4544	AMEX	IYK	Fri, Sep 14, 2018	121.13	121.32	120.66	121.32
4543	AMEX	IYK	Thu, Sep 13, 2018	121.18	121.18	120.49	121.04
4542	AMEX	IYK	Wed, Sep 12, 2018	119.36	120.89	119.36	120.87
4541	AMEX	IYK	Tue, Sep 11, 2018	119.28	119.61	119.01	119.41
4540	AMEX	IYK	Mon, Sep 10, 2018	119.40	120.09	119.40	119.56
4539	AMEX	IYK	Fri, Sep 7, 2018	118.84	118.97	118.43	118.84
4538	AMEX	IYK	Thu, Sep 6, 2018	119.29	119.65	119.06	119.43
4537	AMEX	IYK	Wed, Sep 5, 2018	118.12	119.30	117.96	119.30
4536	AMEX	IYK	Tue, Sep 4, 2018	118.51	118.86	118.17	118.36
4535	AMEX	IYK	Fri, Aug 31, 2018	118.95	119.31	118.40	118.95
4534	AMEX	IYK	Thu, Aug 30, 2018	119.85	119.85	118.86	119.09
4533	AMEX	IYK	Wed, Aug 29, 2018	120.11	120.50	119.98	120.24
4532	AMEX	IYK	Tue, Aug 28, 2018	120.87	120.87	120.04	120.16
4531	AMEX	IYK	Mon, Aug 27, 2018	120.45	120.77	120.21	120.65
4530	AMEX	IYK	Fri, Aug 24, 2018	119.95	120.20	119.61	120.07
4529	AMEX	IYK	Thu, Aug 23, 2018	120.28	120.28	119.84	119.95
4528	AMEX	IYK	Wed, Aug 22, 2018	121.07	121.07	120.29	120.40
4527	AMEX	IYK	Tue, Aug 21, 2018	121.66	121.70	120.96	121.29
4526	AMEX	IYK	Mon, Aug 20, 2018	121.17	121.63	121.17	121.54
4525	AMEX	IYK	Fri, Aug 17, 2018	120.25	121.19	120.24	120.97
4524	AMEX	IYK	Thu, Aug 16, 2018	120.16	120.90	120.10	120.48
4523	AMEX	IYK	Wed, Aug 15, 2018	119.40	119.69	118.81	119.60
4522	AMEX	IYK	Tue, Aug 14, 2018	119.42	120.05	119.32	119.82
4521	AMEX	IYK	Mon, Aug 13, 2018	119.85	119.85	118.87	119.27
4520	AMEX	IYK	Fri, Aug 10, 2018	120.12	120.24	119.67	119.87
4519	AMEX	IYK	Thu, Aug 9, 2018	120.66	120.92	120.56	120.56
4518	AMEX	IYK	Wed, Aug 8, 2018	121.36	121.36	120.74	120.74
4517	AMEX	IYK	Tue, Aug 7, 2018	121.63	121.63	120.95	121.48
4516	AMEX	IYK	Mon, Aug 6, 2018	121.71	122.02	121.60	121.62
4515	AMEX	IYK	Fri, Aug 3, 2018	120.65	121.94	120.65	121.80
4514	AMEX	IYK	Thu, Aug 2, 2018	119.10	120.54	119.10	120.53
4513	AMEX	IYK	Wed, Aug 1, 2018	119.73	119.73	118.88	119.02
4512	AMEX	IYK	Tue, Jul 31, 2018	119.55	120.25	119.30	120.25
4511	AMEX	IYK	Mon, Jul 30, 2018	119.55	119.61	119.08	119.20
4510	AMEX	IYK	Fri, Jul 27, 2018	119.77	120.23	119.39	119.69
4509	AMEX	IYK	Thu, Jul 26, 2018	120.11	120.81	120.03	120.05
4508	AMEX	IYK	Wed, Jul 25, 2018	119.17	120.10	118.92	119.96
4507	AMEX	IYK	Tue, Jul 24, 2018	119.33	119.79	119.17	119.36
4506	AMEX	IYK	Mon, Jul 23, 2018	120.28	120.28	119.53	119.73
4505	AMEX	IYK	Fri, Jul 20, 2018	119.98	120.58	119.98	120.46
4504	AMEX	IYK	Thu, Jul 19, 2018	119.60	120.57	119.26	120.25
4503	AMEX	IYK	Wed, Jul 18, 2018	120.78	120.98	120.01	120.35
4502	AMEX	IYK	Tue, Jul 17, 2018	119.70	121.03	119.70	120.96
4501	AMEX	IYK	Mon, Jul 16, 2018	120.20	120.20	119.63	119.75
4500	AMEX	IYK	Fri, Jul 13, 2018	119.97	120.43	119.97	120.34
4499	AMEX	IYK	Thu, Jul 12, 2018	120.37	120.38	119.70	120.02
4498	AMEX	IYK	Wed, Jul 11, 2018	120.07	120.19	119.68	120.02
4497	AMEX	IYK	Tue, Jul 10, 2018	119.89	120.56	119.59	120.52
4496	AMEX	IYK	Mon, Jul 9, 2018	119.59	119.76	119.21	119.35
4495	AMEX	IYK	Fri, Jul 6, 2018	119.10	119.88	118.86	119.42
4494	AMEX	IYK	Thu, Jul 5, 2018	118.03	119.06	117.97	119.06
4493	AMEX	IYK	Tue, Jul 3, 2018	118.22	118.22	117.39	117.39
4492	AMEX	IYK	Mon, Jul 2, 2018	117.87	118.04	117.00	117.85
4491	AMEX	IYK	Fri, Jun 29, 2018	118.68	119.11	118.27	118.27
4490	AMEX	IYK	Thu, Jun 28, 2018	117.32	118.10	117.32	117.98
4489	AMEX	IYK	Wed, Jun 27, 2018	117.96	118.65	117.24	117.29
4488	AMEX	IYK	Tue, Jun 26, 2018	118.43	118.43	118.02	118.06
4487	AMEX	IYK	Mon, Jun 25, 2018	118.65	119.04	118.24	118.05
4486	AMEX	IYK	Fri, Jun 22, 2018	119.18	119.45	118.98	119.21
4485	AMEX	IYK	Thu, Jun 21, 2018	119.68	119.68	118.60	118.77
4484	AMEX	IYK	Wed, Jun 20, 2018	119.70	119.70	119.02	119.44
4483	AMEX	IYK	Tue, Jun 19, 2018	118.89	119.47	118.75	119.35
4482	AMEX	IYK	Mon, Jun 18, 2018	120.27	120.27	119.18	119.62
4481	AMEX	IYK	Fri, Jun 15, 2018	119.27	120.76	119.27	120.73
4480	AMEX	IYK	Thu, Jun 14, 2018	119.38	119.63	119.20	119.52
4479	AMEX	IYK	Wed, Jun 13, 2018	119.85	119.85	118.85	119.13
4478	AMEX	IYK	Tue, Jun 12, 2018	119.50	119.85	119.17	119.72
4477	AMEX	IYK	Mon, Jun 11, 2018	118.52	119.48	118.52	119.31
4476	AMEX	IYK	Fri, Jun 8, 2018	116.97	118.44	116.97	118.40
4475	AMEX	IYK	Thu, Jun 7, 2018	116.30	117.52	116.30	116.96
4474	AMEX	IYK	Wed, Jun 6, 2018	115.99	116.50	115.58	116.50
4473	AMEX	IYK	Tue, Jun 5, 2018	115.95	115.95	115.40	115.78
4472	AMEX	IYK	Mon, Jun 4, 2018	115.71	115.96	115.50	115.91
4471	AMEX	IYK	Fri, Jun 1, 2018	114.94	115.32	114.66	115.03
4470	AMEX	IYK	Thu, May 31, 2018	115.58	115.58	114.09	114.47
4469	AMEX	IYK	Wed, May 30, 2018	114.76	115.79	114.53	115.60
4468	AMEX	IYK	Tue, May 29, 2018	114.36	114.83	113.95	114.39
4467	AMEX	IYK	Fri, May 25, 2018	114.64	115.45	114.64	114.95
4466	AMEX	IYK	Thu, May 24, 2018	114.59	114.85	114.20	114.74
4465	AMEX	IYK	Wed, May 23, 2018	114.09	114.82	114.09	114.76
4464	AMEX	IYK	Tue, May 22, 2018	114.95	115.20	114.15	114.26
4463	AMEX	IYK	Mon, May 21, 2018	114.60	115.00	114.56	114.62
4462	AMEX	IYK	Fri, May 18, 2018	114.31	114.31	113.62	114.11
4461	AMEX	IYK	Thu, May 17, 2018	114.03	114.56	114.03	114.49
4460	AMEX	IYK	Wed, May 16, 2018	113.15	114.11	113.15	113.90
4459	AMEX	IYK	Tue, May 15, 2018	112.90	113.28	112.49	112.99
4458	AMEX	IYK	Mon, May 14, 2018	114.09	114.09	113.39	113.54
4457	AMEX	IYK	Fri, May 11, 2018	114.19	114.49	113.58	113.80
4456	AMEX	IYK	Thu, May 10, 2018	113.53	114.29	113.45	114.02
4455	AMEX	IYK	Wed, May 9, 2018	112.84	113.35	112.54	113.10
4454	AMEX	IYK	Tue, May 8, 2018	113.06	113.06	112.27	112.66
4453	AMEX	IYK	Mon, May 7, 2018	113.59	113.64	113.00	113.25
4452	AMEX	IYK	Fri, May 4, 2018	111.50	113.67	111.46	113.30
4451	AMEX	IYK	Thu, May 3, 2018	111.76	111.98	111.06	111.68
4450	AMEX	IYK	Wed, May 2, 2018	113.25	113.33	111.77	111.94
4449	AMEX	IYK	Tue, May 1, 2018	113.49	113.52	112.55	113.37
4448	AMEX	IYK	Mon, Apr 30, 2018	115.31	115.55	114.00	114.07
4447	AMEX	IYK	Fri, Apr 27, 2018	114.54	115.45	114.54	115.11
4446	AMEX	IYK	Thu, Apr 26, 2018	114.11	114.87	113.65	114.67
4445	AMEX	IYK	Wed, Apr 25, 2018	113.54	114.05	113.41	113.70
4444	AMEX	IYK	Tue, Apr 24, 2018	115.07	115.07	113.18	113.89
4443	AMEX	IYK	Mon, Apr 23, 2018	114.78	115.00	114.36	114.80
4442	AMEX	IYK	Fri, Apr 20, 2018	116.47	116.47	114.56	114.71
4441	AMEX	IYK	Thu, Apr 19, 2018	118.75	118.75	116.14	116.65
4440	AMEX	IYK	Wed, Apr 18, 2018	121.00	121.06	120.06	120.13
4439	AMEX	IYK	Tue, Apr 17, 2018	121.05	121.45	120.77	121.06
4438	AMEX	IYK	Mon, Apr 16, 2018	120.25	121.07	120.04	120.72
4437	AMEX	IYK	Fri, Apr 13, 2018	120.17	120.17	119.59	119.88
4436	AMEX	IYK	Thu, Apr 12, 2018	120.23	120.35	119.56	119.64
4435	AMEX	IYK	Wed, Apr 11, 2018	119.93	120.23	119.68	119.77
4434	AMEX	IYK	Tue, Apr 10, 2018	120.28	120.54	119.49	120.17
4433	AMEX	IYK	Mon, Apr 9, 2018	119.91	120.50	119.18	119.18
4432	AMEX	IYK	Fri, Apr 6, 2018	120.38	121.01	118.62	119.33
4431	AMEX	IYK	Thu, Apr 5, 2018	120.44	121.21	120.34	120.95
4430	AMEX	IYK	Wed, Apr 4, 2018	116.65	120.28	116.65	120.08
4429	AMEX	IYK	Tue, Apr 3, 2018	116.73	118.20	116.48	117.94
4428	AMEX	IYK	Mon, Apr 2, 2018	118.46	118.46	115.32	115.98
4427	AMEX	IYK	Thu, Mar 29, 2018	118.22	119.27	118.22	118.91
4426	AMEX	IYK	Wed, Mar 28, 2018	116.85	118.05	116.85	117.59
4425	AMEX	IYK	Tue, Mar 27, 2018	117.48	118.23	116.28	116.84
4424	AMEX	IYK	Mon, Mar 26, 2018	116.69	117.26	116.00	117.26
4423	AMEX	IYK	Fri, Mar 23, 2018	117.41	117.87	115.36	115.42
4422	AMEX	IYK	Thu, Mar 22, 2018	118.14	118.72	117.01	117.10
4421	AMEX	IYK	Wed, Mar 21, 2018	119.93	120.38	119.05	118.83
4420	AMEX	IYK	Tue, Mar 20, 2018	120.77	121.15	120.15	120.30
4419	AMEX	IYK	Mon, Mar 19, 2018	121.55	121.67	120.10	120.75
4418	AMEX	IYK	Fri, Mar 16, 2018	122.00	122.27	121.81	121.81
4417	AMEX	IYK	Thu, Mar 15, 2018	122.50	122.63	121.66	121.81
4416	AMEX	IYK	Wed, Mar 14, 2018	123.68	123.80	122.42	122.50
4415	AMEX	IYK	Tue, Mar 13, 2018	124.28	124.57	123.70	123.70
4414	AMEX	IYK	Mon, Mar 12, 2018	124.05	124.58	123.67	124.00
4413	AMEX	IYK	Fri, Mar 9, 2018	123.09	123.82	123.09	123.82
4412	AMEX	IYK	Thu, Mar 8, 2018	122.08	123.08	122.08	123.08
4411	AMEX	IYK	Wed, Mar 7, 2018	121.45	121.88	121.16	121.80
4410	AMEX	IYK	Tue, Mar 6, 2018	122.33	122.54	121.58	122.54
4409	AMEX	IYK	Mon, Mar 5, 2018	120.59	122.16	120.59	122.14
4408	AMEX	IYK	Fri, Mar 2, 2018	119.28	121.30	119.28	121.19
4407	AMEX	IYK	Thu, Mar 1, 2018	120.91	121.48	119.20	120.00
4406	AMEX	IYK	Wed, Feb 28, 2018	122.75	122.75	120.81	120.81
4405	AMEX	IYK	Tue, Feb 27, 2018	124.26	124.39	122.56	122.56
4404	AMEX	IYK	Mon, Feb 26, 2018	123.61	124.34	123.25	124.25
4403	AMEX	IYK	Fri, Feb 23, 2018	122.17	123.14	122.17	123.14
4402	AMEX	IYK	Thu, Feb 22, 2018	122.53	122.74	121.76	121.97
4401	AMEX	IYK	Wed, Feb 21, 2018	122.80	123.61	121.75	121.75
4400	AMEX	IYK	Tue, Feb 20, 2018	123.57	123.57	122.57	122.72
4399	AMEX	IYK	Fri, Feb 16, 2018	124.19	124.98	123.60	124.31
4398	AMEX	IYK	Thu, Feb 15, 2018	123.40	124.40	122.77	124.40
4397	AMEX	IYK	Wed, Feb 14, 2018	121.62	122.98	121.21	122.85
4396	AMEX	IYK	Tue, Feb 13, 2018	121.77	122.48	121.60	122.35
4395	AMEX	IYK	Mon, Feb 12, 2018	121.41	122.83	121.23	122.27
4394	AMEX	IYK	Fri, Feb 9, 2018	120.87	121.36	117.94	120.61
4393	AMEX	IYK	Thu, Feb 8, 2018	123.55	123.55	120.11	120.11
4392	AMEX	IYK	Wed, Feb 7, 2018	123.38	125.35	123.37	123.52
4391	AMEX	IYK	Tue, Feb 6, 2018	119.83	123.70	119.04	123.55
4390	AMEX	IYK	Mon, Feb 5, 2018	125.54	125.94	121.55	121.55
4389	AMEX	IYK	Fri, Feb 2, 2018	128.31	128.31	126.00	126.00
4388	AMEX	IYK	Thu, Feb 1, 2018	128.43	129.04	128.18	128.39
4387	AMEX	IYK	Wed, Jan 31, 2018	129.59	129.61	128.59	129.13
4386	AMEX	IYK	Tue, Jan 30, 2018	128.82	129.55	128.78	128.93
4385	AMEX	IYK	Mon, Jan 29, 2018	130.38	130.38	129.39	129.39
4384	AMEX	IYK	Fri, Jan 26, 2018	129.62	130.36	129.62	130.34
4383	AMEX	IYK	Thu, Jan 25, 2018	130.70	130.70	129.27	129.63
4382	AMEX	IYK	Wed, Jan 24, 2018	130.72	130.93	130.44	130.64
4381	AMEX	IYK	Tue, Jan 23, 2018	130.44	130.58	130.19	130.53
4380	AMEX	IYK	Mon, Jan 22, 2018	129.91	130.56	129.91	130.55
4379	AMEX	IYK	Fri, Jan 19, 2018	128.78	130.06	128.78	130.06
4378	AMEX	IYK	Thu, Jan 18, 2018	128.80	128.80	128.24	128.37
4377	AMEX	IYK	Wed, Jan 17, 2018	127.87	129.33	127.87	128.86
4376	AMEX	IYK	Tue, Jan 16, 2018	128.24	128.66	127.49	127.60
4375	AMEX	IYK	Fri, Jan 12, 2018	127.79	128.04	127.56	127.76
4374	AMEX	IYK	Thu, Jan 11, 2018	127.72	127.79	127.50	127.66
4373	AMEX	IYK	Wed, Jan 10, 2018	127.81	127.81	127.03	127.42
4372	AMEX	IYK	Tue, Jan 9, 2018	128.35	128.55	128.10	128.11
4371	AMEX	IYK	Mon, Jan 8, 2018	127.66	128.40	127.66	128.28
4370	AMEX	IYK	Fri, Jan 5, 2018	127.42	127.75	127.29	127.71
4369	AMEX	IYK	Thu, Jan 4, 2018	126.78	127.55	126.78	127.25
4368	AMEX	IYK	Wed, Jan 3, 2018	126.67	126.88	126.49	126.62
4367	AMEX	IYK	Tue, Jan 2, 2018	126.94	126.94	126.47	126.55
4366	AMEX	IYK	Fri, Dec 29, 2017	126.96	127.29	126.73	126.73
4365	AMEX	IYK	Thu, Dec 28, 2017	127.02	127.02	126.61	126.90
4364	AMEX	IYK	Wed, Dec 27, 2017	127.12	127.33	126.83	126.83
4363	AMEX	IYK	Tue, Dec 26, 2017	126.74	127.21	126.74	127.02
4362	AMEX	IYK	Fri, Dec 22, 2017	126.81	127.05	126.81	126.89
4361	AMEX	IYK	Thu, Dec 21, 2017	126.97	127.35	126.86	127.00
4360	AMEX	IYK	Wed, Dec 20, 2017	127.26	127.26	126.36	126.85
4359	AMEX	IYK	Tue, Dec 19, 2017	127.37	127.62	127.15	127.15
4358	AMEX	IYK	Mon, Dec 18, 2017	127.89	128.39	127.63	127.07
4357	AMEX	IYK	Fri, Dec 15, 2017	126.74	127.48	126.74	127.41
4356	AMEX	IYK	Thu, Dec 14, 2017	126.62	126.77	126.24	126.24
4355	AMEX	IYK	Wed, Dec 13, 2017	126.08	126.91	126.08	126.58
4354	AMEX	IYK	Tue, Dec 12, 2017	125.92	126.37	125.74	125.94
4353	AMEX	IYK	Mon, Dec 11, 2017	125.67	125.84	125.34	125.84
4352	AMEX	IYK	Fri, Dec 8, 2017	125.74	125.74	125.27	125.73
4351	AMEX	IYK	Thu, Dec 7, 2017	125.76	126.04	125.43	125.46
4350	AMEX	IYK	Wed, Dec 6, 2017	125.54	126.10	125.54	125.94
4349	AMEX	IYK	Tue, Dec 5, 2017	125.68	125.78	125.33	125.51
4348	AMEX	IYK	Mon, Dec 4, 2017	125.45	126.06	125.42	125.86
4347	AMEX	IYK	Fri, Dec 1, 2017	124.65	125.01	123.43	125.00
4346	AMEX	IYK	Thu, Nov 30, 2017	124.36	125.21	124.19	124.77
4345	AMEX	IYK	Wed, Nov 29, 2017	124.00	124.46	124.00	124.24
4344	AMEX	IYK	Tue, Nov 28, 2017	123.13	123.99	123.13	123.95
4343	AMEX	IYK	Mon, Nov 27, 2017	122.79	123.07	122.76	122.95
4342	AMEX	IYK	Fri, Nov 24, 2017	122.90	122.94	122.78	122.90
4341	AMEX	IYK	Wed, Nov 22, 2017	122.92	122.99	122.48	122.71
4340	AMEX	IYK	Tue, Nov 21, 2017	122.65	123.21	122.59	122.82
4339	AMEX	IYK	Mon, Nov 20, 2017	122.21	122.69	122.21	122.41
4338	AMEX	IYK	Fri, Nov 17, 2017	122.02	122.27	122.02	122.19
4337	AMEX	IYK	Thu, Nov 16, 2017	121.68	122.51	121.68	122.13
4336	AMEX	IYK	Wed, Nov 15, 2017	121.67	121.67	121.09	121.14
4335	AMEX	IYK	Tue, Nov 14, 2017	121.41	122.17	121.41	122.10
4334	AMEX	IYK	Mon, Nov 13, 2017	120.80	121.74	120.80	121.70
4333	AMEX	IYK	Fri, Nov 10, 2017	119.82	120.95	119.82	120.83
4332	AMEX	IYK	Thu, Nov 9, 2017	119.75	120.16	119.54	120.11
4331	AMEX	IYK	Wed, Nov 8, 2017	119.42	120.26	119.42	120.24
4330	AMEX	IYK	Tue, Nov 7, 2017	118.55	119.11	118.40	119.08
4329	AMEX	IYK	Mon, Nov 6, 2017	119.31	119.31	118.51	118.55
4328	AMEX	IYK	Fri, Nov 3, 2017	119.59	119.68	119.22	119.26
4327	AMEX	IYK	Thu, Nov 2, 2017	120.28	120.28	119.20	119.57
4326	AMEX	IYK	Wed, Nov 1, 2017	121.11	121.11	120.67	120.67
4325	AMEX	IYK	Tue, Oct 31, 2017	120.29	120.84	120.29	120.69
4324	AMEX	IYK	Mon, Oct 30, 2017	120.64	120.64	119.78	119.88
4323	AMEX	IYK	Fri, Oct 27, 2017	121.11	121.11	120.47	120.86
4322	AMEX	IYK	Thu, Oct 26, 2017	121.09	121.75	121.09	121.46
4321	AMEX	IYK	Wed, Oct 25, 2017	121.31	121.31	120.19	120.73
4320	AMEX	IYK	Tue, Oct 24, 2017	121.56	121.56	121.25	121.42
4319	AMEX	IYK	Mon, Oct 23, 2017	121.95	122.14	121.33	121.40
4318	AMEX	IYK	Fri, Oct 20, 2017	122.05	122.05	121.60	121.77
4317	AMEX	IYK	Thu, Oct 19, 2017	121.76	121.82	121.24	121.78
4316	AMEX	IYK	Wed, Oct 18, 2017	122.69	122.69	122.37	122.48
4315	AMEX	IYK	Tue, Oct 17, 2017	122.92	122.92	122.42	122.58
4314	AMEX	IYK	Mon, Oct 16, 2017	122.83	123.06	122.74	123.02
4313	AMEX	IYK	Fri, Oct 13, 2017	122.78	123.00	122.78	122.82
4312	AMEX	IYK	Thu, Oct 12, 2017	122.02	122.62	121.97	122.51
4311	AMEX	IYK	Wed, Oct 11, 2017	122.10	122.27	122.10	122.25
4310	AMEX	IYK	Tue, Oct 10, 2017	121.76	122.15	121.59	122.11
4309	AMEX	IYK	Mon, Oct 9, 2017	121.84	121.87	121.36	121.36
4308	AMEX	IYK	Fri, Oct 6, 2017	121.71	121.82	121.62	121.78
4307	AMEX	IYK	Thu, Oct 5, 2017	122.03	122.22	121.88	121.98
4306	AMEX	IYK	Wed, Oct 4, 2017	121.01	121.97	120.87	121.75
4305	AMEX	IYK	Tue, Oct 3, 2017	121.12	121.18	120.86	121.07
4304	AMEX	IYK	Mon, Oct 2, 2017	120.82	121.24	120.73	120.83
4303	AMEX	IYK	Fri, Sep 29, 2017	120.13	120.98	120.13	120.67
4302	AMEX	IYK	Thu, Sep 28, 2017	120.39	120.67	120.39	120.60
4301	AMEX	IYK	Wed, Sep 27, 2017	120.98	120.98	119.82	120.33
4300	AMEX	IYK	Tue, Sep 26, 2017	120.95	121.18	120.94	120.99
4299	AMEX	IYK	Mon, Sep 25, 2017	120.90	121.29	120.89	120.57
4298	AMEX	IYK	Fri, Sep 22, 2017	120.83	121.13	120.69	120.74
4297	AMEX	IYK	Thu, Sep 21, 2017	121.80	121.80	120.83	120.93
4296	AMEX	IYK	Wed, Sep 20, 2017	122.40	122.43	121.28	121.80
4295	AMEX	IYK	Tue, Sep 19, 2017	122.69	122.69	122.34	122.50
4294	AMEX	IYK	Mon, Sep 18, 2017	122.90	122.93	122.49	122.79
4293	AMEX	IYK	Fri, Sep 15, 2017	122.37	122.72	122.37	122.72
4292	AMEX	IYK	Thu, Sep 14, 2017	122.38	122.50	122.09	122.50
4291	AMEX	IYK	Wed, Sep 13, 2017	122.44	122.61	122.35	122.36
4290	AMEX	IYK	Tue, Sep 12, 2017	122.48	122.51	122.28	122.43
4289	AMEX	IYK	Mon, Sep 11, 2017	121.59	122.46	121.59	122.42
4288	AMEX	IYK	Fri, Sep 8, 2017	121.35	121.48	121.06	121.36
4287	AMEX	IYK	Thu, Sep 7, 2017	121.57	121.63	121.23	121.57
4286	AMEX	IYK	Wed, Sep 6, 2017	121.40	121.62	121.16	121.46
4285	AMEX	IYK	Tue, Sep 5, 2017	121.32	121.36	120.58	121.25
4284	AMEX	IYK	Fri, Sep 1, 2017	121.12	121.59	121.12	121.59
4283	AMEX	IYK	Thu, Aug 31, 2017	120.58	120.96	120.58	120.84
4282	AMEX	IYK	Wed, Aug 30, 2017	120.21	120.57	120.15	120.50
4281	AMEX	IYK	Tue, Aug 29, 2017	119.72	120.31	119.72	120.26
4280	AMEX	IYK	Mon, Aug 28, 2017	120.51	120.60	119.83	120.17
4279	AMEX	IYK	Fri, Aug 25, 2017	120.67	120.87	120.39	120.40
4278	AMEX	IYK	Thu, Aug 24, 2017	121.04	121.04	120.17	120.17
4277	AMEX	IYK	Wed, Aug 23, 2017	121.12	121.18	120.92	121.00
4276	AMEX	IYK	Tue, Aug 22, 2017	121.15	121.42	121.10	121.34
4275	AMEX	IYK	Mon, Aug 21, 2017	120.76	121.09	120.50	121.00
4274	AMEX	IYK	Fri, Aug 18, 2017	120.99	121.14	120.62	120.72
4273	AMEX	IYK	Thu, Aug 17, 2017	122.58	122.81	121.32	121.32
4272	AMEX	IYK	Wed, Aug 16, 2017	122.50	122.93	122.50	122.87
4271	AMEX	IYK	Tue, Aug 15, 2017	122.08	122.43	121.98	122.34
4270	AMEX	IYK	Mon, Aug 14, 2017	121.59	122.34	121.59	122.16
4269	AMEX	IYK	Fri, Aug 11, 2017	121.06	121.66	121.05	121.21
4268	AMEX	IYK	Thu, Aug 10, 2017	121.64	121.67	120.99	120.99
4267	AMEX	IYK	Wed, Aug 9, 2017	121.77	122.04	121.62	122.01
4266	AMEX	IYK	Tue, Aug 8, 2017	122.29	122.56	121.94	122.00
4265	AMEX	IYK	Mon, Aug 7, 2017	121.64	122.28	121.64	122.27
4264	AMEX	IYK	Fri, Aug 4, 2017	121.75	121.75	121.40	121.58
4263	AMEX	IYK	Thu, Aug 3, 2017	121.31	122.15	121.31	121.68
4262	AMEX	IYK	Wed, Aug 2, 2017	121.36	121.40	120.93	121.36
4261	AMEX	IYK	Tue, Aug 1, 2017	121.83	122.04	121.43	121.46
4260	AMEX	IYK	Mon, Jul 31, 2017	122.26	122.26	121.62	121.85
4259	AMEX	IYK	Fri, Jul 28, 2017	123.02	123.19	120.87	122.20
4258	AMEX	IYK	Thu, Jul 27, 2017	123.02	123.34	122.59	123.34
4257	AMEX	IYK	Wed, Jul 26, 2017	122.70	122.85	122.40	122.69
4256	AMEX	IYK	Tue, Jul 25, 2017	122.56	122.80	122.43	122.80
4255	AMEX	IYK	Mon, Jul 24, 2017	122.48	122.50	122.24	122.28
4254	AMEX	IYK	Fri, Jul 21, 2017	122.16	122.82	122.06	122.81
4253	AMEX	IYK	Thu, Jul 20, 2017	122.59	122.88	122.49	122.56
4252	AMEX	IYK	Wed, Jul 19, 2017	121.99	122.62	121.99	122.62
4251	AMEX	IYK	Tue, Jul 18, 2017	121.81	122.03	121.65	121.96
4250	AMEX	IYK	Mon, Jul 17, 2017	121.80	122.03	121.71	121.88
4249	AMEX	IYK	Fri, Jul 14, 2017	121.29	121.94	121.29	121.77
4248	AMEX	IYK	Thu, Jul 13, 2017	121.17	121.72	120.92	120.98
4247	AMEX	IYK	Wed, Jul 12, 2017	121.00	121.38	121.00	121.18
4246	AMEX	IYK	Tue, Jul 11, 2017	120.60	120.64	120.00	120.43
4245	AMEX	IYK	Mon, Jul 10, 2017	120.87	121.22	120.63	120.76
4244	AMEX	IYK	Fri, Jul 7, 2017	120.57	121.12	120.53	120.93
4243	AMEX	IYK	Thu, Jul 6, 2017	121.02	121.02	120.30	120.36
4242	AMEX	IYK	Wed, Jul 5, 2017	121.72	121.72	121.24	121.39
4241	AMEX	IYK	Mon, Jul 3, 2017	121.97	122.35	121.68	121.72
4240	AMEX	IYK	Fri, Jun 30, 2017	121.34	122.09	121.34	121.73
4239	AMEX	IYK	Thu, Jun 29, 2017	122.07	122.07	120.53	120.82
4238	AMEX	IYK	Wed, Jun 28, 2017	122.07	122.58	122.05	122.17
4237	AMEX	IYK	Tue, Jun 27, 2017	122.61	122.61	121.54	121.54
4236	AMEX	IYK	Mon, Jun 26, 2017	123.51	123.73	123.44	122.99
4235	AMEX	IYK	Fri, Jun 23, 2017	122.88	123.42	122.86	123.20
4234	AMEX	IYK	Thu, Jun 22, 2017	123.15	123.16	122.82	122.84
4233	AMEX	IYK	Wed, Jun 21, 2017	123.52	123.52	123.04	123.13
4232	AMEX	IYK	Tue, Jun 20, 2017	124.13	124.13	123.47	123.47
4231	AMEX	IYK	Mon, Jun 19, 2017	123.70	124.09	123.26	124.06
4230	AMEX	IYK	Fri, Jun 16, 2017	123.82	123.82	122.80	123.40
4229	AMEX	IYK	Thu, Jun 15, 2017	123.18	123.97	123.13	123.89
4228	AMEX	IYK	Wed, Jun 14, 2017	123.77	124.15	123.47	123.84
4227	AMEX	IYK	Tue, Jun 13, 2017	123.00	123.34	122.59	123.27
4226	AMEX	IYK	Mon, Jun 12, 2017	122.61	122.98	122.51	122.73
4225	AMEX	IYK	Fri, Jun 9, 2017	122.96	123.12	122.33	122.65
4224	AMEX	IYK	Thu, Jun 8, 2017	123.71	123.71	122.77	122.98
4223	AMEX	IYK	Wed, Jun 7, 2017	123.59	123.91	123.58	123.84
4222	AMEX	IYK	Tue, Jun 6, 2017	123.62	123.90	123.51	123.65
4221	AMEX	IYK	Mon, Jun 5, 2017	123.67	123.84	123.30	123.81
4220	AMEX	IYK	Fri, Jun 2, 2017	123.49	123.85	123.06	123.68
4219	AMEX	IYK	Thu, Jun 1, 2017	122.62	123.34	122.38	123.31
4218	AMEX	IYK	Wed, May 31, 2017	122.28	122.41	122.14	122.35
4217	AMEX	IYK	Tue, May 30, 2017	121.85	122.10	121.67	122.06
4216	AMEX	IYK	Fri, May 26, 2017	121.46	121.93	121.46	121.90
4215	AMEX	IYK	Thu, May 25, 2017	121.03	121.68	121.03	121.55
4214	AMEX	IYK	Wed, May 24, 2017	120.16	120.86	120.11	120.75
4213	AMEX	IYK	Tue, May 23, 2017	120.18	120.47	119.97	120.00
4212	AMEX	IYK	Mon, May 22, 2017	119.23	120.03	119.23	119.94
4211	AMEX	IYK	Fri, May 19, 2017	118.31	119.30	118.30	119.07
4210	AMEX	IYK	Thu, May 18, 2017	118.18	118.57	118.06	118.33
4209	AMEX	IYK	Wed, May 17, 2017	118.79	119.28	118.42	118.45
4208	AMEX	IYK	Tue, May 16, 2017	119.56	119.60	119.10	119.20
4207	AMEX	IYK	Mon, May 15, 2017	118.98	119.44	118.98	119.31
4206	AMEX	IYK	Fri, May 12, 2017	119.08	119.08	118.83	118.83
4205	AMEX	IYK	Thu, May 11, 2017	119.10	119.14	118.61	119.13
4204	AMEX	IYK	Wed, May 10, 2017	119.10	119.31	119.10	119.30
4203	AMEX	IYK	Tue, May 9, 2017	119.10	119.12	118.78	118.91
4202	AMEX	IYK	Mon, May 8, 2017	118.90	119.08	118.79	119.05
4201	AMEX	IYK	Fri, May 5, 2017	118.35	118.75	118.28	118.75
4200	AMEX	IYK	Thu, May 4, 2017	117.84	118.45	117.73	118.10
4199	AMEX	IYK	Wed, May 3, 2017	117.88	117.96	117.36	117.63
4198	AMEX	IYK	Tue, May 2, 2017	118.36	118.51	117.66	117.72
4197	AMEX	IYK	Mon, May 1, 2017	118.88	119.12	118.39	118.39
4196	AMEX	IYK	Fri, Apr 28, 2017	119.11	119.11	118.64	119.02
4195	AMEX	IYK	Thu, Apr 27, 2017	119.40	119.51	118.98	119.24
4194	AMEX	IYK	Wed, Apr 26, 2017	119.96	119.97	119.26	119.27
4193	AMEX	IYK	Tue, Apr 25, 2017	119.82	120.28	119.82	120.11
4192	AMEX	IYK	Mon, Apr 24, 2017	119.35	119.92	119.35	119.77
4191	AMEX	IYK	Fri, Apr 21, 2017	119.00	119.00	118.53	118.64
4190	AMEX	IYK	Thu, Apr 20, 2017	119.06	119.21	118.79	119.21
4189	AMEX	IYK	Wed, Apr 19, 2017	119.60	119.60	118.95	119.05
4188	AMEX	IYK	Tue, Apr 18, 2017	118.79	119.59	118.79	119.38
4187	AMEX	IYK	Mon, Apr 17, 2017	118.28	118.94	118.28	118.94
4186	AMEX	IYK	Thu, Apr 13, 2017	118.59	118.62	118.09	118.09
4185	AMEX	IYK	Wed, Apr 12, 2017	118.87	118.87	118.58	118.78
4184	AMEX	IYK	Tue, Apr 11, 2017	118.33	118.52	118.09	118.52
4183	AMEX	IYK	Mon, Apr 10, 2017	118.19	118.57	118.06	118.36
4182	AMEX	IYK	Fri, Apr 7, 2017	118.24	118.41	118.05	118.08
4181	AMEX	IYK	Thu, Apr 6, 2017	118.05	118.32	117.97	118.08
4180	AMEX	IYK	Wed, Apr 5, 2017	118.45	118.92	117.96	118.03
4179	AMEX	IYK	Tue, Apr 4, 2017	118.97	118.97	117.88	118.24
4178	AMEX	IYK	Mon, Apr 3, 2017	118.88	118.89	118.01	118.41
4177	AMEX	IYK	Fri, Mar 31, 2017	118.96	119.07	118.75	118.75
4176	AMEX	IYK	Thu, Mar 30, 2017	119.40	119.40	118.97	119.01
4175	AMEX	IYK	Wed, Mar 29, 2017	119.29	119.62	119.29	119.54
4174	AMEX	IYK	Tue, Mar 28, 2017	118.54	119.58	118.54	119.35
4173	AMEX	IYK	Mon, Mar 27, 2017	118.23	118.80	118.23	118.73
4172	AMEX	IYK	Fri, Mar 24, 2017	118.78	119.00	118.37	118.73
4171	AMEX	IYK	Thu, Mar 23, 2017	119.20	119.89	119.20	118.71
4170	AMEX	IYK	Wed, Mar 22, 2017	119.55	119.68	119.12	119.38
4169	AMEX	IYK	Tue, Mar 21, 2017	120.68	120.68	119.77	119.79
4168	AMEX	IYK	Mon, Mar 20, 2017	120.42	120.64	120.38	120.56
4167	AMEX	IYK	Fri, Mar 17, 2017	121.05	121.06	120.51	120.51
4166	AMEX	IYK	Thu, Mar 16, 2017	120.84	120.84	120.49	120.70
4165	AMEX	IYK	Wed, Mar 15, 2017	119.79	120.95	119.79	120.66
4164	AMEX	IYK	Tue, Mar 14, 2017	119.50	119.70	119.46	119.53
4163	AMEX	IYK	Mon, Mar 13, 2017	119.34	119.75	119.34	119.69
4162	AMEX	IYK	Fri, Mar 10, 2017	119.27	119.61	119.18	119.52
4161	AMEX	IYK	Thu, Mar 9, 2017	118.75	119.01	118.60	118.83
4160	AMEX	IYK	Wed, Mar 8, 2017	118.58	118.93	118.52	118.71
4159	AMEX	IYK	Tue, Mar 7, 2017	118.77	118.96	118.72	118.80
4158	AMEX	IYK	Mon, Mar 6, 2017	119.04	119.14	118.77	119.07
4157	AMEX	IYK	Fri, Mar 3, 2017	119.51	119.51	119.07	119.45
4156	AMEX	IYK	Thu, Mar 2, 2017	119.69	119.84	119.54	119.55
4155	AMEX	IYK	Wed, Mar 1, 2017	119.00	119.87	119.00	119.63
4154	AMEX	IYK	Tue, Feb 28, 2017	118.33	118.92	118.33	118.72
4153	AMEX	IYK	Mon, Feb 27, 2017	118.54	118.56	118.13	118.50
4152	AMEX	IYK	Fri, Feb 24, 2017	118.12	118.67	118.12	118.67
4151	AMEX	IYK	Thu, Feb 23, 2017	118.68	118.91	118.44	118.44
4150	AMEX	IYK	Wed, Feb 22, 2017	118.55	118.70	118.37	118.69
4149	AMEX	IYK	Tue, Feb 21, 2017	117.74	118.72	117.74	118.72
4148	AMEX	IYK	Fri, Feb 17, 2017	116.49	117.65	116.49	117.65
4147	AMEX	IYK	Thu, Feb 16, 2017	117.04	117.15	116.60	116.88
4146	AMEX	IYK	Wed, Feb 15, 2017	116.42	117.18	116.16	117.17
4145	AMEX	IYK	Tue, Feb 14, 2017	115.99	116.38	115.84	116.27
4144	AMEX	IYK	Mon, Feb 13, 2017	116.20	116.25	115.96	116.14
4143	AMEX	IYK	Fri, Feb 10, 2017	115.75	116.15	115.75	116.04
4142	AMEX	IYK	Thu, Feb 9, 2017	114.83	115.62	114.83	115.49
4141	AMEX	IYK	Wed, Feb 8, 2017	114.30	114.92	114.30	114.90
4140	AMEX	IYK	Tue, Feb 7, 2017	114.08	114.43	114.05	114.39
4139	AMEX	IYK	Mon, Feb 6, 2017	114.21	114.21	113.89	113.95
4138	AMEX	IYK	Fri, Feb 3, 2017	114.00	114.60	114.00	114.23
4137	AMEX	IYK	Thu, Feb 2, 2017	113.76	114.21	113.72	113.82
4136	AMEX	IYK	Wed, Feb 1, 2017	113.67	113.70	113.15	113.36
4135	AMEX	IYK	Tue, Jan 31, 2017	113.11	113.79	113.11	113.79
4134	AMEX	IYK	Mon, Jan 30, 2017	113.44	113.56	113.07	113.53
4133	AMEX	IYK	Fri, Jan 27, 2017	114.21	114.21	113.58	113.77
4132	AMEX	IYK	Thu, Jan 26, 2017	115.04	115.04	114.29	114.34
4131	AMEX	IYK	Wed, Jan 25, 2017	114.85	115.33	114.85	115.25
4130	AMEX	IYK	Tue, Jan 24, 2017	113.54	114.66	113.54	114.64
4129	AMEX	IYK	Mon, Jan 23, 2017	113.21	113.37	113.00	113.31
4128	AMEX	IYK	Fri, Jan 20, 2017	112.90	113.37	112.76	113.32
4127	AMEX	IYK	Thu, Jan 19, 2017	112.82	112.82	112.21	112.49
4126	AMEX	IYK	Wed, Jan 18, 2017	112.50	112.82	112.46	112.79
4125	AMEX	IYK	Tue, Jan 17, 2017	111.40	112.50	111.40	112.46
4124	AMEX	IYK	Fri, Jan 13, 2017	111.21	111.34	111.09	111.34
4123	AMEX	IYK	Thu, Jan 12, 2017	111.15	111.22	110.69	111.21
4122	AMEX	IYK	Wed, Jan 11, 2017	111.11	111.30	110.88	111.28
4121	AMEX	IYK	Tue, Jan 10, 2017	111.50	111.50	111.10	111.20
4120	AMEX	IYK	Mon, Jan 9, 2017	111.94	111.94	111.38	111.45
4119	AMEX	IYK	Fri, Jan 6, 2017	112.15	112.48	111.81	112.21
4118	AMEX	IYK	Thu, Jan 5, 2017	112.17	112.28	111.86	112.21
4117	AMEX	IYK	Wed, Jan 4, 2017	111.69	112.46	111.69	112.29
4116	AMEX	IYK	Tue, Jan 3, 2017	111.11	111.50	110.89	111.31
4115	AMEX	IYK	Fri, Dec 30, 2016	111.33	111.34	110.42	110.72
4114	AMEX	IYK	Thu, Dec 29, 2016	110.97	111.25	110.97	111.24
4113	AMEX	IYK	Wed, Dec 28, 2016	111.44	111.44	110.79	110.79
4112	AMEX	IYK	Tue, Dec 27, 2016	111.39	111.69	111.39	111.45
4111	AMEX	IYK	Fri, Dec 23, 2016	111.22	111.42	111.19	111.41
4110	AMEX	IYK	Thu, Dec 22, 2016	111.42	111.42	111.01	111.22
4109	AMEX	IYK	Wed, Dec 21, 2016	111.45	111.82	111.45	111.51
4108	AMEX	IYK	Tue, Dec 20, 2016	112.18	112.31	111.83	111.33
4107	AMEX	IYK	Mon, Dec 19, 2016	112.24	112.45	111.97	112.18
4106	AMEX	IYK	Fri, Dec 16, 2016	112.29	112.32	111.95	112.16
4105	AMEX	IYK	Thu, Dec 15, 2016	111.76	112.40	111.58	111.98
4104	AMEX	IYK	Wed, Dec 14, 2016	112.97	113.24	111.59	111.71
4103	AMEX	IYK	Tue, Dec 13, 2016	112.72	113.44	112.72	113.06
4102	AMEX	IYK	Mon, Dec 12, 2016	112.28	112.76	112.28	112.61
4101	AMEX	IYK	Fri, Dec 9, 2016	111.59	112.57	111.54	112.47
4100	AMEX	IYK	Thu, Dec 8, 2016	111.30	111.71	111.12	111.46
4099	AMEX	IYK	Wed, Dec 7, 2016	109.50	111.66	109.50	111.58
4098	AMEX	IYK	Tue, Dec 6, 2016	109.24	109.47	109.10	109.46
4097	AMEX	IYK	Mon, Dec 5, 2016	108.75	109.23	108.75	109.12
4096	AMEX	IYK	Fri, Dec 2, 2016	108.33	108.77	108.08	108.41
4095	AMEX	IYK	Thu, Dec 1, 2016	108.72	108.72	107.93	108.14
4094	AMEX	IYK	Wed, Nov 30, 2016	110.20	110.22	108.71	108.71
4093	AMEX	IYK	Tue, Nov 29, 2016	110.40	110.56	110.19	110.38
4092	AMEX	IYK	Mon, Nov 28, 2016	110.38	110.53	110.07	110.30
4091	AMEX	IYK	Fri, Nov 25, 2016	109.92	110.54	109.92	110.44
4090	AMEX	IYK	Wed, Nov 23, 2016	109.76	110.12	109.55	109.64
4089	AMEX	IYK	Tue, Nov 22, 2016	109.76	110.36	109.75	110.22
4088	AMEX	IYK	Mon, Nov 21, 2016	108.97	109.48	108.76	109.48
4087	AMEX	IYK	Fri, Nov 18, 2016	109.45	109.45	108.73	108.78
4086	AMEX	IYK	Thu, Nov 17, 2016	108.95	109.52	108.95	109.45
4085	AMEX	IYK	Wed, Nov 16, 2016	108.78	109.31	108.78	109.06
4084	AMEX	IYK	Tue, Nov 15, 2016	108.53	109.03	108.46	109.01
4083	AMEX	IYK	Mon, Nov 14, 2016	108.82	108.82	107.91	108.21
4082	AMEX	IYK	Fri, Nov 11, 2016	108.30	108.97	107.85	108.58
4081	AMEX	IYK	Thu, Nov 10, 2016	110.54	110.54	108.31	108.43
4080	AMEX	IYK	Wed, Nov 9, 2016	110.34	111.12	109.18	110.86
4079	AMEX	IYK	Tue, Nov 8, 2016	111.55	112.97	111.55	112.63
4078	AMEX	IYK	Mon, Nov 7, 2016	110.70	111.64	110.70	111.62
4077	AMEX	IYK	Fri, Nov 4, 2016	110.47	110.47	109.63	109.72
4076	AMEX	IYK	Thu, Nov 3, 2016	111.20	111.20	110.35	110.47
4075	AMEX	IYK	Wed, Nov 2, 2016	111.27	111.75	110.92	111.04
4074	AMEX	IYK	Tue, Nov 1, 2016	112.17	112.28	110.91	111.36
4073	AMEX	IYK	Mon, Oct 31, 2016	111.76	112.28	111.76	112.03
4072	AMEX	IYK	Fri, Oct 28, 2016	111.26	112.34	111.26	111.93
4071	AMEX	IYK	Thu, Oct 27, 2016	112.22	112.31	111.17	111.23
4070	AMEX	IYK	Wed, Oct 26, 2016	111.91	112.47	111.80	112.00
4069	AMEX	IYK	Tue, Oct 25, 2016	112.53	112.53	111.95	111.95
4068	AMEX	IYK	Mon, Oct 24, 2016	111.93	112.56	111.93	112.40
4067	AMEX	IYK	Fri, Oct 21, 2016	111.36	111.73	111.10	111.66
4066	AMEX	IYK	Thu, Oct 20, 2016	111.51	111.53	110.97	111.23
4065	AMEX	IYK	Wed, Oct 19, 2016	111.75	111.75	111.28	111.56
4064	AMEX	IYK	Tue, Oct 18, 2016	112.04	112.18	111.77	111.78
4063	AMEX	IYK	Mon, Oct 17, 2016	111.70	111.89	111.35	111.35
4062	AMEX	IYK	Fri, Oct 14, 2016	112.06	112.39	111.76	111.77
4061	AMEX	IYK	Thu, Oct 13, 2016	111.47	111.93	110.90	111.67
4060	AMEX	IYK	Wed, Oct 12, 2016	111.79	112.34	111.63	112.07
4059	AMEX	IYK	Tue, Oct 11, 2016	112.44	112.44	111.27	111.57
4058	AMEX	IYK	Mon, Oct 10, 2016	112.88	113.23	112.46	112.59
4057	AMEX	IYK	Fri, Oct 7, 2016	112.92	113.12	111.84	112.44
4056	AMEX	IYK	Thu, Oct 6, 2016	112.49	113.04	112.36	112.81
4055	AMEX	IYK	Wed, Oct 5, 2016	112.82	113.01	112.64	112.73
4054	AMEX	IYK	Tue, Oct 4, 2016	113.53	113.53	112.37	112.61
4053	AMEX	IYK	Mon, Oct 3, 2016	113.75	113.75	113.31	113.49
4052	AMEX	IYK	Fri, Sep 30, 2016	113.30	114.26	113.30	113.90
4051	AMEX	IYK	Thu, Sep 29, 2016	113.87	113.92	112.84	112.90
4050	AMEX	IYK	Wed, Sep 28, 2016	113.80	113.91	113.31	113.87
4049	AMEX	IYK	Tue, Sep 27, 2016	113.11	113.75	113.06	113.61
4048	AMEX	IYK	Mon, Sep 26, 2016	113.51	113.51	113.02	113.08
4047	AMEX	IYK	Fri, Sep 23, 2016	115.18	115.30	114.76	114.76
4046	AMEX	IYK	Thu, Sep 22, 2016	114.83	115.44	114.83	115.35
4045	AMEX	IYK	Wed, Sep 21, 2016	113.75	114.51	113.25	114.42
4044	AMEX	IYK	Tue, Sep 20, 2016	113.93	114.31	113.48	113.62
4043	AMEX	IYK	Mon, Sep 19, 2016	113.70	114.21	113.49	113.62
4042	AMEX	IYK	Fri, Sep 16, 2016	113.58	113.58	112.94	113.36
4041	AMEX	IYK	Thu, Sep 15, 2016	112.77	113.92	112.67	113.82
4040	AMEX	IYK	Wed, Sep 14, 2016	113.19	113.64	112.65	112.84
4039	AMEX	IYK	Tue, Sep 13, 2016	113.47	114.33	112.88	113.18
4038	AMEX	IYK	Mon, Sep 12, 2016	112.39	114.79	112.28	114.79
4037	AMEX	IYK	Fri, Sep 9, 2016	115.31	115.31	112.57	112.57
4036	AMEX	IYK	Thu, Sep 8, 2016	116.53	116.60	115.84	116.01
4035	AMEX	IYK	Wed, Sep 7, 2016	117.18	117.31	116.52	116.83
4034	AMEX	IYK	Tue, Sep 6, 2016	117.23	117.41	116.76	117.40
4033	AMEX	IYK	Fri, Sep 2, 2016	116.75	117.46	116.75	117.16
4032	AMEX	IYK	Thu, Sep 1, 2016	116.30	116.54	115.83	116.54
4031	AMEX	IYK	Wed, Aug 31, 2016	116.45	116.57	116.05	116.53
4030	AMEX	IYK	Tue, Aug 30, 2016	117.05	117.20	116.29	116.54
4029	AMEX	IYK	Mon, Aug 29, 2016	116.55	117.18	116.55	117.14
4028	AMEX	IYK	Fri, Aug 26, 2016	117.01	117.69	116.19	116.51
4027	AMEX	IYK	Thu, Aug 25, 2016	116.97	117.39	116.80	116.97
4026	AMEX	IYK	Wed, Aug 24, 2016	117.50	117.50	116.95	117.12
4025	AMEX	IYK	Tue, Aug 23, 2016	117.40	117.58	117.25	117.50
4024	AMEX	IYK	Mon, Aug 22, 2016	117.05	117.25	116.84	117.08
4023	AMEX	IYK	Fri, Aug 19, 2016	116.79	117.22	116.77	117.14
4022	AMEX	IYK	Thu, Aug 18, 2016	116.71	117.12	116.71	117.02
4021	AMEX	IYK	Wed, Aug 17, 2016	116.43	116.76	116.06	116.76
4020	AMEX	IYK	Tue, Aug 16, 2016	116.81	116.86	116.39	116.39
4019	AMEX	IYK	Mon, Aug 15, 2016	117.19	117.37	117.08	117.15
4018	AMEX	IYK	Fri, Aug 12, 2016	116.96	117.23	116.78	117.01
4017	AMEX	IYK	Thu, Aug 11, 2016	116.89	117.29	116.88	116.95
4016	AMEX	IYK	Wed, Aug 10, 2016	116.54	116.90	116.36	116.54
4015	AMEX	IYK	Tue, Aug 9, 2016	116.19	116.82	116.16	116.39
4014	AMEX	IYK	Mon, Aug 8, 2016	116.47	116.47	116.09	116.22
4013	AMEX	IYK	Fri, Aug 5, 2016	116.33	117.06	116.18	116.37
4012	AMEX	IYK	Thu, Aug 4, 2016	115.62	116.10	115.56	115.76
4011	AMEX	IYK	Wed, Aug 3, 2016	115.65	115.65	115.11	115.41
4010	AMEX	IYK	Tue, Aug 2, 2016	116.70	116.72	115.49	115.83
4009	AMEX	IYK	Mon, Aug 1, 2016	116.88	117.12	116.52	116.78
4008	AMEX	IYK	Fri, Jul 29, 2016	116.13	116.97	116.13	116.93
4007	AMEX	IYK	Thu, Jul 28, 2016	115.63	116.29	115.21	116.12
4006	AMEX	IYK	Wed, Jul 27, 2016	117.25	117.25	115.52	115.88
4005	AMEX	IYK	Tue, Jul 26, 2016	117.87	118.23	117.17	117.30
4004	AMEX	IYK	Mon, Jul 25, 2016	117.71	117.95	117.42	117.94
4003	AMEX	IYK	Fri, Jul 22, 2016	117.33	117.88	117.33	117.81
4002	AMEX	IYK	Thu, Jul 21, 2016	117.53	117.53	116.88	117.33
4001	AMEX	IYK	Wed, Jul 20, 2016	117.67	117.76	117.44	117.55
4000	AMEX	IYK	Tue, Jul 19, 2016	117.27	117.57	117.06	117.57
3999	AMEX	IYK	Mon, Jul 18, 2016	117.93	117.97	117.62	117.82
3998	AMEX	IYK	Fri, Jul 15, 2016	118.01	118.25	117.70	117.92
3997	AMEX	IYK	Thu, Jul 14, 2016	117.85	118.43	117.74	117.86
3996	AMEX	IYK	Wed, Jul 13, 2016	117.77	117.84	117.42	117.80
3995	AMEX	IYK	Tue, Jul 12, 2016	117.53	117.96	117.48	117.61
3994	AMEX	IYK	Mon, Jul 11, 2016	117.33	117.81	117.04	117.53
3993	AMEX	IYK	Fri, Jul 8, 2016	116.09	117.30	115.77	117.28
3992	AMEX	IYK	Thu, Jul 7, 2016	115.77	116.16	115.32	115.68
3991	AMEX	IYK	Wed, Jul 6, 2016	114.97	115.55	114.44	115.49
3990	AMEX	IYK	Tue, Jul 5, 2016	115.10	115.62	114.96	115.24
3989	AMEX	IYK	Fri, Jul 1, 2016	115.40	115.82	115.33	115.44
3988	AMEX	IYK	Thu, Jun 30, 2016	112.94	115.35	112.94	115.35
3987	AMEX	IYK	Wed, Jun 29, 2016	111.66	112.85	111.66	112.80
3986	AMEX	IYK	Tue, Jun 28, 2016	110.67	111.26	110.08	111.26
3985	AMEX	IYK	Mon, Jun 27, 2016	110.68	110.68	109.22	109.83
3984	AMEX	IYK	Fri, Jun 24, 2016	111.92	112.88	110.76	110.89
3983	AMEX	IYK	Thu, Jun 23, 2016	114.51	114.62	114.20	114.62
3982	AMEX	IYK	Wed, Jun 22, 2016	113.97	114.40	113.67	113.71
3981	AMEX	IYK	Tue, Jun 21, 2016	114.16	114.34	114.03	114.09
3980	AMEX	IYK	Mon, Jun 20, 2016	114.39	115.24	114.39	113.89
3979	AMEX	IYK	Fri, Jun 17, 2016	113.81	113.84	113.13	113.66
3978	AMEX	IYK	Thu, Jun 16, 2016	113.01	113.87	112.60	113.81
3977	AMEX	IYK	Wed, Jun 15, 2016	113.35	113.98	113.22	113.29
3976	AMEX	IYK	Tue, Jun 14, 2016	112.99	113.33	112.38	113.19
3975	AMEX	IYK	Mon, Jun 13, 2016	114.00	114.33	113.16	113.17
3974	AMEX	IYK	Fri, Jun 10, 2016	114.19	114.54	113.90	114.29
3973	AMEX	IYK	Thu, Jun 9, 2016	114.11	115.00	114.11	114.90
3972	AMEX	IYK	Wed, Jun 8, 2016	113.98	114.59	113.91	114.54
3971	AMEX	IYK	Tue, Jun 7, 2016	113.64	114.27	113.64	113.95
3970	AMEX	IYK	Mon, Jun 6, 2016	113.55	113.82	113.17	113.66
3969	AMEX	IYK	Fri, Jun 3, 2016	113.22	113.56	113.09	113.48
3968	AMEX	IYK	Thu, Jun 2, 2016	112.65	113.16	112.65	113.16
3967	AMEX	IYK	Wed, Jun 1, 2016	112.15	112.89	112.00	112.89
3966	AMEX	IYK	Tue, May 31, 2016	113.11	113.24	112.03	112.52
3965	AMEX	IYK	Fri, May 27, 2016	112.67	113.08	112.62	112.89
3964	AMEX	IYK	Thu, May 26, 2016	112.45	112.66	112.41	112.57
3963	AMEX	IYK	Wed, May 25, 2016	112.28	112.73	112.22	112.45
3962	AMEX	IYK	Tue, May 24, 2016	111.06	112.38	111.06	112.24
3961	AMEX	IYK	Mon, May 23, 2016	110.89	111.05	110.74	110.76
3960	AMEX	IYK	Fri, May 20, 2016	111.15	111.30	110.64	110.76
3959	AMEX	IYK	Thu, May 19, 2016	110.24	110.96	109.95	110.90
3958	AMEX	IYK	Wed, May 18, 2016	111.23	111.53	110.03	110.70
3957	AMEX	IYK	Tue, May 17, 2016	113.04	113.04	111.22	111.53
3956	AMEX	IYK	Mon, May 16, 2016	112.81	113.51	112.65	113.28
3955	AMEX	IYK	Fri, May 13, 2016	113.74	113.94	112.51	112.71
3954	AMEX	IYK	Thu, May 12, 2016	113.79	114.20	113.35	113.89
3953	AMEX	IYK	Wed, May 11, 2016	114.02	114.27	113.31	113.36
3952	AMEX	IYK	Tue, May 10, 2016	113.21	114.40	113.21	114.40
3951	AMEX	IYK	Mon, May 9, 2016	112.98	113.44	112.82	112.99
3950	AMEX	IYK	Fri, May 6, 2016	111.71	112.82	111.71	112.76
3949	AMEX	IYK	Thu, May 5, 2016	112.12	112.59	111.71	111.92
3948	AMEX	IYK	Wed, May 4, 2016	111.74	112.39	111.54	112.14
3947	AMEX	IYK	Tue, May 3, 2016	112.35	112.72	111.94	112.28
3946	AMEX	IYK	Mon, May 2, 2016	112.14	113.12	112.14	112.94
3945	AMEX	IYK	Fri, Apr 29, 2016	111.93	112.17	111.22	111.97
3944	AMEX	IYK	Thu, Apr 28, 2016	111.72	112.79	111.72	111.92
3943	AMEX	IYK	Wed, Apr 27, 2016	112.00	112.37	111.32	112.13
3942	AMEX	IYK	Tue, Apr 26, 2016	111.87	112.25	111.55	111.82
3941	AMEX	IYK	Mon, Apr 25, 2016	111.20	111.86	111.10	111.75
3940	AMEX	IYK	Fri, Apr 22, 2016	110.86	111.49	110.55	111.49
3939	AMEX	IYK	Thu, Apr 21, 2016	112.48	112.48	111.00	111.00
3938	AMEX	IYK	Wed, Apr 20, 2016	113.03	113.03	112.25	112.27
3937	AMEX	IYK	Tue, Apr 19, 2016	113.31	113.43	113.13	113.43
3936	AMEX	IYK	Mon, Apr 18, 2016	112.59	113.34	112.53	113.23
3935	AMEX	IYK	Fri, Apr 15, 2016	112.26	112.64	112.15	112.63
3934	AMEX	IYK	Thu, Apr 14, 2016	112.63	112.80	112.11	112.11
3933	AMEX	IYK	Wed, Apr 13, 2016	112.80	113.08	112.10	112.58
3932	AMEX	IYK	Tue, Apr 12, 2016	111.94	112.67	111.83	112.54
3931	AMEX	IYK	Mon, Apr 11, 2016	112.74	113.06	111.82	111.82
3930	AMEX	IYK	Fri, Apr 8, 2016	112.44	112.79	112.26	112.50
3929	AMEX	IYK	Thu, Apr 7, 2016	112.72	112.81	111.62	112.15
3928	AMEX	IYK	Wed, Apr 6, 2016	112.19	113.07	111.95	113.03
3927	AMEX	IYK	Tue, Apr 5, 2016	112.77	112.77	112.77	112.17
3926	AMEX	IYK	Mon, Apr 4, 2016	113.46	113.46	112.43	112.77
3925	AMEX	IYK	Fri, Apr 1, 2016	111.99	113.52	111.96	113.52
3924	AMEX	IYK	Thu, Mar 31, 2016	112.66	112.88	112.44	112.54
3923	AMEX	IYK	Wed, Mar 30, 2016	112.69	112.92	112.58	112.68
3922	AMEX	IYK	Tue, Mar 29, 2016	111.22	112.26	111.20	112.26
3921	AMEX	IYK	Mon, Mar 28, 2016	110.99	111.45	110.92	111.10
3920	AMEX	IYK	Thu, Mar 24, 2016	110.37	110.69	109.73	110.68
3919	AMEX	IYK	Wed, Mar 23, 2016	110.88	111.42	110.80	110.82
3918	AMEX	IYK	Tue, Mar 22, 2016	112.49	112.49	111.79	111.89
3917	AMEX	IYK	Mon, Mar 21, 2016	112.40	113.02	112.40	112.71
3916	AMEX	IYK	Fri, Mar 18, 2016	112.91	112.91	112.41	112.54
3915	AMEX	IYK	Thu, Mar 17, 2016	111.36	112.79	111.36	112.68
3914	AMEX	IYK	Wed, Mar 16, 2016	110.51	111.58	110.41	111.54
3913	AMEX	IYK	Tue, Mar 15, 2016	110.97	110.97	110.97	111.00
3912	AMEX	IYK	Mon, Mar 14, 2016	110.72	111.03	110.62	110.99
3911	AMEX	IYK	Fri, Mar 11, 2016	110.10	110.10	110.10	110.97
3910	AMEX	IYK	Thu, Mar 10, 2016	109.92	109.92	109.92	110.10
3909	AMEX	IYK	Wed, Mar 9, 2016	109.79	110.00	109.47	109.92
3908	AMEX	IYK	Tue, Mar 8, 2016	109.29	109.90	109.08	109.29
3907	AMEX	IYK	Mon, Mar 7, 2016	110.04	110.16	109.47	109.67
3906	AMEX	IYK	Fri, Mar 4, 2016	109.65	110.63	109.62	110.41
3905	AMEX	IYK	Thu, Mar 3, 2016	108.88	108.88	108.88	109.84
3904	AMEX	IYK	Wed, Mar 2, 2016	108.22	108.88	107.85	108.88
3903	AMEX	IYK	Tue, Mar 1, 2016	107.77	108.59	107.72	108.51
3902	AMEX	IYK	Mon, Feb 29, 2016	107.44	108.03	106.93	106.99
3901	AMEX	IYK	Fri, Feb 26, 2016	108.66	108.66	107.25	107.45
3900	AMEX	IYK	Thu, Feb 25, 2016	106.91	108.34	106.91	108.34
3899	AMEX	IYK	Wed, Feb 24, 2016	105.69	106.80	105.10	106.73
3898	AMEX	IYK	Tue, Feb 23, 2016	106.52	106.88	106.38	106.48
3897	AMEX	IYK	Mon, Feb 22, 2016	106.33	106.94	106.32	106.83
3896	AMEX	IYK	Fri, Feb 19, 2016	105.33	105.72	104.81	105.72
3895	AMEX	IYK	Thu, Feb 18, 2016	105.97	106.01	105.37	105.76
3894	AMEX	IYK	Wed, Feb 17, 2016	104.99	106.15	104.95	105.93
3893	AMEX	IYK	Tue, Feb 16, 2016	104.08	104.52	103.53	104.51
3892	AMEX	IYK	Fri, Feb 12, 2016	102.23	103.10	102.09	103.06
3891	AMEX	IYK	Thu, Feb 11, 2016	101.56	101.99	100.89	101.51
3890	AMEX	IYK	Wed, Feb 10, 2016	103.32	103.81	102.70	102.80
3889	AMEX	IYK	Tue, Feb 9, 2016	101.47	103.33	101.43	102.77
3888	AMEX	IYK	Mon, Feb 8, 2016	102.12	102.55	101.25	102.26
3887	AMEX	IYK	Fri, Feb 5, 2016	103.88	104.03	102.68	102.97
3886	AMEX	IYK	Thu, Feb 4, 2016	104.35	104.50	103.52	103.92
3885	AMEX	IYK	Wed, Feb 3, 2016	105.21	105.35	103.63	104.84
3884	AMEX	IYK	Tue, Feb 2, 2016	105.75	105.75	104.68	104.97
3883	AMEX	IYK	Mon, Feb 1, 2016	105.66	106.74	105.58	106.38
3882	AMEX	IYK	Fri, Jan 29, 2016	104.32	106.30	104.32	106.30
3881	AMEX	IYK	Thu, Jan 28, 2016	103.77	104.44	103.29	104.23
3880	AMEX	IYK	Wed, Jan 27, 2016	103.42	104.47	102.47	103.09
3879	AMEX	IYK	Tue, Jan 26, 2016	102.58	103.84	102.58	103.53
3878	AMEX	IYK	Mon, Jan 25, 2016	102.63	103.01	102.05	102.15
3877	AMEX	IYK	Fri, Jan 22, 2016	102.64	103.13	102.30	103.08
3876	AMEX	IYK	Thu, Jan 21, 2016	101.04	102.04	100.48	101.49
3875	AMEX	IYK	Wed, Jan 20, 2016	100.49	101.37	98.54	100.78
3874	AMEX	IYK	Tue, Jan 19, 2016	101.93	102.15	100.99	101.86
3873	AMEX	IYK	Fri, Jan 15, 2016	100.30	101.20	99.51	100.90
3872	AMEX	IYK	Thu, Jan 14, 2016	102.61	103.22	101.62	102.47
3871	AMEX	IYK	Wed, Jan 13, 2016	104.74	104.81	102.29	102.44
3870	AMEX	IYK	Tue, Jan 12, 2016	104.68	104.98	103.54	104.41
3869	AMEX	IYK	Mon, Jan 11, 2016	103.48	104.06	102.66	103.75
3868	AMEX	IYK	Fri, Jan 8, 2016	104.79	104.79	102.84	103.05
3867	AMEX	IYK	Thu, Jan 7, 2016	104.62	105.47	103.86	104.00
3866	AMEX	IYK	Wed, Jan 6, 2016	105.69	106.47	105.68	106.11
3865	AMEX	IYK	Tue, Jan 5, 2016	107.00	107.39	106.45	107.11
3864	AMEX	IYK	Mon, Jan 4, 2016	106.83	106.83	105.80	106.73
3863	AMEX	IYK	Thu, Dec 31, 2015	109.11	109.18	108.37	108.43
3862	AMEX	IYK	Wed, Dec 30, 2015	109.87	109.93	109.36	109.42
3861	AMEX	IYK	Tue, Dec 29, 2015	109.55	110.05	109.55	110.00
3860	AMEX	IYK	Mon, Dec 28, 2015	108.73	109.07	108.46	109.07
3859	AMEX	IYK	Thu, Dec 24, 2015	109.31	109.48	109.16	109.20
3858	AMEX	IYK	Wed, Dec 23, 2015	109.73	110.25	109.73	110.24
3857	AMEX	IYK	Tue, Dec 22, 2015	108.33	109.29	108.12	109.20
3856	AMEX	IYK	Mon, Dec 21, 2015	107.75	108.03	107.24	108.02
3855	AMEX	IYK	Fri, Dec 18, 2015	108.78	108.78	107.16	107.16
3854	AMEX	IYK	Thu, Dec 17, 2015	110.64	110.64	109.00	109.00
3853	AMEX	IYK	Wed, Dec 16, 2015	109.02	110.67	109.02	110.50
3852	AMEX	IYK	Tue, Dec 15, 2015	107.96	108.73	107.96	108.43
3851	AMEX	IYK	Mon, Dec 14, 2015	106.68	107.46	106.09	107.26
3850	AMEX	IYK	Fri, Dec 11, 2015	107.29	107.40	106.51	106.59
3849	AMEX	IYK	Thu, Dec 10, 2015	108.24	108.86	107.97	108.23
3848	AMEX	IYK	Wed, Dec 9, 2015	108.92	109.92	107.85	108.15
3847	AMEX	IYK	Tue, Dec 8, 2015	108.96	109.47	108.81	109.31
3846	AMEX	IYK	Mon, Dec 7, 2015	109.91	110.05	109.29	109.74
3845	AMEX	IYK	Fri, Dec 4, 2015	107.66	109.78	107.66	109.76
3844	AMEX	IYK	Thu, Dec 3, 2015	108.88	108.91	107.17	107.53
3843	AMEX	IYK	Wed, Dec 2, 2015	109.41	109.50	108.62	108.70
3842	AMEX	IYK	Tue, Dec 1, 2015	108.92	109.58	108.92	109.51
3841	AMEX	IYK	Mon, Nov 30, 2015	109.74	109.74	108.60	108.68
3840	AMEX	IYK	Fri, Nov 27, 2015	109.64	109.83	109.32	109.67
3839	AMEX	IYK	Wed, Nov 25, 2015	109.10	109.69	109.10	109.55
3838	AMEX	IYK	Tue, Nov 24, 2015	108.24	109.43	108.24	109.12
3837	AMEX	IYK	Mon, Nov 23, 2015	108.24	109.06	108.24	108.88
3836	AMEX	IYK	Fri, Nov 20, 2015	108.66	109.37	108.05	108.05
3835	AMEX	IYK	Thu, Nov 19, 2015	107.45	108.46	107.45	108.05
3834	AMEX	IYK	Wed, Nov 18, 2015	105.98	107.51	105.94	107.44
3833	AMEX	IYK	Tue, Nov 17, 2015	106.23	106.59	105.48	105.62
3832	AMEX	IYK	Mon, Nov 16, 2015	104.59	106.22	104.59	106.18
3831	AMEX	IYK	Fri, Nov 13, 2015	105.84	105.97	104.69	104.74
3830	AMEX	IYK	Thu, Nov 12, 2015	107.17	107.17	106.12	106.12
3829	AMEX	IYK	Wed, Nov 11, 2015	107.97	108.14	107.71	107.72
3828	AMEX	IYK	Tue, Nov 10, 2015	107.29	107.81	107.27	107.81
3827	AMEX	IYK	Mon, Nov 9, 2015	108.02	108.02	106.93	107.45
3826	AMEX	IYK	Fri, Nov 6, 2015	109.53	109.53	107.64	108.29
3825	AMEX	IYK	Thu, Nov 5, 2015	109.44	109.61	108.88	109.55
3824	AMEX	IYK	Wed, Nov 4, 2015	109.82	109.82	109.07	109.25
3823	AMEX	IYK	Tue, Nov 3, 2015	109.67	109.91	108.96	109.60
3822	AMEX	IYK	Mon, Nov 2, 2015	109.61	110.03	109.40	110.02
3821	AMEX	IYK	Fri, Oct 30, 2015	109.96	110.23	109.51	109.52
3820	AMEX	IYK	Thu, Oct 29, 2015	110.16	110.28	109.33	110.09
3819	AMEX	IYK	Wed, Oct 28, 2015	109.91	110.44	109.09	110.44
3818	AMEX	IYK	Tue, Oct 27, 2015	110.01	110.01	109.46	109.75
3817	AMEX	IYK	Mon, Oct 26, 2015	110.27	110.63	110.27	110.47
3816	AMEX	IYK	Fri, Oct 23, 2015	111.35	111.35	109.98	110.45
3815	AMEX	IYK	Thu, Oct 22, 2015	108.96	110.92	108.96	110.79
3814	AMEX	IYK	Wed, Oct 21, 2015	108.87	109.55	108.65	108.73
3813	AMEX	IYK	Tue, Oct 20, 2015	108.69	109.07	108.54	108.78
3812	AMEX	IYK	Mon, Oct 19, 2015	108.38	108.97	108.38	108.97
3811	AMEX	IYK	Fri, Oct 16, 2015	107.74	108.60	107.74	108.60
3810	AMEX	IYK	Thu, Oct 15, 2015	107.14	107.60	106.75	107.60
3809	AMEX	IYK	Wed, Oct 14, 2015	106.97	107.28	106.51	106.58
3808	AMEX	IYK	Tue, Oct 13, 2015	107.29	107.66	106.92	107.02
3807	AMEX	IYK	Mon, Oct 12, 2015	107.53	107.98	107.47	107.70
3806	AMEX	IYK	Fri, Oct 9, 2015	107.45	107.75	107.32	107.59
3805	AMEX	IYK	Thu, Oct 8, 2015	105.88	107.48	105.88	107.40
3804	AMEX	IYK	Wed, Oct 7, 2015	105.60	106.14	105.30	106.03
3803	AMEX	IYK	Tue, Oct 6, 2015	105.65	105.76	105.16	105.17
3802	AMEX	IYK	Mon, Oct 5, 2015	104.38	105.74	104.38	105.66
3801	AMEX	IYK	Fri, Oct 2, 2015	101.70	103.87	101.41	103.86
3800	AMEX	IYK	Thu, Oct 1, 2015	103.03	103.03	101.67	102.56
3799	AMEX	IYK	Wed, Sep 30, 2015	102.15	102.67	101.83	102.60
3798	AMEX	IYK	Tue, Sep 29, 2015	101.45	101.46	100.63	101.23
3797	AMEX	IYK	Mon, Sep 28, 2015	103.08	103.10	101.19	101.27
3796	AMEX	IYK	Fri, Sep 25, 2015	103.58	104.40	103.05	103.44
3795	AMEX	IYK	Thu, Sep 24, 2015	102.32	103.13	101.71	103.03
3794	AMEX	IYK	Wed, Sep 23, 2015	103.09	103.20	102.46	102.84
3793	AMEX	IYK	Tue, Sep 22, 2015	103.34	103.34	102.58	102.94
3792	AMEX	IYK	Mon, Sep 21, 2015	104.39	104.88	104.27	104.45
3791	AMEX	IYK	Fri, Sep 18, 2015	103.82	105.06	103.73	103.92
3790	AMEX	IYK	Thu, Sep 17, 2015	105.14	106.47	105.03	105.25
3789	AMEX	IYK	Wed, Sep 16, 2015	104.39	105.25	104.33	105.20
3788	AMEX	IYK	Tue, Sep 15, 2015	102.38	103.75	102.38	103.64
3787	AMEX	IYK	Mon, Sep 14, 2015	102.38	102.38	101.78	102.09
3786	AMEX	IYK	Fri, Sep 11, 2015	101.80	102.22	101.34	102.22
3785	AMEX	IYK	Thu, Sep 10, 2015	101.61	102.55	101.33	101.87
3784	AMEX	IYK	Wed, Sep 9, 2015	104.02	104.02	101.53	101.53
3783	AMEX	IYK	Tue, Sep 8, 2015	102.70	103.38	102.19	103.38
3782	AMEX	IYK	Fri, Sep 4, 2015	101.67	101.80	100.77	101.16
3781	AMEX	IYK	Thu, Sep 3, 2015	102.37	103.52	102.37	102.73
3780	AMEX	IYK	Wed, Sep 2, 2015	101.45	102.07	100.90	102.07
3779	AMEX	IYK	Tue, Sep 1, 2015	97.85	101.77	97.85	100.48
3778	AMEX	IYK	Mon, Aug 31, 2015	103.12	103.46	102.82	103.04
3777	AMEX	IYK	Fri, Aug 28, 2015	103.08	103.79	103.00	103.58
3776	AMEX	IYK	Thu, Aug 27, 2015	102.33	103.66	101.49	103.46
3775	AMEX	IYK	Wed, Aug 26, 2015	99.55	101.69	98.68	101.38
3774	AMEX	IYK	Tue, Aug 25, 2015	100.45	102.23	98.51	98.57
3773	AMEX	IYK	Mon, Aug 24, 2015	102.51	102.51	84.48	99.46
3772	AMEX	IYK	Fri, Aug 21, 2015	105.34	105.53	103.50	103.54
3771	AMEX	IYK	Thu, Aug 20, 2015	107.04	107.18	106.18	106.29
3770	AMEX	IYK	Wed, Aug 19, 2015	107.90	108.63	107.44	107.99
3769	AMEX	IYK	Tue, Aug 18, 2015	108.77	109.08	108.64	108.69
3768	AMEX	IYK	Mon, Aug 17, 2015	108.31	108.89	108.00	108.83
3767	AMEX	IYK	Fri, Aug 14, 2015	108.14	108.60	108.09	108.60
3766	AMEX	IYK	Thu, Aug 13, 2015	108.31	108.64	108.06	108.24
3765	AMEX	IYK	Wed, Aug 12, 2015	107.84	108.24	106.69	108.13
3764	AMEX	IYK	Tue, Aug 11, 2015	108.49	108.67	108.25	108.67
3763	AMEX	IYK	Mon, Aug 10, 2015	109.08	109.51	109.08	109.38
3762	AMEX	IYK	Fri, Aug 7, 2015	108.80	108.80	108.18	108.56
3761	AMEX	IYK	Thu, Aug 6, 2015	109.68	109.69	108.68	108.85
3760	AMEX	IYK	Wed, Aug 5, 2015	109.24	109.72	109.21	109.57
3759	AMEX	IYK	Tue, Aug 4, 2015	108.33	108.93	108.33	108.68
3758	AMEX	IYK	Mon, Aug 3, 2015	109.01	109.01	107.86	108.34
3757	AMEX	IYK	Fri, Jul 31, 2015	108.61	108.99	108.30	108.38
3756	AMEX	IYK	Thu, Jul 30, 2015	108.20	108.52	107.82	108.41
3755	AMEX	IYK	Wed, Jul 29, 2015	108.00	108.68	108.00	108.59
3754	AMEX	IYK	Tue, Jul 28, 2015	107.02	107.92	106.86	107.92
3753	AMEX	IYK	Mon, Jul 27, 2015	106.57	106.63	106.17	106.58
3752	AMEX	IYK	Fri, Jul 24, 2015	107.93	107.93	106.69	106.90
3751	AMEX	IYK	Thu, Jul 23, 2015	108.18	108.24	107.62	107.77
3750	AMEX	IYK	Wed, Jul 22, 2015	107.59	108.16	107.59	107.85
3749	AMEX	IYK	Tue, Jul 21, 2015	108.12	108.13	107.53	107.70
3748	AMEX	IYK	Mon, Jul 20, 2015	107.93	108.19	107.89	108.08
3747	AMEX	IYK	Fri, Jul 17, 2015	107.81	107.89	107.30	107.84
3746	AMEX	IYK	Thu, Jul 16, 2015	107.81	107.98	107.76	107.89
3745	AMEX	IYK	Wed, Jul 15, 2015	107.85	107.85	107.23	107.25
3744	AMEX	IYK	Tue, Jul 14, 2015	107.56	107.88	107.56	107.82
3743	AMEX	IYK	Mon, Jul 13, 2015	107.10	107.69	107.10	107.68
3742	AMEX	IYK	Fri, Jul 10, 2015	106.39	106.66	106.13	106.41
3741	AMEX	IYK	Thu, Jul 9, 2015	106.66	106.97	105.41	105.42
3740	AMEX	IYK	Wed, Jul 8, 2015	106.57	106.57	105.52	105.62
3739	AMEX	IYK	Tue, Jul 7, 2015	105.98	107.37	105.21	107.22
3738	AMEX	IYK	Mon, Jul 6, 2015	105.40	106.24	105.36	105.80
3737	AMEX	IYK	Thu, Jul 2, 2015	106.39	106.47	105.63	106.03
3736	AMEX	IYK	Wed, Jul 1, 2015	105.64	106.12	105.24	106.12
3735	AMEX	IYK	Tue, Jun 30, 2015	105.47	105.47	104.67	104.89
3734	AMEX	IYK	Mon, Jun 29, 2015	106.13	106.15	104.70	104.72
3733	AMEX	IYK	Fri, Jun 26, 2015	106.85	107.17	106.78	106.84
3732	AMEX	IYK	Thu, Jun 25, 2015	107.44	107.44	106.65	106.75
3731	AMEX	IYK	Wed, Jun 24, 2015	107.16	107.40	106.77	106.81
3730	AMEX	IYK	Tue, Jun 23, 2015	108.06	108.12	107.71	107.95
3729	AMEX	IYK	Mon, Jun 22, 2015	108.05	108.37	108.04	108.08
3728	AMEX	IYK	Fri, Jun 19, 2015	107.63	108.01	107.63	107.72
3727	AMEX	IYK	Thu, Jun 18, 2015	106.68	108.05	106.68	107.72
3726	AMEX	IYK	Wed, Jun 17, 2015	106.22	106.72	105.88	106.64
3725	AMEX	IYK	Tue, Jun 16, 2015	105.17	106.03	105.17	105.94
3724	AMEX	IYK	Mon, Jun 15, 2015	105.09	105.38	104.96	104.96
3723	AMEX	IYK	Fri, Jun 12, 2015	105.81	105.93	105.54	105.93
3722	AMEX	IYK	Thu, Jun 11, 2015	106.41	106.55	106.08	106.09
3721	AMEX	IYK	Wed, Jun 10, 2015	105.51	106.41	105.51	106.18
3720	AMEX	IYK	Tue, Jun 9, 2015	104.85	105.45	104.75	105.12
3719	AMEX	IYK	Mon, Jun 8, 2015	105.00	105.02	104.70	104.95
3718	AMEX	IYK	Fri, Jun 5, 2015	105.62	105.62	104.81	104.81
3717	AMEX	IYK	Thu, Jun 4, 2015	106.41	106.54	105.68	105.69
3716	AMEX	IYK	Wed, Jun 3, 2015	106.80	106.90	106.47	106.56
3715	AMEX	IYK	Tue, Jun 2, 2015	106.40	106.75	106.01	106.45
3714	AMEX	IYK	Mon, Jun 1, 2015	106.90	106.90	106.27	106.53
3713	AMEX	IYK	Fri, May 29, 2015	107.15	107.15	106.38	106.52
3712	AMEX	IYK	Thu, May 28, 2015	107.02	107.29	106.89	107.24
3711	AMEX	IYK	Wed, May 27, 2015	106.82	107.18	106.67	107.14
3710	AMEX	IYK	Tue, May 26, 2015	107.49	107.49	106.54	106.69
3709	AMEX	IYK	Fri, May 22, 2015	107.78	107.88	107.58	107.58
3708	AMEX	IYK	Thu, May 21, 2015	107.77	108.04	107.60	108.02
3707	AMEX	IYK	Wed, May 20, 2015	107.98	108.26	107.91	108.04
3706	AMEX	IYK	Tue, May 19, 2015	108.00	108.18	107.72	107.95
3705	AMEX	IYK	Mon, May 18, 2015	107.99	108.09	107.81	107.99
3704	AMEX	IYK	Fri, May 15, 2015	107.82	108.16	107.80	108.16
3703	AMEX	IYK	Thu, May 14, 2015	106.83	107.85	106.83	107.85
3702	AMEX	IYK	Wed, May 13, 2015	106.89	107.08	106.22	106.39
3701	AMEX	IYK	Tue, May 12, 2015	106.53	106.71	105.89	106.55
3700	AMEX	IYK	Mon, May 11, 2015	107.16	107.57	106.86	106.86
3699	AMEX	IYK	Fri, May 8, 2015	106.86	107.44	106.79	107.12
3698	AMEX	IYK	Thu, May 7, 2015	105.33	106.29	105.33	106.16
3697	AMEX	IYK	Wed, May 6, 2015	105.96	106.21	105.14	105.69
3696	AMEX	IYK	Tue, May 5, 2015	106.29	106.56	105.48	105.58
3695	AMEX	IYK	Mon, May 4, 2015	106.24	106.55	106.23	106.37
3694	AMEX	IYK	Fri, May 1, 2015	105.54	106.10	105.42	106.10
3693	AMEX	IYK	Thu, Apr 30, 2015	105.54	105.68	104.91	105.11
3692	AMEX	IYK	Wed, Apr 29, 2015	106.14	106.14	105.55	105.75
3691	AMEX	IYK	Tue, Apr 28, 2015	106.38	106.78	106.00	106.27
3690	AMEX	IYK	Mon, Apr 27, 2015	107.00	107.07	106.44	106.45
3689	AMEX	IYK	Fri, Apr 24, 2015	107.26	107.26	106.78	106.81
3688	AMEX	IYK	Thu, Apr 23, 2015	106.93	107.51	106.93	107.12
3687	AMEX	IYK	Wed, Apr 22, 2015	107.35	107.54	106.88	107.48
3686	AMEX	IYK	Tue, Apr 21, 2015	107.43	107.64	107.12	107.29
3685	AMEX	IYK	Mon, Apr 20, 2015	107.04	107.58	107.04	107.28
3684	AMEX	IYK	Fri, Apr 17, 2015	106.84	106.84	106.22	106.68
3683	AMEX	IYK	Thu, Apr 16, 2015	107.14	107.77	107.06	107.47
3682	AMEX	IYK	Wed, Apr 15, 2015	107.26	107.54	106.87	106.88
3681	AMEX	IYK	Tue, Apr 14, 2015	106.52	107.04	106.26	106.83
3680	AMEX	IYK	Mon, Apr 13, 2015	107.19	107.19	106.64	106.67
3679	AMEX	IYK	Fri, Apr 10, 2015	107.09	107.48	106.96	107.26
3678	AMEX	IYK	Thu, Apr 9, 2015	106.68	107.19	106.48	107.13
3677	AMEX	IYK	Wed, Apr 8, 2015	106.20	106.95	106.20	106.87
3676	AMEX	IYK	Tue, Apr 7, 2015	106.81	107.08	106.44	106.50
3675	AMEX	IYK	Mon, Apr 6, 2015	105.69	107.41	105.69	107.01
3674	AMEX	IYK	Thu, Apr 2, 2015	105.10	106.18	105.10	106.15
3673	AMEX	IYK	Wed, Apr 1, 2015	105.44	105.44	104.50	105.38
3672	AMEX	IYK	Tue, Mar 31, 2015	105.65	106.13	105.36	105.55
3671	AMEX	IYK	Mon, Mar 30, 2015	105.55	106.20	105.31	106.06
3670	AMEX	IYK	Fri, Mar 27, 2015	104.38	105.13	104.28	105.08
3669	AMEX	IYK	Thu, Mar 26, 2015	104.46	104.61	104.22	104.26
3668	AMEX	IYK	Wed, Mar 25, 2015	106.03	106.08	104.74	104.74
3667	AMEX	IYK	Tue, Mar 24, 2015	106.37	106.65	105.49	105.49
3666	AMEX	IYK	Mon, Mar 23, 2015	105.86	106.69	105.86	106.21
3665	AMEX	IYK	Fri, Mar 20, 2015	105.31	106.04	105.31	105.91
3664	AMEX	IYK	Thu, Mar 19, 2015	104.91	105.00	104.48	104.75
3663	AMEX	IYK	Wed, Mar 18, 2015	103.94	105.50	102.97	105.07
3662	AMEX	IYK	Tue, Mar 17, 2015	104.40	104.52	103.88	104.15
3661	AMEX	IYK	Mon, Mar 16, 2015	104.05	104.74	104.05	104.70
3660	AMEX	IYK	Fri, Mar 13, 2015	104.30	104.30	103.07	103.59
3659	AMEX	IYK	Thu, Mar 12, 2015	103.43	104.52	103.43	104.50
3658	AMEX	IYK	Wed, Mar 11, 2015	103.91	103.91	102.94	103.09
3657	AMEX	IYK	Tue, Mar 10, 2015	104.60	104.60	103.84	103.84
3656	AMEX	IYK	Mon, Mar 9, 2015	105.36	105.50	105.08	105.44
3655	AMEX	IYK	Fri, Mar 6, 2015	106.70	106.70	104.58	104.85
3654	AMEX	IYK	Thu, Mar 5, 2015	107.22	107.27	106.79	107.03
3653	AMEX	IYK	Wed, Mar 4, 2015	107.52	107.54	106.80	107.02
3652	AMEX	IYK	Tue, Mar 3, 2015	108.01	108.01	107.21	107.76
3651	AMEX	IYK	Mon, Mar 2, 2015	107.82	108.31	107.60	108.23
3650	AMEX	IYK	Fri, Feb 27, 2015	107.81	108.09	107.63	107.88
3649	AMEX	IYK	Thu, Feb 26, 2015	107.59	107.86	107.44	107.67
3648	AMEX	IYK	Wed, Feb 25, 2015	107.68	107.94	107.61	107.77
3647	AMEX	IYK	Tue, Feb 24, 2015	107.50	107.77	107.17	107.72
3646	AMEX	IYK	Mon, Feb 23, 2015	107.08	107.40	107.08	107.29
3645	AMEX	IYK	Fri, Feb 20, 2015	106.66	107.41	106.12	107.35
3644	AMEX	IYK	Thu, Feb 19, 2015	106.76	107.14	106.76	106.83
3643	AMEX	IYK	Wed, Feb 18, 2015	106.30	107.01	106.30	106.98
3642	AMEX	IYK	Tue, Feb 17, 2015	106.53	106.76	106.06	106.55
3641	AMEX	IYK	Fri, Feb 13, 2015	106.66	106.67	106.27	106.66
3640	AMEX	IYK	Thu, Feb 12, 2015	106.36	106.78	106.15	106.75
3639	AMEX	IYK	Wed, Feb 11, 2015	105.86	106.40	105.47	106.22
3638	AMEX	IYK	Tue, Feb 10, 2015	105.40	105.85	105.00	105.80
3637	AMEX	IYK	Mon, Feb 9, 2015	104.81	104.99	104.32	104.52
3636	AMEX	IYK	Fri, Feb 6, 2015	105.69	105.76	104.86	105.09
3635	AMEX	IYK	Thu, Feb 5, 2015	105.27	105.68	105.17	105.67
3634	AMEX	IYK	Wed, Feb 4, 2015	104.85	105.62	104.81	105.04
3633	AMEX	IYK	Tue, Feb 3, 2015	104.74	105.13	104.33	105.12
3632	AMEX	IYK	Mon, Feb 2, 2015	103.09	103.95	101.95	103.95
3631	AMEX	IYK	Fri, Jan 30, 2015	103.90	103.90	102.53	102.54
3630	AMEX	IYK	Thu, Jan 29, 2015	103.62	104.65	103.17	104.51
3629	AMEX	IYK	Wed, Jan 28, 2015	104.74	104.86	103.13	103.26
3628	AMEX	IYK	Tue, Jan 27, 2015	104.49	104.71	103.69	104.33
3627	AMEX	IYK	Mon, Jan 26, 2015	105.19	105.75	105.04	105.57
3626	AMEX	IYK	Fri, Jan 23, 2015	106.19	106.19	105.43	105.47
3625	AMEX	IYK	Thu, Jan 22, 2015	106.01	106.72	104.98	106.68
3624	AMEX	IYK	Wed, Jan 21, 2015	104.53	105.50	104.17	105.38
3623	AMEX	IYK	Tue, Jan 20, 2015	104.91	105.11	104.01	104.84
3622	AMEX	IYK	Fri, Jan 16, 2015	103.35	104.48	103.35	104.47
3621	AMEX	IYK	Thu, Jan 15, 2015	104.26	104.55	103.33	103.42
3620	AMEX	IYK	Wed, Jan 14, 2015	103.10	104.01	102.99	103.97
3619	AMEX	IYK	Tue, Jan 13, 2015	105.02	105.82	103.58	104.24
3618	AMEX	IYK	Mon, Jan 12, 2015	105.10	105.11	104.16	104.47
3617	AMEX	IYK	Fri, Jan 9, 2015	105.97	105.97	104.85	104.96
3616	AMEX	IYK	Thu, Jan 8, 2015	104.84	105.92	104.84	105.82
3615	AMEX	IYK	Wed, Jan 7, 2015	103.26	104.39	103.02	104.13
3614	AMEX	IYK	Tue, Jan 6, 2015	103.29	103.73	102.00	102.40
3613	AMEX	IYK	Mon, Jan 5, 2015	104.05	104.05	102.87	102.99
3612	AMEX	IYK	Fri, Jan 2, 2015	104.98	105.16	103.59	104.16
3611	AMEX	IYK	Wed, Dec 31, 2014	106.02	106.02	104.60	104.76
3610	AMEX	IYK	Tue, Dec 30, 2014	106.15	106.39	105.83	105.83
3609	AMEX	IYK	Mon, Dec 29, 2014	106.21	106.54	106.15	106.37
3608	AMEX	IYK	Fri, Dec 26, 2014	106.28	106.66	106.28	106.45
3607	AMEX	IYK	Wed, Dec 24, 2014	106.19	106.48	106.07	106.07
3606	AMEX	IYK	Tue, Dec 23, 2014	106.28	106.97	106.28	106.73
3605	AMEX	IYK	Mon, Dec 22, 2014	105.46	106.03	105.46	106.03
3604	AMEX	IYK	Fri, Dec 19, 2014	105.41	105.67	105.02	105.33
3603	AMEX	IYK	Thu, Dec 18, 2014	104.26	105.12	103.92	105.12
3602	AMEX	IYK	Wed, Dec 17, 2014	101.62	103.27	101.53	103.07
3601	AMEX	IYK	Tue, Dec 16, 2014	101.84	103.43	100.96	101.39
3600	AMEX	IYK	Mon, Dec 15, 2014	103.64	103.75	102.21	102.45
3599	AMEX	IYK	Fri, Dec 12, 2014	104.07	104.76	103.24	103.25
3598	AMEX	IYK	Thu, Dec 11, 2014	104.33	105.45	104.33	104.65
3597	AMEX	IYK	Wed, Dec 10, 2014	105.37	105.47	104.04	104.04
3596	AMEX	IYK	Tue, Dec 9, 2014	104.87	105.42	104.28	105.37
3595	AMEX	IYK	Mon, Dec 8, 2014	106.23	106.39	105.43	105.63
3594	AMEX	IYK	Fri, Dec 5, 2014	106.28	106.34	106.03	106.20
3593	AMEX	IYK	Thu, Dec 4, 2014	106.35	106.50	105.96	106.20
3592	AMEX	IYK	Wed, Dec 3, 2014	106.70	106.70	106.28	106.55
3591	AMEX	IYK	Tue, Dec 2, 2014	106.20	106.77	106.20	106.70
3590	AMEX	IYK	Mon, Dec 1, 2014	106.71	106.71	106.21	106.21
3589	AMEX	IYK	Fri, Nov 28, 2014	106.20	107.25	106.20	107.05
3588	AMEX	IYK	Wed, Nov 26, 2014	105.83	105.98	105.76	105.98
3587	AMEX	IYK	Tue, Nov 25, 2014	105.54	105.97	105.51	105.74
3586	AMEX	IYK	Mon, Nov 24, 2014	105.62	105.84	105.34	105.50
3585	AMEX	IYK	Fri, Nov 21, 2014	106.07	106.07	105.34	105.39
3584	AMEX	IYK	Thu, Nov 20, 2014	104.84	105.24	104.84	105.08
3583	AMEX	IYK	Wed, Nov 19, 2014	104.75	105.27	104.66	105.19
3582	AMEX	IYK	Tue, Nov 18, 2014	104.54	105.01	104.51	104.94
3581	AMEX	IYK	Mon, Nov 17, 2014	103.83	104.45	103.83	104.45
3580	AMEX	IYK	Fri, Nov 14, 2014	104.31	104.31	103.58	103.83
3579	AMEX	IYK	Thu, Nov 13, 2014	104.12	104.77	104.12	104.67
3578	AMEX	IYK	Wed, Nov 12, 2014	103.55	104.27	103.55	104.12
3577	AMEX	IYK	Tue, Nov 11, 2014	103.70	103.98	103.69	103.81
3576	AMEX	IYK	Mon, Nov 10, 2014	103.49	103.83	103.36	103.83
3575	AMEX	IYK	Fri, Nov 7, 2014	103.01	103.60	103.00	103.52
3574	AMEX	IYK	Thu, Nov 6, 2014	103.51	103.53	103.01	103.52
3573	AMEX	IYK	Wed, Nov 5, 2014	102.93	103.29	102.66	103.04
3572	AMEX	IYK	Tue, Nov 4, 2014	102.05	102.76	102.05	102.39
3571	AMEX	IYK	Mon, Nov 3, 2014	102.04	102.49	102.04	102.46
3570	AMEX	IYK	Fri, Oct 31, 2014	102.10	102.38	101.71	102.11
3569	AMEX	IYK	Thu, Oct 30, 2014	100.33	101.47	100.11	101.26
3568	AMEX	IYK	Wed, Oct 29, 2014	100.84	100.94	100.02	100.56
3567	AMEX	IYK	Tue, Oct 28, 2014	100.23	100.87	100.12	100.87
3566	AMEX	IYK	Mon, Oct 27, 2014	99.50	100.20	99.50	99.92
3565	AMEX	IYK	Fri, Oct 24, 2014	99.44	99.92	99.41	99.90
3564	AMEX	IYK	Thu, Oct 23, 2014	99.54	99.75	99.11	99.18
3563	AMEX	IYK	Wed, Oct 22, 2014	99.11	99.78	99.03	99.05
3562	AMEX	IYK	Tue, Oct 21, 2014	98.30	99.10	97.90	99.10
3561	AMEX	IYK	Mon, Oct 20, 2014	96.69	98.33	96.69	98.29
3560	AMEX	IYK	Fri, Oct 17, 2014	96.88	97.12	96.38	96.89
3559	AMEX	IYK	Thu, Oct 16, 2014	95.58	96.35	94.66	95.96
3558	AMEX	IYK	Wed, Oct 15, 2014	96.00	96.16	94.22	96.00
3557	AMEX	IYK	Tue, Oct 14, 2014	97.26	97.26	96.57	96.60
3556	AMEX	IYK	Mon, Oct 13, 2014	97.48	97.95	96.48	96.48
3555	AMEX	IYK	Fri, Oct 10, 2014	98.23	98.85	98.04	98.07
3554	AMEX	IYK	Thu, Oct 9, 2014	99.45	99.74	98.20	98.22
3553	AMEX	IYK	Wed, Oct 8, 2014	98.50	99.74	98.04	99.74
3552	AMEX	IYK	Tue, Oct 7, 2014	98.93	99.35	98.40	98.40
3551	AMEX	IYK	Mon, Oct 6, 2014	99.72	99.72	98.87	99.50
3550	AMEX	IYK	Fri, Oct 3, 2014	99.05	99.51	98.75	99.44
3549	AMEX	IYK	Thu, Oct 2, 2014	98.01	98.52	97.71	98.46
3548	AMEX	IYK	Wed, Oct 1, 2014	98.42	98.67	97.83	98.12
3547	AMEX	IYK	Tue, Sep 30, 2014	99.09	99.09	98.53	98.75
3546	AMEX	IYK	Mon, Sep 29, 2014	98.87	99.43	98.87	99.08
3545	AMEX	IYK	Fri, Sep 26, 2014	98.92	99.63	98.92	99.55
3544	AMEX	IYK	Thu, Sep 25, 2014	99.89	99.89	98.66	98.79
3543	AMEX	IYK	Wed, Sep 24, 2014	99.52	100.08	99.44	100.07
3542	AMEX	IYK	Tue, Sep 23, 2014	100.12	100.25	99.62	99.62
3541	AMEX	IYK	Mon, Sep 22, 2014	100.75	100.75	100.25	100.36
3540	AMEX	IYK	Fri, Sep 19, 2014	101.24	101.24	100.86	101.02
3539	AMEX	IYK	Thu, Sep 18, 2014	100.74	100.98	100.68	100.92
3538	AMEX	IYK	Wed, Sep 17, 2014	100.69	100.81	100.32	100.48
3537	AMEX	IYK	Tue, Sep 16, 2014	100.07	100.83	100.07	100.58
3536	AMEX	IYK	Mon, Sep 15, 2014	100.21	100.28	99.98	100.09
3535	AMEX	IYK	Fri, Sep 12, 2014	100.57	100.70	99.84	100.00
3534	AMEX	IYK	Thu, Sep 11, 2014	100.18	100.67	100.18	100.61
3533	AMEX	IYK	Wed, Sep 10, 2014	100.19	100.60	100.04	100.49
3532	AMEX	IYK	Tue, Sep 9, 2014	100.36	100.45	100.01	100.08
3531	AMEX	IYK	Mon, Sep 8, 2014	100.74	100.86	100.35	100.48
3530	AMEX	IYK	Fri, Sep 5, 2014	100.82	101.03	100.34	101.03
3529	AMEX	IYK	Thu, Sep 4, 2014	100.80	101.25	100.63	100.79
3528	AMEX	IYK	Wed, Sep 3, 2014	101.20	101.20	100.52	100.68
3527	AMEX	IYK	Tue, Sep 2, 2014	100.68	101.10	100.39	100.78
3526	AMEX	IYK	Fri, Aug 29, 2014	100.56	100.61	100.23	100.61
3525	AMEX	IYK	Thu, Aug 28, 2014	99.92	100.45	99.89	100.39
3524	AMEX	IYK	Wed, Aug 27, 2014	100.37	100.48	100.23	100.48
3523	AMEX	IYK	Tue, Aug 26, 2014	100.67	100.79	100.37	100.38
3522	AMEX	IYK	Mon, Aug 25, 2014	100.50	100.73	100.40	100.51
3521	AMEX	IYK	Fri, Aug 22, 2014	100.23	100.24	99.92	99.93
3520	AMEX	IYK	Thu, Aug 21, 2014	100.41	100.44	100.08	100.08
3519	AMEX	IYK	Wed, Aug 20, 2014	99.85	100.18	99.64	100.09
3518	AMEX	IYK	Tue, Aug 19, 2014	99.77	100.01	99.67	99.83
3517	AMEX	IYK	Mon, Aug 18, 2014	99.51	99.76	99.51	99.69
3516	AMEX	IYK	Fri, Aug 15, 2014	99.23	99.46	98.33	98.95
3515	AMEX	IYK	Thu, Aug 14, 2014	98.58	98.72	98.45	98.71
3514	AMEX	IYK	Wed, Aug 13, 2014	98.27	98.47	97.93	98.30
3513	AMEX	IYK	Tue, Aug 12, 2014	98.25	98.25	97.77	98.00
3512	AMEX	IYK	Mon, Aug 11, 2014	97.95	98.57	97.95	98.27
3511	AMEX	IYK	Fri, Aug 8, 2014	96.45	97.58	96.45	97.58
3510	AMEX	IYK	Thu, Aug 7, 2014	97.41	97.45	96.42	96.49
3509	AMEX	IYK	Wed, Aug 6, 2014	96.52	97.35	96.52	97.33
3508	AMEX	IYK	Tue, Aug 5, 2014	96.27	96.71	95.99	96.20
3507	AMEX	IYK	Mon, Aug 4, 2014	96.20	96.57	95.99	96.54
3506	AMEX	IYK	Fri, Aug 1, 2014	95.78	96.41	95.76	96.00
3505	AMEX	IYK	Thu, Jul 31, 2014	96.72	96.72	95.59	95.61
3504	AMEX	IYK	Wed, Jul 30, 2014	98.30	98.30	97.24	97.25
3503	AMEX	IYK	Tue, Jul 29, 2014	98.94	98.95	98.04	98.04
3502	AMEX	IYK	Mon, Jul 28, 2014	99.04	99.04	98.47	98.73
3501	AMEX	IYK	Fri, Jul 25, 2014	99.45	99.45	98.93	98.95
3500	AMEX	IYK	Thu, Jul 24, 2014	99.63	99.73	99.50	99.57
3499	AMEX	IYK	Wed, Jul 23, 2014	99.56	99.59	99.20	99.41
3498	AMEX	IYK	Tue, Jul 22, 2014	99.43	99.56	99.14	99.36
3497	AMEX	IYK	Mon, Jul 21, 2014	99.50	99.62	99.19	99.43
3496	AMEX	IYK	Fri, Jul 18, 2014	99.27	99.85	99.24	99.78
3495	AMEX	IYK	Thu, Jul 17, 2014	99.54	100.00	98.97	98.97
3494	AMEX	IYK	Wed, Jul 16, 2014	100.07	100.07	99.72	99.73
3493	AMEX	IYK	Tue, Jul 15, 2014	100.35	100.35	99.69	99.73
3492	AMEX	IYK	Mon, Jul 14, 2014	100.77	100.87	100.67	100.67
3491	AMEX	IYK	Fri, Jul 11, 2014	100.16	100.33	100.01	100.32
3490	AMEX	IYK	Thu, Jul 10, 2014	99.77	100.29	99.77	100.24
3489	AMEX	IYK	Wed, Jul 9, 2014	100.24	100.57	100.24	100.48
3488	AMEX	IYK	Tue, Jul 8, 2014	100.17	100.17	100.01	100.03
3487	AMEX	IYK	Mon, Jul 7, 2014	100.26	100.56	100.20	100.29
3486	AMEX	IYK	Thu, Jul 3, 2014	99.99	100.55	99.99	100.53
3485	AMEX	IYK	Wed, Jul 2, 2014	100.04	100.04	99.82	99.84
3484	AMEX	IYK	Tue, Jul 1, 2014	99.57	100.12	99.46	99.84
3483	AMEX	IYK	Mon, Jun 30, 2014	99.11	99.67	99.00	99.31
3482	AMEX	IYK	Fri, Jun 27, 2014	98.97	99.31	98.92	99.29
3481	AMEX	IYK	Thu, Jun 26, 2014	99.32	99.32	98.77	99.03
3480	AMEX	IYK	Wed, Jun 25, 2014	98.91	99.44	98.91	99.32
3479	AMEX	IYK	Tue, Jun 24, 2014	99.24	99.71	99.11	99.21
3478	AMEX	IYK	Mon, Jun 23, 2014	100.50	100.50	99.92	100.02
3477	AMEX	IYK	Fri, Jun 20, 2014	100.50	100.59	100.31	100.35
3476	AMEX	IYK	Thu, Jun 19, 2014	100.14	100.58	100.14	100.51
3475	AMEX	IYK	Wed, Jun 18, 2014	99.18	100.17	99.15	100.08
3474	AMEX	IYK	Tue, Jun 17, 2014	98.94	99.33	98.85	99.27
3473	AMEX	IYK	Mon, Jun 16, 2014	98.40	99.04	98.36	98.95
3472	AMEX	IYK	Fri, Jun 13, 2014	98.48	98.67	98.25	98.58
3471	AMEX	IYK	Thu, Jun 12, 2014	98.95	99.00	98.27	98.46
3470	AMEX	IYK	Wed, Jun 11, 2014	99.50	99.50	99.14	99.35
3469	AMEX	IYK	Tue, Jun 10, 2014	99.50	99.82	99.50	99.73
3468	AMEX	IYK	Mon, Jun 9, 2014	99.72	99.95	99.55	99.65
3467	AMEX	IYK	Fri, Jun 6, 2014	99.20	99.71	99.20	99.67
3466	AMEX	IYK	Thu, Jun 5, 2014	98.80	99.26	98.68	99.17
3465	AMEX	IYK	Wed, Jun 4, 2014	98.49	98.92	98.40	98.87
3464	AMEX	IYK	Tue, Jun 3, 2014	98.65	98.69	98.41	98.47
3463	AMEX	IYK	Mon, Jun 2, 2014	98.83	98.89	98.50	98.74
3462	AMEX	IYK	Fri, May 30, 2014	98.46	99.01	98.46	98.93
3461	AMEX	IYK	Thu, May 29, 2014	98.05	98.63	98.05	98.63
3460	AMEX	IYK	Wed, May 28, 2014	98.00	98.15	97.78	97.99
3459	AMEX	IYK	Tue, May 27, 2014	97.74	98.07	97.74	97.99
3458	AMEX	IYK	Fri, May 23, 2014	97.29	97.55	97.23	97.49
3457	AMEX	IYK	Thu, May 22, 2014	96.88	97.23	96.88	97.06
3456	AMEX	IYK	Wed, May 21, 2014	96.53	97.08	96.53	97.08
3455	AMEX	IYK	Tue, May 20, 2014	96.76	96.76	96.17	96.32
3454	AMEX	IYK	Mon, May 19, 2014	96.62	96.96	96.54	96.92
3453	AMEX	IYK	Fri, May 16, 2014	96.20	96.90	96.20	96.85
3452	AMEX	IYK	Thu, May 15, 2014	96.84	96.87	96.07	96.18
3451	AMEX	IYK	Wed, May 14, 2014	97.73	97.73	97.09	97.13
3450	AMEX	IYK	Tue, May 13, 2014	97.97	97.97	97.73	97.85
3449	AMEX	IYK	Mon, May 12, 2014	97.53	97.68	97.43	97.68
3448	AMEX	IYK	Fri, May 9, 2014	96.77	97.17	96.77	97.17
3447	AMEX	IYK	Thu, May 8, 2014	96.80	97.41	96.62	96.88
3446	AMEX	IYK	Wed, May 7, 2014	96.37	96.91	96.37	96.89
3445	AMEX	IYK	Tue, May 6, 2014	96.33	96.54	95.89	95.89
3444	AMEX	IYK	Mon, May 5, 2014	96.67	96.74	96.21	96.69
3443	AMEX	IYK	Fri, May 2, 2014	96.98	97.10	96.68	96.85
3442	AMEX	IYK	Thu, May 1, 2014	97.03	97.03	96.41	96.75
3441	AMEX	IYK	Wed, Apr 30, 2014	96.27	96.82	96.27	96.81
3440	AMEX	IYK	Tue, Apr 29, 2014	96.65	96.65	96.39	96.43
3439	AMEX	IYK	Mon, Apr 28, 2014	96.17	96.75	96.01	96.59
3438	AMEX	IYK	Fri, Apr 25, 2014	95.71	96.14	95.63	95.77
3437	AMEX	IYK	Thu, Apr 24, 2014	96.57	96.57	96.03	96.31
3436	AMEX	IYK	Wed, Apr 23, 2014	96.20	96.30	95.97	95.97
3435	AMEX	IYK	Tue, Apr 22, 2014	96.12	96.46	96.11	96.34
3434	AMEX	IYK	Mon, Apr 21, 2014	95.99	96.05	95.72	96.02
3433	AMEX	IYK	Thu, Apr 17, 2014	95.84	96.02	95.50	95.97
3432	AMEX	IYK	Wed, Apr 16, 2014	95.31	95.74	94.99	95.74
3431	AMEX	IYK	Tue, Apr 15, 2014	94.70	94.83	94.05	94.75
3430	AMEX	IYK	Mon, Apr 14, 2014	94.18	94.38	93.78	94.00
3429	AMEX	IYK	Fri, Apr 11, 2014	94.11	94.49	93.03	93.67
3428	AMEX	IYK	Thu, Apr 10, 2014	95.62	95.97	94.50	94.52
3427	AMEX	IYK	Wed, Apr 9, 2014	95.14	95.55	95.06	95.54
3426	AMEX	IYK	Tue, Apr 8, 2014	94.69	95.14	94.69	95.11
3425	AMEX	IYK	Mon, Apr 7, 2014	94.65	94.82	94.48	94.82
3424	AMEX	IYK	Fri, Apr 4, 2014	95.93	96.12	94.88	94.94
3423	AMEX	IYK	Thu, Apr 3, 2014	96.09	96.09	95.42	95.72
3422	AMEX	IYK	Wed, Apr 2, 2014	95.70	95.98	95.57	95.96
3421	AMEX	IYK	Tue, Apr 1, 2014	95.22	95.69	95.22	95.69
3420	AMEX	IYK	Mon, Mar 31, 2014	95.04	95.28	94.89	95.22
3419	AMEX	IYK	Fri, Mar 28, 2014	94.60	94.70	94.35	94.48
3418	AMEX	IYK	Thu, Mar 27, 2014	94.25	94.42	93.89	93.96
3417	AMEX	IYK	Wed, Mar 26, 2014	94.57	94.66	94.02	94.02
3416	AMEX	IYK	Tue, Mar 25, 2014	94.18	94.57	93.94	94.12
3415	AMEX	IYK	Mon, Mar 24, 2014	94.78	94.78	94.16	94.55
3414	AMEX	IYK	Fri, Mar 21, 2014	95.28	95.58	94.59	94.59
3413	AMEX	IYK	Thu, Mar 20, 2014	94.51	95.01	94.25	94.84
3412	AMEX	IYK	Wed, Mar 19, 2014	95.42	95.57	94.47	94.74
3411	AMEX	IYK	Tue, Mar 18, 2014	94.96	95.46	94.96	95.40
3410	AMEX	IYK	Mon, Mar 17, 2014	94.69	94.91	94.53	94.86
3409	AMEX	IYK	Fri, Mar 14, 2014	94.25	94.62	94.11	94.11
3408	AMEX	IYK	Thu, Mar 13, 2014	95.23	95.23	93.99	94.03
3407	AMEX	IYK	Wed, Mar 12, 2014	94.32	94.83	94.32	94.82
3406	AMEX	IYK	Tue, Mar 11, 2014	95.38	95.50	94.69	94.72
3405	AMEX	IYK	Mon, Mar 10, 2014	95.21	95.23	94.95	95.17
3404	AMEX	IYK	Fri, Mar 7, 2014	95.53	95.53	94.99	95.27
3403	AMEX	IYK	Thu, Mar 6, 2014	95.18	95.33	95.06	95.26
3402	AMEX	IYK	Wed, Mar 5, 2014	95.04	95.15	94.91	94.99
3401	AMEX	IYK	Tue, Mar 4, 2014	94.64	95.21	94.64	95.17
3400	AMEX	IYK	Mon, Mar 3, 2014	93.54	93.96	93.13	93.82
3399	AMEX	IYK	Fri, Feb 28, 2014	94.08	94.75	94.07	94.30
3398	AMEX	IYK	Thu, Feb 27, 2014	93.80	94.09	93.50	93.98
3397	AMEX	IYK	Wed, Feb 26, 2014	93.75	94.24	93.63	93.74
3396	AMEX	IYK	Tue, Feb 25, 2014	93.76	93.84	93.54	93.56
3395	AMEX	IYK	Mon, Feb 24, 2014	92.87	93.87	92.87	93.32
3394	AMEX	IYK	Fri, Feb 21, 2014	93.08	93.36	92.95	92.95
3393	AMEX	IYK	Thu, Feb 20, 2014	92.40	93.10	92.36	92.90
3392	AMEX	IYK	Wed, Feb 19, 2014	92.35	92.82	92.07	92.16
3391	AMEX	IYK	Tue, Feb 18, 2014	93.11	93.11	92.29	92.61
3390	AMEX	IYK	Fri, Feb 14, 2014	92.29	93.11	92.29	92.87
3389	AMEX	IYK	Thu, Feb 13, 2014	91.47	92.43	91.47	92.42
3388	AMEX	IYK	Wed, Feb 12, 2014	92.16	92.24	91.68	91.80
3387	AMEX	IYK	Tue, Feb 11, 2014	91.31	92.23	91.31	92.09
3386	AMEX	IYK	Mon, Feb 10, 2014	91.02	91.37	90.93	91.37
3385	AMEX	IYK	Fri, Feb 7, 2014	90.55	91.14	90.48	91.14
3384	AMEX	IYK	Thu, Feb 6, 2014	89.36	90.14	89.36	90.04
3383	AMEX	IYK	Wed, Feb 5, 2014	88.85	89.01	88.20	88.83
3382	AMEX	IYK	Tue, Feb 4, 2014	88.80	89.15	88.67	89.13
3381	AMEX	IYK	Mon, Feb 3, 2014	90.33	90.34	88.16	88.22
3380	AMEX	IYK	Fri, Jan 31, 2014	90.00	91.02	89.74	90.44
3379	AMEX	IYK	Thu, Jan 30, 2014	91.14	91.44	90.96	91.06
3378	AMEX	IYK	Wed, Jan 29, 2014	91.50	91.50	90.38	90.47
3377	AMEX	IYK	Tue, Jan 28, 2014	91.79	92.25	91.78	92.19
3376	AMEX	IYK	Mon, Jan 27, 2014	92.00	92.14	91.11	91.48
3375	AMEX	IYK	Fri, Jan 24, 2014	92.94	93.13	91.88	91.88
3374	AMEX	IYK	Thu, Jan 23, 2014	93.74	93.74	92.93	93.24
3373	AMEX	IYK	Wed, Jan 22, 2014	93.92	94.30	93.92	94.25
3372	AMEX	IYK	Tue, Jan 21, 2014	94.12	94.34	93.50	93.93
3371	AMEX	IYK	Fri, Jan 17, 2014	94.58	94.58	93.64	93.64
3370	AMEX	IYK	Thu, Jan 16, 2014	94.38	94.56	94.12	94.46
3369	AMEX	IYK	Wed, Jan 15, 2014	94.61	94.80	94.48	94.63
3368	AMEX	IYK	Tue, Jan 14, 2014	94.03	94.68	94.02	94.56
3367	AMEX	IYK	Mon, Jan 13, 2014	94.71	95.01	93.73	93.76
3366	AMEX	IYK	Fri, Jan 10, 2014	94.73	94.88	94.50	94.79
3365	AMEX	IYK	Thu, Jan 9, 2014	94.54	94.55	94.10	94.47
3364	AMEX	IYK	Wed, Jan 8, 2014	94.90	94.90	94.02	94.29
3363	AMEX	IYK	Tue, Jan 7, 2014	94.45	94.98	94.45	94.70
3362	AMEX	IYK	Mon, Jan 6, 2014	94.65	94.93	94.07	94.30
3361	AMEX	IYK	Fri, Jan 3, 2014	94.63	94.80	94.45	94.46
3360	AMEX	IYK	Thu, Jan 2, 2014	95.34	95.44	94.50	94.66
3359	AMEX	IYK	Tue, Dec 31, 2013	96.21	96.21	95.39	95.72
3358	AMEX	IYK	Mon, Dec 30, 2013	95.42	95.61	95.32	95.61
3357	AMEX	IYK	Fri, Dec 27, 2013	95.29	95.47	95.14	95.29
3356	AMEX	IYK	Thu, Dec 26, 2013	94.85	95.24	94.85	95.13
3355	AMEX	IYK	Tue, Dec 24, 2013	94.57	94.92	94.57	94.73
3354	AMEX	IYK	Mon, Dec 23, 2013	94.86	94.86	94.30	94.49
3353	AMEX	IYK	Fri, Dec 20, 2013	94.68	95.13	94.68	94.93
3352	AMEX	IYK	Thu, Dec 19, 2013	94.83	94.87	94.29	94.62
3351	AMEX	IYK	Wed, Dec 18, 2013	94.03	95.03	93.00	95.03
3350	AMEX	IYK	Tue, Dec 17, 2013	94.05	94.13	93.55	93.97
3349	AMEX	IYK	Mon, Dec 16, 2013	94.37	94.37	93.88	94.03
3348	AMEX	IYK	Fri, Dec 13, 2013	94.04	94.04	93.67	93.83
3347	AMEX	IYK	Thu, Dec 12, 2013	94.60	94.60	93.64	93.68
3346	AMEX	IYK	Wed, Dec 11, 2013	95.29	95.29	94.59	94.63
3345	AMEX	IYK	Tue, Dec 10, 2013	95.45	95.45	95.02	95.23
3344	AMEX	IYK	Mon, Dec 9, 2013	95.73	95.90	95.73	95.74
3343	AMEX	IYK	Fri, Dec 6, 2013	95.03	95.61	94.91	95.54
3342	AMEX	IYK	Thu, Dec 5, 2013	94.62	94.70	94.24	94.24
3341	AMEX	IYK	Wed, Dec 4, 2013	94.30	94.93	94.11	94.72
3340	AMEX	IYK	Tue, Dec 3, 2013	94.50	94.87	94.38	94.66
3339	AMEX	IYK	Mon, Dec 2, 2013	95.12	95.16	94.51	94.58
3338	AMEX	IYK	Fri, Nov 29, 2013	95.29	95.60	95.29	95.41
3337	AMEX	IYK	Wed, Nov 27, 2013	95.17	95.30	95.04	95.29
3336	AMEX	IYK	Tue, Nov 26, 2013	95.13	95.45	95.00	95.00
3335	AMEX	IYK	Mon, Nov 25, 2013	95.42	95.46	94.95	94.97
3334	AMEX	IYK	Fri, Nov 22, 2013	94.92	95.28	94.78	95.28
3333	AMEX	IYK	Thu, Nov 21, 2013	94.55	94.93	94.54	94.93
3332	AMEX	IYK	Wed, Nov 20, 2013	94.81	95.22	94.12	94.30
3331	AMEX	IYK	Tue, Nov 19, 2013	95.04	95.19	94.68	94.75
3330	AMEX	IYK	Mon, Nov 18, 2013	95.85	95.85	95.19	95.28
3329	AMEX	IYK	Fri, Nov 15, 2013	95.61	95.66	95.25	95.64
3328	AMEX	IYK	Thu, Nov 14, 2013	94.86	95.48	94.86	95.38
3327	AMEX	IYK	Wed, Nov 13, 2013	93.41	94.81	93.41	94.81
3326	AMEX	IYK	Tue, Nov 12, 2013	93.44	93.70	93.34	93.61
3325	AMEX	IYK	Mon, Nov 11, 2013	93.70	93.84	93.61	93.62
3324	AMEX	IYK	Fri, Nov 8, 2013	93.12	93.71	92.71	93.68
3323	AMEX	IYK	Thu, Nov 7, 2013	94.59	94.59	93.06	93.12
3322	AMEX	IYK	Wed, Nov 6, 2013	94.38	94.66	94.11	94.66
3321	AMEX	IYK	Tue, Nov 5, 2013	93.78	94.35	93.64	94.21
3320	AMEX	IYK	Mon, Nov 4, 2013	93.99	94.23	93.62	94.07
3319	AMEX	IYK	Fri, Nov 1, 2013	93.77	93.96	93.27	93.67
3318	AMEX	IYK	Thu, Oct 31, 2013	93.72	94.13	93.39	93.50
3317	AMEX	IYK	Wed, Oct 30, 2013	94.87	94.87	93.92	93.94
3316	AMEX	IYK	Tue, Oct 29, 2013	93.92	94.60	93.87	94.60
3315	AMEX	IYK	Mon, Oct 28, 2013	93.40	94.05	93.39	93.87
3314	AMEX	IYK	Fri, Oct 25, 2013	92.76	92.97	92.63	92.97
3313	AMEX	IYK	Thu, Oct 24, 2013	92.86	92.88	92.65	92.73
3312	AMEX	IYK	Wed, Oct 23, 2013	92.60	92.82	92.43	92.71
3311	AMEX	IYK	Tue, Oct 22, 2013	92.08	92.97	92.08	92.81
3310	AMEX	IYK	Mon, Oct 21, 2013	92.09	92.09	91.44	91.74
3309	AMEX	IYK	Fri, Oct 18, 2013	91.71	91.95	91.56	91.90
3308	AMEX	IYK	Thu, Oct 17, 2013	90.42	91.58	90.42	91.56
3307	AMEX	IYK	Wed, Oct 16, 2013	90.05	90.69	89.98	90.65
3306	AMEX	IYK	Tue, Oct 15, 2013	90.27	90.27	89.43	89.53
3305	AMEX	IYK	Mon, Oct 14, 2013	89.64	90.37	89.53	90.33
3304	AMEX	IYK	Fri, Oct 11, 2013	89.44	89.91	89.44	89.91
3303	AMEX	IYK	Thu, Oct 10, 2013	88.79	89.75	88.79	89.68
3302	AMEX	IYK	Wed, Oct 9, 2013	88.28	88.28	87.69	87.87
3301	AMEX	IYK	Tue, Oct 8, 2013	88.73	88.87	88.00	88.00
3300	AMEX	IYK	Mon, Oct 7, 2013	88.75	89.18	88.75	88.79
3299	AMEX	IYK	Fri, Oct 4, 2013	89.02	89.47	88.98	89.29
3298	AMEX	IYK	Thu, Oct 3, 2013	89.27	89.38	88.52	88.91
3297	AMEX	IYK	Wed, Oct 2, 2013	89.25	89.47	88.78	89.42
3296	AMEX	IYK	Tue, Oct 1, 2013	89.89	89.89	89.28	89.77
3295	AMEX	IYK	Mon, Sep 30, 2013	89.34	89.53	89.06	89.30
3294	AMEX	IYK	Fri, Sep 27, 2013	89.90	90.07	89.88	89.91
3293	AMEX	IYK	Thu, Sep 26, 2013	90.18	90.42	89.92	90.27
3292	AMEX	IYK	Wed, Sep 25, 2013	90.65	90.65	89.88	89.95
3291	AMEX	IYK	Tue, Sep 24, 2013	90.69	91.01	90.42	90.59
3290	AMEX	IYK	Mon, Sep 23, 2013	91.46	91.46	90.60	91.03
3289	AMEX	IYK	Fri, Sep 20, 2013	92.14	92.17	91.64	91.73
3288	AMEX	IYK	Thu, Sep 19, 2013	92.80	92.80	92.22	92.33
3287	AMEX	IYK	Wed, Sep 18, 2013	91.37	92.61	90.87	92.52
3286	AMEX	IYK	Tue, Sep 17, 2013	90.95	91.44	90.95	91.41
3285	AMEX	IYK	Mon, Sep 16, 2013	91.02	91.39	90.94	91.03
3284	AMEX	IYK	Fri, Sep 13, 2013	90.00	90.40	89.90	90.39
3283	AMEX	IYK	Thu, Sep 12, 2013	90.04	90.08	89.70	89.77
3282	AMEX	IYK	Wed, Sep 11, 2013	89.39	89.98	89.35	89.98
3281	AMEX	IYK	Tue, Sep 10, 2013	89.72	89.72	89.32	89.46
3280	AMEX	IYK	Mon, Sep 9, 2013	88.61	89.33	88.61	89.33
3279	AMEX	IYK	Fri, Sep 6, 2013	88.73	88.93	87.87	88.52
3278	AMEX	IYK	Thu, Sep 5, 2013	88.44	88.59	88.38	88.42
3277	AMEX	IYK	Wed, Sep 4, 2013	87.70	88.63	87.70	88.42
3276	AMEX	IYK	Tue, Sep 3, 2013	88.25	88.54	87.39	87.52
3275	AMEX	IYK	Fri, Aug 30, 2013	87.89	87.89	87.29	87.42
3274	AMEX	IYK	Thu, Aug 29, 2013	87.10	87.93	87.10	87.65
3273	AMEX	IYK	Wed, Aug 28, 2013	87.24	87.36	87.01	87.07
3272	AMEX	IYK	Tue, Aug 27, 2013	87.71	87.79	87.41	87.41
3271	AMEX	IYK	Mon, Aug 26, 2013	89.45	89.45	88.35	88.44
3270	AMEX	IYK	Fri, Aug 23, 2013	88.81	89.33	88.77	89.29
3269	AMEX	IYK	Thu, Aug 22, 2013	88.33	89.00	88.19	88.79
3268	AMEX	IYK	Wed, Aug 21, 2013	88.85	88.85	88.03	88.10
3267	AMEX	IYK	Tue, Aug 20, 2013	88.44	89.10	88.37	88.70
3266	AMEX	IYK	Mon, Aug 19, 2013	88.62	88.82	88.41	88.41
3265	AMEX	IYK	Fri, Aug 16, 2013	89.25	89.25	88.58	88.85
3264	AMEX	IYK	Thu, Aug 15, 2013	90.21	90.21	89.25	89.29
3263	AMEX	IYK	Wed, Aug 14, 2013	91.45	91.45	90.79	90.79
3262	AMEX	IYK	Tue, Aug 13, 2013	92.19	92.19	91.13	91.43
3261	AMEX	IYK	Mon, Aug 12, 2013	90.84	91.56	90.84	91.50
3260	AMEX	IYK	Fri, Aug 9, 2013	91.77	91.88	91.43	91.55
3259	AMEX	IYK	Thu, Aug 8, 2013	91.37	91.92	91.37	91.83
3258	AMEX	IYK	Wed, Aug 7, 2013	91.37	91.37	91.04	91.08
3257	AMEX	IYK	Tue, Aug 6, 2013	91.67	91.86	91.53	91.70
3256	AMEX	IYK	Mon, Aug 5, 2013	91.83	91.94	91.67	91.83
3255	AMEX	IYK	Fri, Aug 2, 2013	91.61	91.90	91.24	91.86
3254	AMEX	IYK	Thu, Aug 1, 2013	91.05	91.75	91.05	91.67
3253	AMEX	IYK	Wed, Jul 31, 2013	90.68	91.05	90.44	90.44
3252	AMEX	IYK	Tue, Jul 30, 2013	90.67	90.95	90.40	90.55
3251	AMEX	IYK	Mon, Jul 29, 2013	90.65	90.65	90.44	90.50
3250	AMEX	IYK	Fri, Jul 26, 2013	90.26	90.64	89.78	90.64
3249	AMEX	IYK	Thu, Jul 25, 2013	90.21	90.70	90.20	90.59
3248	AMEX	IYK	Wed, Jul 24, 2013	91.00	91.18	90.27	90.34
3247	AMEX	IYK	Tue, Jul 23, 2013	91.00	91.00	90.70	90.72
3246	AMEX	IYK	Mon, Jul 22, 2013	90.90	91.12	90.82	90.97
3245	AMEX	IYK	Fri, Jul 19, 2013	90.76	90.98	90.58	90.96
3244	AMEX	IYK	Thu, Jul 18, 2013	90.26	90.94	90.26	90.69
3243	AMEX	IYK	Wed, Jul 17, 2013	90.13	90.36	90.05	90.29
3242	AMEX	IYK	Tue, Jul 16, 2013	90.29	90.29	89.89	89.90
3241	AMEX	IYK	Mon, Jul 15, 2013	90.76	90.76	90.57	90.69
3240	AMEX	IYK	Fri, Jul 12, 2013	90.47	90.67	90.32	90.64
3239	AMEX	IYK	Thu, Jul 11, 2013	90.03	90.54	90.03	90.48
3238	AMEX	IYK	Wed, Jul 10, 2013	89.10	89.38	88.89	89.11
3237	AMEX	IYK	Tue, Jul 9, 2013	88.77	89.24	88.77	89.09
3236	AMEX	IYK	Mon, Jul 8, 2013	88.16	88.57	88.11	88.26
3235	AMEX	IYK	Fri, Jul 5, 2013	87.96	87.96	87.05	87.74
3234	AMEX	IYK	Wed, Jul 3, 2013	87.23	87.53	86.91	87.39
3233	AMEX	IYK	Tue, Jul 2, 2013	87.55	87.97	87.20	87.48
3232	AMEX	IYK	Mon, Jul 1, 2013	86.73	87.99	86.73	87.54
3231	AMEX	IYK	Fri, Jun 28, 2013	86.78	87.28	86.55	86.75
3230	AMEX	IYK	Thu, Jun 27, 2013	86.40	87.52	86.40	87.03
3229	AMEX	IYK	Wed, Jun 26, 2013	85.81	86.48	85.81	86.26
3228	AMEX	IYK	Tue, Jun 25, 2013	85.69	85.96	85.30	85.71
3227	AMEX	IYK	Mon, Jun 24, 2013	85.07	85.82	84.30	85.07
3226	AMEX	IYK	Fri, Jun 21, 2013	85.76	86.14	84.90	85.83
3225	AMEX	IYK	Thu, Jun 20, 2013	87.39	87.39	84.98	85.15
3224	AMEX	IYK	Wed, Jun 19, 2013	89.35	89.57	88.00	88.03
3223	AMEX	IYK	Tue, Jun 18, 2013	88.95	89.48	88.89	89.48
3222	AMEX	IYK	Mon, Jun 17, 2013	88.71	89.42	88.63	88.95
3221	AMEX	IYK	Fri, Jun 14, 2013	88.51	88.89	88.16	88.38
3220	AMEX	IYK	Thu, Jun 13, 2013	87.37	88.61	87.14	88.49
3219	AMEX	IYK	Wed, Jun 12, 2013	88.47	88.47	87.42	87.50
3218	AMEX	IYK	Tue, Jun 11, 2013	87.85	88.46	87.53	87.86
3217	AMEX	IYK	Mon, Jun 10, 2013	88.72	88.72	88.00	88.41
3216	AMEX	IYK	Fri, Jun 7, 2013	87.64	88.37	87.63	88.37
3215	AMEX	IYK	Thu, Jun 6, 2013	86.60	87.06	85.95	87.06
3214	AMEX	IYK	Wed, Jun 5, 2013	87.68	87.68	86.52	86.52
3213	AMEX	IYK	Tue, Jun 4, 2013	88.09	88.39	87.24	87.87
3212	AMEX	IYK	Mon, Jun 3, 2013	87.06	87.90	86.42	87.88
3211	AMEX	IYK	Fri, May 31, 2013	88.48	88.51	87.25	87.25
3210	AMEX	IYK	Thu, May 30, 2013	88.89	89.29	88.74	88.74
3209	AMEX	IYK	Wed, May 29, 2013	89.84	89.84	88.68	88.82
3208	AMEX	IYK	Tue, May 28, 2013	90.66	90.91	89.84	90.22
3207	AMEX	IYK	Fri, May 24, 2013	89.35	89.74	89.04	89.59
3206	AMEX	IYK	Thu, May 23, 2013	88.64	89.45	88.64	89.29
3205	AMEX	IYK	Wed, May 22, 2013	89.99	91.00	89.34	89.55
3204	AMEX	IYK	Tue, May 21, 2013	90.10	90.26	89.57	89.96
3203	AMEX	IYK	Mon, May 20, 2013	90.76	90.76	90.03	90.10
3202	AMEX	IYK	Fri, May 17, 2013	90.35	90.81	90.21	90.74
3201	AMEX	IYK	Thu, May 16, 2013	90.70	90.91	90.18	90.29
3200	AMEX	IYK	Wed, May 15, 2013	89.83	90.91	89.83	90.70
3199	AMEX	IYK	Tue, May 14, 2013	89.09	89.89	89.09	89.89
3198	AMEX	IYK	Mon, May 13, 2013	88.60	89.13	88.60	88.90
3197	AMEX	IYK	Fri, May 10, 2013	88.38	88.84	88.38	88.79
3196	AMEX	IYK	Thu, May 9, 2013	88.84	88.91	88.23	88.23
3195	AMEX	IYK	Wed, May 8, 2013	88.55	88.74	88.34	88.74
3194	AMEX	IYK	Tue, May 7, 2013	87.95	88.55	87.95	88.55
3193	AMEX	IYK	Mon, May 6, 2013	88.50	88.50	87.62	87.77
3192	AMEX	IYK	Fri, May 3, 2013	88.30	88.34	88.05	88.18
3191	AMEX	IYK	Thu, May 2, 2013	87.13	87.65	87.07	87.40
3190	AMEX	IYK	Wed, May 1, 2013	88.00	88.00	86.91	87.00
3189	AMEX	IYK	Tue, Apr 30, 2013	87.52	87.57	87.10	87.49
3188	AMEX	IYK	Mon, Apr 29, 2013	87.27	87.61	87.14	87.43
3187	AMEX	IYK	Fri, Apr 26, 2013	87.22	87.27	86.88	87.03
3186	AMEX	IYK	Thu, Apr 25, 2013	86.71	87.32	86.71	87.14
3185	AMEX	IYK	Wed, Apr 24, 2013	87.27	87.28	86.32	86.32
3184	AMEX	IYK	Tue, Apr 23, 2013	86.88	87.49	86.88	87.49
3183	AMEX	IYK	Mon, Apr 22, 2013	86.22	86.62	85.74	86.53
3182	AMEX	IYK	Fri, Apr 19, 2013	85.20	86.23	85.20	86.22
3181	AMEX	IYK	Thu, Apr 18, 2013	85.30	85.40	84.82	84.91
3180	AMEX	IYK	Wed, Apr 17, 2013	85.72	85.72	84.89	85.10
3179	AMEX	IYK	Tue, Apr 16, 2013	85.29	86.13	85.11	86.12
3178	AMEX	IYK	Mon, Apr 15, 2013	86.38	86.38	84.45	84.45
3177	AMEX	IYK	Fri, Apr 12, 2013	86.23	86.32	85.95	86.32
3176	AMEX	IYK	Thu, Apr 11, 2013	85.78	86.51	85.78	86.28
3175	AMEX	IYK	Wed, Apr 10, 2013	85.08	85.77	85.02	85.76
3174	AMEX	IYK	Tue, Apr 9, 2013	85.10	85.10	84.62	84.78
3173	AMEX	IYK	Mon, Apr 8, 2013	84.28	85.00	83.96	85.00
3172	AMEX	IYK	Fri, Apr 5, 2013	83.96	84.19	83.62	84.08
3171	AMEX	IYK	Thu, Apr 4, 2013	84.40	84.87	84.40	84.76
3170	AMEX	IYK	Wed, Apr 3, 2013	85.37	85.43	84.18	84.42
3169	AMEX	IYK	Tue, Apr 2, 2013	85.71	85.71	85.04	85.36
3168	AMEX	IYK	Mon, Apr 1, 2013	85.53	85.60	84.55	84.70
3167	AMEX	IYK	Thu, Mar 28, 2013	84.66	85.05	84.40	85.03
3166	AMEX	IYK	Wed, Mar 27, 2013	84.50	84.59	84.12	84.57
3165	AMEX	IYK	Tue, Mar 26, 2013	84.07	84.73	84.07	84.73
3164	AMEX	IYK	Mon, Mar 25, 2013	84.18	85.29	83.63	83.83
3163	AMEX	IYK	Fri, Mar 22, 2013	83.92	84.44	83.92	84.18
3162	AMEX	IYK	Thu, Mar 21, 2013	84.21	84.21	83.65	83.66
3161	AMEX	IYK	Wed, Mar 20, 2013	83.48	84.17	83.45	84.14
3160	AMEX	IYK	Tue, Mar 19, 2013	83.14	83.32	82.81	83.18
3159	AMEX	IYK	Mon, Mar 18, 2013	83.20	83.24	82.60	82.99
3158	AMEX	IYK	Fri, Mar 15, 2013	84.00	84.00	83.26	83.41
3157	AMEX	IYK	Thu, Mar 14, 2013	83.44	83.77	83.43	83.77
3156	AMEX	IYK	Wed, Mar 13, 2013	83.52	83.67	83.03	83.35
3155	AMEX	IYK	Tue, Mar 12, 2013	83.31	83.34	83.04	83.19
3154	AMEX	IYK	Mon, Mar 11, 2013	83.12	83.44	83.12	83.35
3153	AMEX	IYK	Fri, Mar 8, 2013	83.31	83.33	82.87	83.29
3152	AMEX	IYK	Thu, Mar 7, 2013	83.04	83.12	82.94	83.04
3151	AMEX	IYK	Wed, Mar 6, 2013	83.01	83.14	82.86	83.03
3150	AMEX	IYK	Tue, Mar 5, 2013	82.66	83.05	82.66	82.87
3149	AMEX	IYK	Mon, Mar 4, 2013	81.85	82.42	81.81	82.42
3148	AMEX	IYK	Fri, Mar 1, 2013	81.47	82.03	81.27	81.94
3147	AMEX	IYK	Thu, Feb 28, 2013	81.81	82.16	81.71	81.81
3146	AMEX	IYK	Wed, Feb 27, 2013	80.91	81.83	80.91	81.81
3145	AMEX	IYK	Tue, Feb 26, 2013	80.81	81.06	80.39	81.00
3144	AMEX	IYK	Mon, Feb 25, 2013	82.04	82.06	80.60	80.60
3143	AMEX	IYK	Fri, Feb 22, 2013	81.44	81.87	81.44	81.87
3142	AMEX	IYK	Thu, Feb 21, 2013	81.27	81.42	81.00	81.30
3141	AMEX	IYK	Wed, Feb 20, 2013	82.08	82.08	81.51	81.51
3140	AMEX	IYK	Tue, Feb 19, 2013	81.57	82.11	81.57	82.11
3139	AMEX	IYK	Fri, Feb 15, 2013	81.23	81.53	81.17	81.42
3138	AMEX	IYK	Thu, Feb 14, 2013	80.99	81.20	80.94	80.94
3137	AMEX	IYK	Wed, Feb 13, 2013	80.75	80.96	80.58	80.77
3136	AMEX	IYK	Tue, Feb 12, 2013	80.73	80.82	80.64	80.75
3135	AMEX	IYK	Mon, Feb 11, 2013	80.72	80.80	80.60	80.70
3134	AMEX	IYK	Fri, Feb 8, 2013	80.71	80.95	80.65	80.75
3133	AMEX	IYK	Thu, Feb 7, 2013	80.54	80.70	80.16	80.66
3132	AMEX	IYK	Wed, Feb 6, 2013	80.14	80.46	80.07	80.39
3131	AMEX	IYK	Tue, Feb 5, 2013	79.69	80.39	79.69	80.25
3130	AMEX	IYK	Mon, Feb 4, 2013	79.67	79.67	79.31	79.31
3129	AMEX	IYK	Fri, Feb 1, 2013	79.96	80.25	79.90	80.05
3128	AMEX	IYK	Thu, Jan 31, 2013	79.52	79.70	79.40	79.58
3127	AMEX	IYK	Wed, Jan 30, 2013	79.87	80.02	79.53	79.56
3126	AMEX	IYK	Tue, Jan 29, 2013	79.48	80.03	79.48	79.96
3125	AMEX	IYK	Mon, Jan 28, 2013	79.79	79.79	79.47	79.68
3124	AMEX	IYK	Fri, Jan 25, 2013	79.57	79.73	79.45	79.72
3123	AMEX	IYK	Thu, Jan 24, 2013	78.87	79.26	78.87	79.17
3122	AMEX	IYK	Wed, Jan 23, 2013	78.71	78.79	78.60	78.74
3121	AMEX	IYK	Tue, Jan 22, 2013	79.04	79.04	78.74	78.94
3120	AMEX	IYK	Fri, Jan 18, 2013	78.60	78.93	78.54	78.93
3119	AMEX	IYK	Thu, Jan 17, 2013	78.54	79.10	78.49	78.94
3118	AMEX	IYK	Wed, Jan 16, 2013	78.20	78.42	78.16	78.24
3117	AMEX	IYK	Tue, Jan 15, 2013	77.90	78.49	77.90	78.49
3116	AMEX	IYK	Mon, Jan 14, 2013	77.73	78.17	77.73	78.02
3115	AMEX	IYK	Fri, Jan 11, 2013	77.65	77.84	77.47	77.74
3114	AMEX	IYK	Thu, Jan 10, 2013	77.36	77.51	77.10	77.47
3113	AMEX	IYK	Wed, Jan 9, 2013	76.85	77.18	76.85	76.97
3112	AMEX	IYK	Tue, Jan 8, 2013	76.85	76.85	76.49	76.66
3111	AMEX	IYK	Mon, Jan 7, 2013	77.09	77.09	76.61	76.74
3110	AMEX	IYK	Fri, Jan 4, 2013	76.95	77.33	76.88	77.21
3109	AMEX	IYK	Thu, Jan 3, 2013	76.89	77.12	76.74	76.81
3108	AMEX	IYK	Wed, Jan 2, 2013	76.29	76.95	76.10	76.94
3107	AMEX	IYK	Mon, Dec 31, 2012	73.92	75.08	73.89	74.99
3106	AMEX	IYK	Fri, Dec 28, 2012	74.38	74.65	74.07	74.08
3105	AMEX	IYK	Thu, Dec 27, 2012	74.56	74.80	74.02	74.74
3104	AMEX	IYK	Wed, Dec 26, 2012	74.88	75.17	74.45	74.54
3103	AMEX	IYK	Mon, Dec 24, 2012	75.09	75.18	74.96	75.18
3102	AMEX	IYK	Fri, Dec 21, 2012	75.25	75.38	74.75	75.30
3101	AMEX	IYK	Thu, Dec 20, 2012	75.32	75.77	75.32	75.76
3100	AMEX	IYK	Wed, Dec 19, 2012	76.05	76.05	75.40	75.40
3099	AMEX	IYK	Tue, Dec 18, 2012	76.34	76.62	75.98	76.52
3098	AMEX	IYK	Mon, Dec 17, 2012	76.00	76.29	75.95	76.27
3097	AMEX	IYK	Fri, Dec 14, 2012	76.00	76.18	75.85	75.85
3096	AMEX	IYK	Thu, Dec 13, 2012	76.44	76.63	75.98	76.15
3095	AMEX	IYK	Wed, Dec 12, 2012	76.70	76.97	76.44	76.47
3094	AMEX	IYK	Tue, Dec 11, 2012	76.46	76.78	76.40	76.47
3093	AMEX	IYK	Mon, Dec 10, 2012	76.30	76.41	76.12	76.18
3092	AMEX	IYK	Fri, Dec 7, 2012	75.99	76.34	75.99	76.32
3091	AMEX	IYK	Thu, Dec 6, 2012	75.72	75.99	75.69	75.87
3090	AMEX	IYK	Wed, Dec 5, 2012	75.89	76.17	74.57	75.69
3089	AMEX	IYK	Tue, Dec 4, 2012	76.04	76.10	75.71	75.96
3088	AMEX	IYK	Mon, Dec 3, 2012	76.71	76.73	75.99	75.99
3087	AMEX	IYK	Fri, Nov 30, 2012	76.51	76.51	76.17	76.46
3086	AMEX	IYK	Thu, Nov 29, 2012	76.29	76.57	76.01	76.48
3085	AMEX	IYK	Wed, Nov 28, 2012	75.22	76.08	75.17	76.08
3084	AMEX	IYK	Tue, Nov 27, 2012	75.54	75.88	75.36	75.36
3083	AMEX	IYK	Mon, Nov 26, 2012	75.46	75.50	75.16	75.41
3082	AMEX	IYK	Fri, Nov 23, 2012	74.94	75.74	74.94	75.74
3081	AMEX	IYK	Wed, Nov 21, 2012	74.72	74.77	74.52	74.74
3080	AMEX	IYK	Tue, Nov 20, 2012	74.12	74.63	74.08	74.42
3079	AMEX	IYK	Mon, Nov 19, 2012	73.38	74.19	71.55	74.19
3078	AMEX	IYK	Fri, Nov 16, 2012	72.25	72.76	71.90	72.71
3077	AMEX	IYK	Thu, Nov 15, 2012	71.70	72.08	71.62	72.07
3076	AMEX	IYK	Wed, Nov 14, 2012	72.91	72.97	71.80	71.87
3075	AMEX	IYK	Tue, Nov 13, 2012	72.72	73.42	72.68	72.98
3074	AMEX	IYK	Mon, Nov 12, 2012	73.13	73.29	72.89	72.94
3073	AMEX	IYK	Fri, Nov 9, 2012	72.78	73.54	72.56	72.99
3072	AMEX	IYK	Thu, Nov 8, 2012	73.79	73.90	73.06	73.06
3071	AMEX	IYK	Wed, Nov 7, 2012	74.48	74.48	73.58	74.12
3070	AMEX	IYK	Tue, Nov 6, 2012	74.68	75.12	74.59	74.96
3069	AMEX	IYK	Mon, Nov 5, 2012	74.23	74.49	73.94	74.44
3068	AMEX	IYK	Fri, Nov 2, 2012	75.18	75.18	74.33	74.38
3067	AMEX	IYK	Thu, Nov 1, 2012	74.31	74.95	74.31	74.88
3066	AMEX	IYK	Wed, Oct 31, 2012	74.41	74.48	73.84	74.27
3065	AMEX	IYK	Fri, Oct 26, 2012	73.90	73.90	73.34	73.78
3064	AMEX	IYK	Thu, Oct 25, 2012	74.13	74.23	73.74	73.90
3063	AMEX	IYK	Wed, Oct 24, 2012	73.86	74.06	73.52	73.59
3062	AMEX	IYK	Tue, Oct 23, 2012	74.03	74.03	73.38	73.79
3061	AMEX	IYK	Mon, Oct 22, 2012	74.66	74.78	74.15	74.59
3060	AMEX	IYK	Fri, Oct 19, 2012	75.65	75.65	74.69	74.88
3059	AMEX	IYK	Thu, Oct 18, 2012	75.65	75.89	75.56	75.79
3058	AMEX	IYK	Wed, Oct 17, 2012	75.70	76.07	75.70	75.89
3057	AMEX	IYK	Tue, Oct 16, 2012	75.26	75.58	75.22	75.58
3056	AMEX	IYK	Mon, Oct 15, 2012	74.60	75.10	74.60	75.10
3055	AMEX	IYK	Fri, Oct 12, 2012	74.57	74.82	74.43	74.48
3054	AMEX	IYK	Thu, Oct 11, 2012	74.83	74.83	74.48	74.49
3053	AMEX	IYK	Wed, Oct 10, 2012	75.09	75.09	74.43	74.43
3052	AMEX	IYK	Tue, Oct 9, 2012	75.64	75.75	75.11	75.11
3051	AMEX	IYK	Mon, Oct 8, 2012	75.85	75.91	75.76	75.85
3050	AMEX	IYK	Fri, Oct 5, 2012	76.24	76.36	75.89	76.03
3049	AMEX	IYK	Thu, Oct 4, 2012	75.75	75.87	75.75	75.81
3048	AMEX	IYK	Wed, Oct 3, 2012	75.19	75.62	75.09	75.33
3047	AMEX	IYK	Tue, Oct 2, 2012	75.43	75.43	74.79	75.09
3046	AMEX	IYK	Mon, Oct 1, 2012	74.60	75.26	74.60	74.94
3045	AMEX	IYK	Fri, Sep 28, 2012	74.57	74.61	74.14	74.49
3044	AMEX	IYK	Thu, Sep 27, 2012	74.59	74.97	74.38	74.79
3043	AMEX	IYK	Wed, Sep 26, 2012	74.63	74.78	74.31	74.37
3042	AMEX	IYK	Tue, Sep 25, 2012	75.43	75.52	74.59	74.62
3041	AMEX	IYK	Mon, Sep 24, 2012	75.57	75.91	75.54	75.81
3040	AMEX	IYK	Fri, Sep 21, 2012	76.39	76.39	75.83	75.85
3039	AMEX	IYK	Thu, Sep 20, 2012	75.71	76.17	75.71	76.06
3038	AMEX	IYK	Wed, Sep 19, 2012	75.71	76.12	75.67	75.90
3037	AMEX	IYK	Tue, Sep 18, 2012	75.46	75.79	75.38	75.64
3036	AMEX	IYK	Mon, Sep 17, 2012	75.31	75.51	75.31	75.44
3035	AMEX	IYK	Fri, Sep 14, 2012	75.72	75.72	75.33	75.51
3034	AMEX	IYK	Thu, Sep 13, 2012	74.35	75.67	74.35	75.52
3033	AMEX	IYK	Wed, Sep 12, 2012	74.93	75.12	74.35	74.40
3032	AMEX	IYK	Tue, Sep 11, 2012	74.91	75.03	74.76	74.84
3031	AMEX	IYK	Mon, Sep 10, 2012	75.04	75.18	74.93	74.93
3030	AMEX	IYK	Fri, Sep 7, 2012	75.37	75.39	74.95	75.11
3029	AMEX	IYK	Thu, Sep 6, 2012	74.74	75.32	74.74	75.28
3028	AMEX	IYK	Wed, Sep 5, 2012	74.14	74.21	73.97	74.10
3027	AMEX	IYK	Tue, Sep 4, 2012	74.13	74.29	73.74	74.16
3026	AMEX	IYK	Fri, Aug 31, 2012	74.31	74.38	73.94	74.04
3025	AMEX	IYK	Thu, Aug 30, 2012	74.15	74.15	73.74	73.83
3024	AMEX	IYK	Wed, Aug 29, 2012	74.47	74.47	74.23	74.23
3023	AMEX	IYK	Tue, Aug 28, 2012	74.06	74.49	74.06	74.33
3022	AMEX	IYK	Mon, Aug 27, 2012	74.35	74.35	74.08	74.13
3021	AMEX	IYK	Fri, Aug 24, 2012	73.61	74.17	73.58	74.11
3020	AMEX	IYK	Thu, Aug 23, 2012	74.03	74.04	73.53	73.56
3019	AMEX	IYK	Wed, Aug 22, 2012	74.18	74.29	73.95	74.16
3018	AMEX	IYK	Tue, Aug 21, 2012	74.70	75.00	74.34	74.39
3017	AMEX	IYK	Mon, Aug 20, 2012	74.81	74.81	74.41	74.65
3016	AMEX	IYK	Fri, Aug 17, 2012	74.74	74.97	74.69	74.97
3015	AMEX	IYK	Thu, Aug 16, 2012	74.09	74.74	74.03	74.71
3014	AMEX	IYK	Wed, Aug 15, 2012	73.84	74.13	73.15	74.05
3013	AMEX	IYK	Tue, Aug 14, 2012	74.17	74.18	73.88	73.96
3012	AMEX	IYK	Mon, Aug 13, 2012	73.79	73.81	73.57	73.79
3011	AMEX	IYK	Fri, Aug 10, 2012	73.54	73.77	73.43	73.74
3010	AMEX	IYK	Thu, Aug 9, 2012	73.98	73.98	73.74	73.82
3009	AMEX	IYK	Wed, Aug 8, 2012	73.78	74.04	73.72	73.99
3008	AMEX	IYK	Tue, Aug 7, 2012	74.04	74.21	73.72	73.76
3007	AMEX	IYK	Mon, Aug 6, 2012	73.75	73.95	73.67	73.67
3006	AMEX	IYK	Fri, Aug 3, 2012	73.14	73.65	73.14	73.52
3005	AMEX	IYK	Thu, Aug 2, 2012	72.48	72.49	71.91	72.15
3004	AMEX	IYK	Wed, Aug 1, 2012	73.43	73.43	72.71	72.71
3003	AMEX	IYK	Tue, Jul 31, 2012	73.49	73.52	73.25	73.26
3002	AMEX	IYK	Mon, Jul 30, 2012	73.49	73.89	73.45	73.68
3001	AMEX	IYK	Fri, Jul 27, 2012	72.79	73.67	72.62	73.55
3000	AMEX	IYK	Thu, Jul 26, 2012	72.03	72.62	72.03	72.47
2999	AMEX	IYK	Wed, Jul 25, 2012	71.39	71.47	71.12	71.22
2998	AMEX	IYK	Tue, Jul 24, 2012	71.79	71.79	70.94	71.30
2997	AMEX	IYK	Mon, Jul 23, 2012	71.74	71.91	71.55	71.81
2996	AMEX	IYK	Fri, Jul 20, 2012	72.75	72.75	72.32	72.51
2995	AMEX	IYK	Thu, Jul 19, 2012	73.03	73.28	72.69	73.08
2994	AMEX	IYK	Wed, Jul 18, 2012	72.52	72.92	72.52	72.85
2993	AMEX	IYK	Tue, Jul 17, 2012	72.43	72.69	71.98	72.58
2992	AMEX	IYK	Mon, Jul 16, 2012	72.52	72.60	72.17	72.20
2991	AMEX	IYK	Fri, Jul 13, 2012	71.85	72.66	71.85	72.62
2990	AMEX	IYK	Thu, Jul 12, 2012	71.53	71.87	71.28	71.66
2989	AMEX	IYK	Wed, Jul 11, 2012	72.09	72.09	71.48	71.76
2988	AMEX	IYK	Tue, Jul 10, 2012	72.33	72.33	71.74	71.92
2987	AMEX	IYK	Mon, Jul 9, 2012	72.27	72.27	71.86	72.06
2986	AMEX	IYK	Fri, Jul 6, 2012	72.14	72.29	71.96	72.29
2985	AMEX	IYK	Thu, Jul 5, 2012	72.67	72.69	72.31	72.53
2984	AMEX	IYK	Tue, Jul 3, 2012	72.15	72.64	72.14	72.53
2983	AMEX	IYK	Mon, Jul 2, 2012	71.53	72.18	71.53	72.13
2982	AMEX	IYK	Fri, Jun 29, 2012	71.56	71.80	71.18	71.80
2981	AMEX	IYK	Thu, Jun 28, 2012	70.06	70.58	69.88	70.58
2980	AMEX	IYK	Wed, Jun 27, 2012	70.23	70.65	70.23	70.52
2979	AMEX	IYK	Tue, Jun 26, 2012	70.16	70.30	69.74	70.13
2978	AMEX	IYK	Mon, Jun 25, 2012	70.25	70.25	69.76	69.92
2977	AMEX	IYK	Fri, Jun 22, 2012	70.66	70.78	70.56	70.66
2976	AMEX	IYK	Thu, Jun 21, 2012	71.63	71.66	70.43	70.46
2975	AMEX	IYK	Wed, Jun 20, 2012	71.85	71.85	71.28	71.65
2974	AMEX	IYK	Tue, Jun 19, 2012	71.93	72.26	71.93	72.01
2973	AMEX	IYK	Mon, Jun 18, 2012	71.62	72.16	71.62	72.12
2972	AMEX	IYK	Fri, Jun 15, 2012	71.86	71.99	71.76	71.97
2971	AMEX	IYK	Thu, Jun 14, 2012	71.09	71.80	71.07	71.71
2970	AMEX	IYK	Wed, Jun 13, 2012	71.26	71.55	70.78	70.94
2969	AMEX	IYK	Tue, Jun 12, 2012	71.12	71.40	70.82	71.40
2968	AMEX	IYK	Mon, Jun 11, 2012	71.97	71.97	70.91	70.91
2967	AMEX	IYK	Fri, Jun 8, 2012	71.00	71.51	70.90	71.49
2966	AMEX	IYK	Thu, Jun 7, 2012	71.53	71.60	71.01	71.01
2965	AMEX	IYK	Wed, Jun 6, 2012	70.01	70.82	70.01	70.77
2964	AMEX	IYK	Tue, Jun 5, 2012	69.38	69.84	69.32	69.74
2963	AMEX	IYK	Mon, Jun 4, 2012	69.72	69.72	69.08	69.60
2962	AMEX	IYK	Fri, Jun 1, 2012	70.56	70.58	69.65	69.76
2961	AMEX	IYK	Thu, May 31, 2012	71.62	71.83	71.01	71.38
2960	AMEX	IYK	Wed, May 30, 2012	71.99	71.99	71.56	71.60
2959	AMEX	IYK	Tue, May 29, 2012	71.96	72.38	71.91	72.33
2958	AMEX	IYK	Fri, May 25, 2012	71.85	71.98	71.60	71.73
2957	AMEX	IYK	Thu, May 24, 2012	71.31	71.80	71.31	71.74
2956	AMEX	IYK	Wed, May 23, 2012	70.82	71.29	70.54	71.21
2955	AMEX	IYK	Tue, May 22, 2012	71.28	71.61	71.12	71.21
2954	AMEX	IYK	Mon, May 21, 2012	70.66	71.15	70.39	71.15
2953	AMEX	IYK	Fri, May 18, 2012	71.24	71.24	70.44	70.52
2952	AMEX	IYK	Thu, May 17, 2012	72.24	72.24	70.98	70.99
2951	AMEX	IYK	Wed, May 16, 2012	72.13	72.42	72.12	72.18
2950	AMEX	IYK	Tue, May 15, 2012	72.02	72.37	71.79	71.94
2949	AMEX	IYK	Mon, May 14, 2012	72.10	72.45	71.80	72.12
2948	AMEX	IYK	Fri, May 11, 2012	72.42	73.01	72.42	72.58
2947	AMEX	IYK	Thu, May 10, 2012	72.77	73.01	72.61	72.65
2946	AMEX	IYK	Wed, May 9, 2012	72.37	72.74	71.98	72.32
2945	AMEX	IYK	Tue, May 8, 2012	72.94	72.94	72.19	72.81
2944	AMEX	IYK	Mon, May 7, 2012	73.03	73.43	73.03	73.22
2943	AMEX	IYK	Fri, May 4, 2012	73.84	73.84	73.20	73.30
2942	AMEX	IYK	Thu, May 3, 2012	74.45	74.45	73.88	74.07
2941	AMEX	IYK	Wed, May 2, 2012	73.99	74.52	73.98	74.45
2940	AMEX	IYK	Tue, May 1, 2012	74.00	74.57	73.78	74.17
2939	AMEX	IYK	Mon, Apr 30, 2012	74.17	74.17	73.81	73.96
2938	AMEX	IYK	Fri, Apr 27, 2012	74.49	74.55	74.24	74.31
2937	AMEX	IYK	Thu, Apr 26, 2012	73.74	74.52	73.74	74.45
2936	AMEX	IYK	Wed, Apr 25, 2012	73.36	73.86	73.36	73.86
2935	AMEX	IYK	Tue, Apr 24, 2012	72.95	73.29	72.87	72.97
2934	AMEX	IYK	Mon, Apr 23, 2012	73.16	73.16	72.70	72.93
2933	AMEX	IYK	Fri, Apr 20, 2012	73.47	74.04	73.47	73.75
2932	AMEX	IYK	Thu, Apr 19, 2012	73.28	73.70	73.07	73.25
2931	AMEX	IYK	Wed, Apr 18, 2012	73.60	73.87	73.45	73.75
2930	AMEX	IYK	Tue, Apr 17, 2012	73.48	73.93	73.42	73.90
2929	AMEX	IYK	Mon, Apr 16, 2012	73.27	73.34	72.83	73.06
2928	AMEX	IYK	Fri, Apr 13, 2012	73.01	73.36	72.87	72.94
2927	AMEX	IYK	Thu, Apr 12, 2012	72.75	73.10	72.66	73.05
2926	AMEX	IYK	Wed, Apr 11, 2012	72.79	72.86	72.56	72.72
2925	AMEX	IYK	Tue, Apr 10, 2012	73.15	73.17	72.12	72.20
2924	AMEX	IYK	Mon, Apr 9, 2012	73.32	73.51	73.21	73.30
2923	AMEX	IYK	Thu, Apr 5, 2012	73.95	74.19	73.87	74.10
2922	AMEX	IYK	Wed, Apr 4, 2012	74.25	74.31	74.08	74.20
2921	AMEX	IYK	Tue, Apr 3, 2012	74.69	74.78	74.34	74.49
2920	AMEX	IYK	Mon, Apr 2, 2012	74.16	74.89	74.16	74.76
2919	AMEX	IYK	Fri, Mar 30, 2012	73.98	74.33	73.97	74.12
2918	AMEX	IYK	Thu, Mar 29, 2012	73.37	73.82	73.14	73.82
2917	AMEX	IYK	Wed, Mar 28, 2012	73.66	73.74	73.36	73.62
2916	AMEX	IYK	Tue, Mar 27, 2012	74.15	74.21	73.86	73.90
2915	AMEX	IYK	Mon, Mar 26, 2012	73.76	74.00	73.69	74.00
2914	AMEX	IYK	Fri, Mar 23, 2012	73.44	73.63	73.17	73.63
2913	AMEX	IYK	Thu, Mar 22, 2012	73.26	73.68	73.26	73.62
2912	AMEX	IYK	Wed, Mar 21, 2012	73.61	73.85	73.48	73.68
2911	AMEX	IYK	Tue, Mar 20, 2012	73.25	73.62	73.25	73.55
2910	AMEX	IYK	Mon, Mar 19, 2012	73.37	73.68	73.29	73.58
2909	AMEX	IYK	Fri, Mar 16, 2012	73.66	73.74	73.37	73.37
2908	AMEX	IYK	Thu, Mar 15, 2012	73.39	73.66	73.28	73.66
2907	AMEX	IYK	Wed, Mar 14, 2012	73.59	73.70	73.26	73.36
2906	AMEX	IYK	Tue, Mar 13, 2012	73.11	73.62	73.02	73.60
2905	AMEX	IYK	Mon, Mar 12, 2012	72.79	72.84	72.68	72.77
2904	AMEX	IYK	Fri, Mar 9, 2012	72.28	72.69	72.28	72.63
2903	AMEX	IYK	Thu, Mar 8, 2012	71.93	72.41	71.93	72.37
2902	AMEX	IYK	Wed, Mar 7, 2012	71.55	71.71	71.34	71.64
2901	AMEX	IYK	Tue, Mar 6, 2012	72.01	72.01	71.36	71.46
2900	AMEX	IYK	Mon, Mar 5, 2012	72.31	72.55	72.22	72.46
2899	AMEX	IYK	Fri, Mar 2, 2012	72.49	72.61	72.31	72.47
2898	AMEX	IYK	Thu, Mar 1, 2012	72.37	72.59	72.30	72.49
2897	AMEX	IYK	Wed, Feb 29, 2012	72.30	72.51	72.16	72.24
2896	AMEX	IYK	Tue, Feb 28, 2012	72.06	72.21	71.99	72.21
2895	AMEX	IYK	Mon, Feb 27, 2012	71.63	72.23	71.50	72.07
2894	AMEX	IYK	Fri, Feb 24, 2012	71.92	72.13	71.91	71.94
2893	AMEX	IYK	Thu, Feb 23, 2012	71.53	71.94	71.36	71.86
2892	AMEX	IYK	Wed, Feb 22, 2012	71.50	71.63	71.41	71.51
2891	AMEX	IYK	Tue, Feb 21, 2012	71.88	71.94	71.51	71.64
2890	AMEX	IYK	Fri, Feb 17, 2012	71.99	72.04	71.76	71.81
2889	AMEX	IYK	Thu, Feb 16, 2012	71.06	71.84	71.06	71.78
2888	AMEX	IYK	Wed, Feb 15, 2012	71.32	71.60	71.02	71.08
2887	AMEX	IYK	Tue, Feb 14, 2012	71.00	71.26	70.87	71.26
2886	AMEX	IYK	Mon, Feb 13, 2012	70.97	71.18	70.91	71.08
2885	AMEX	IYK	Fri, Feb 10, 2012	70.61	70.63	70.41	70.60
2884	AMEX	IYK	Thu, Feb 9, 2012	70.75	71.09	70.53	71.05
2883	AMEX	IYK	Wed, Feb 8, 2012	70.86	71.06	70.53	70.76
2882	AMEX	IYK	Tue, Feb 7, 2012	70.54	70.93	70.51	70.76
2881	AMEX	IYK	Mon, Feb 6, 2012	70.35	70.65	70.30	70.58
2880	AMEX	IYK	Fri, Feb 3, 2012	70.49	70.71	70.31	70.53
2879	AMEX	IYK	Thu, Feb 2, 2012	69.93	69.95	69.72	69.90
2878	AMEX	IYK	Wed, Feb 1, 2012	69.47	69.94	69.47	69.63
2877	AMEX	IYK	Tue, Jan 31, 2012	69.50	69.50	68.88	69.12
2876	AMEX	IYK	Mon, Jan 30, 2012	68.73	69.26	68.73	69.07
2875	AMEX	IYK	Fri, Jan 27, 2012	69.43	69.75	69.19	69.42
2874	AMEX	IYK	Thu, Jan 26, 2012	70.42	70.52	69.73	69.86
2873	AMEX	IYK	Wed, Jan 25, 2012	69.20	70.30	69.20	70.30
2872	AMEX	IYK	Tue, Jan 24, 2012	69.12	69.36	68.98	69.35
2871	AMEX	IYK	Mon, Jan 23, 2012	69.45	69.59	69.09	69.38
2870	AMEX	IYK	Fri, Jan 20, 2012	69.60	69.63	69.23	69.61
2869	AMEX	IYK	Thu, Jan 19, 2012	69.57	69.75	69.27	69.59
2868	AMEX	IYK	Wed, Jan 18, 2012	69.03	69.52	68.98	69.49
2867	AMEX	IYK	Tue, Jan 17, 2012	69.37	69.60	69.08	69.14
2866	AMEX	IYK	Fri, Jan 13, 2012	68.95	68.98	68.53	68.90
2865	AMEX	IYK	Thu, Jan 12, 2012	69.25	69.26	68.76	69.20
2864	AMEX	IYK	Wed, Jan 11, 2012	69.06	69.09	68.80	68.98
2863	AMEX	IYK	Tue, Jan 10, 2012	69.38	69.39	69.14	69.30
2862	AMEX	IYK	Mon, Jan 9, 2012	68.86	68.92	68.67	68.83
2861	AMEX	IYK	Fri, Jan 6, 2012	69.07	69.07	68.56	68.66
2860	AMEX	IYK	Thu, Jan 5, 2012	68.42	69.06	68.40	69.02
2859	AMEX	IYK	Wed, Jan 4, 2012	68.53	68.79	68.44	68.76
2858	AMEX	IYK	Tue, Jan 3, 2012	69.15	69.31	68.61	68.61
2857	AMEX	IYK	Fri, Dec 30, 2011	68.76	68.76	68.43	68.48
2856	AMEX	IYK	Thu, Dec 29, 2011	68.37	68.81	68.37	68.72
2855	AMEX	IYK	Wed, Dec 28, 2011	68.74	68.74	68.06	68.06
2854	AMEX	IYK	Tue, Dec 27, 2011	68.86	68.91	68.67	68.75
2853	AMEX	IYK	Fri, Dec 23, 2011	68.28	68.74	68.18	68.74
2852	AMEX	IYK	Thu, Dec 22, 2011	68.41	68.41	67.93	68.11
2851	AMEX	IYK	Wed, Dec 21, 2011	68.06	68.70	68.06	68.66
2850	AMEX	IYK	Tue, Dec 20, 2011	67.24	67.85	67.24	67.76
2849	AMEX	IYK	Mon, Dec 19, 2011	66.95	67.32	66.34	66.46
2848	AMEX	IYK	Fri, Dec 16, 2011	67.13	67.50	66.75	66.81
2847	AMEX	IYK	Thu, Dec 15, 2011	66.85	67.05	66.64	66.85
2846	AMEX	IYK	Wed, Dec 14, 2011	66.73	66.81	66.17	66.23
2845	AMEX	IYK	Tue, Dec 13, 2011	67.70	68.03	66.84	66.87
2844	AMEX	IYK	Mon, Dec 12, 2011	67.75	67.79	67.04	67.56
2843	AMEX	IYK	Fri, Dec 9, 2011	67.48	68.37	67.48	68.29
2842	AMEX	IYK	Thu, Dec 8, 2011	67.90	68.08	67.22	67.25
2841	AMEX	IYK	Wed, Dec 7, 2011	68.24	68.44	67.59	68.26
2840	AMEX	IYK	Tue, Dec 6, 2011	68.09	68.56	67.97	68.25
2839	AMEX	IYK	Mon, Dec 5, 2011	68.57	68.57	67.89	68.18
2838	AMEX	IYK	Fri, Dec 2, 2011	68.22	68.26	67.66	67.70
2837	AMEX	IYK	Thu, Dec 1, 2011	67.72	68.30	67.61	67.64
2836	AMEX	IYK	Wed, Nov 30, 2011	67.40	67.94	67.21	67.94
2835	AMEX	IYK	Tue, Nov 29, 2011	65.54	66.14	65.54	65.91
2834	AMEX	IYK	Mon, Nov 28, 2011	65.27	65.64	65.12	65.46
2833	AMEX	IYK	Fri, Nov 25, 2011	64.00	64.54	64.00	64.02
2832	AMEX	IYK	Wed, Nov 23, 2011	64.47	64.55	64.00	64.09
2831	AMEX	IYK	Tue, Nov 22, 2011	64.83	65.51	64.74	65.11
2830	AMEX	IYK	Mon, Nov 21, 2011	65.15	65.40	64.60	65.08
2829	AMEX	IYK	Fri, Nov 18, 2011	66.22	66.45	65.94	66.12
2828	AMEX	IYK	Thu, Nov 17, 2011	66.68	66.84	65.70	66.04
2827	AMEX	IYK	Wed, Nov 16, 2011	67.06	67.72	66.69	66.69
2826	AMEX	IYK	Tue, Nov 15, 2011	67.08	67.74	66.88	67.44
2825	AMEX	IYK	Mon, Nov 14, 2011	67.33	67.41	66.84	67.06
2824	AMEX	IYK	Fri, Nov 11, 2011	67.21	67.66	67.21	67.50
2823	AMEX	IYK	Thu, Nov 10, 2011	66.73	66.80	66.05	66.61
2822	AMEX	IYK	Wed, Nov 9, 2011	66.72	66.91	65.93	66.12
2821	AMEX	IYK	Tue, Nov 8, 2011	67.73	68.17	67.19	68.14
2820	AMEX	IYK	Mon, Nov 7, 2011	67.13	67.47	66.54	67.40
2819	AMEX	IYK	Fri, Nov 4, 2011	67.17	67.23	66.59	67.17
2818	AMEX	IYK	Thu, Nov 3, 2011	67.37	67.72	66.67	67.66
2817	AMEX	IYK	Wed, Nov 2, 2011	66.76	66.83	66.19	66.69
2816	AMEX	IYK	Tue, Nov 1, 2011	66.10	66.68	65.86	66.02
2815	AMEX	IYK	Mon, Oct 31, 2011	68.13	68.37	67.55	67.55
2814	AMEX	IYK	Fri, Oct 28, 2011	68.33	68.75	68.33	68.66
2813	AMEX	IYK	Thu, Oct 27, 2011	68.63	68.87	67.90	67.95
2812	AMEX	IYK	Wed, Oct 26, 2011	67.54	67.58	66.46	67.34
2811	AMEX	IYK	Tue, Oct 25, 2011	67.66	67.66	66.78	66.90
2810	AMEX	IYK	Mon, Oct 24, 2011	67.92	68.11	67.70	67.92
2809	AMEX	IYK	Fri, Oct 21, 2011	67.27	67.85	67.27	67.85
2808	AMEX	IYK	Thu, Oct 20, 2011	66.36	66.71	65.94	66.52
2807	AMEX	IYK	Wed, Oct 19, 2011	66.71	66.94	65.98	66.02
2806	AMEX	IYK	Tue, Oct 18, 2011	66.01	67.22	65.34	66.82
2805	AMEX	IYK	Mon, Oct 17, 2011	66.78	66.97	65.93	65.93
2804	AMEX	IYK	Fri, Oct 14, 2011	67.06	67.08	66.50	67.08
2803	AMEX	IYK	Thu, Oct 13, 2011	66.01	66.46	65.84	66.30
2802	AMEX	IYK	Wed, Oct 12, 2011	66.20	66.93	66.13	66.40
2801	AMEX	IYK	Tue, Oct 11, 2011	65.42	65.85	65.42	65.68
2800	AMEX	IYK	Mon, Oct 10, 2011	65.35	65.74	65.11	65.74
2799	AMEX	IYK	Fri, Oct 7, 2011	64.86	64.97	64.12	64.29
2798	AMEX	IYK	Thu, Oct 6, 2011	63.38	64.39	63.14	64.39
2797	AMEX	IYK	Wed, Oct 5, 2011	62.63	63.19	62.20	63.19
2796	AMEX	IYK	Tue, Oct 4, 2011	60.84	62.54	60.22	62.54
2795	AMEX	IYK	Mon, Oct 3, 2011	62.38	62.99	61.46	61.46
2794	AMEX	IYK	Fri, Sep 30, 2011	63.62	64.02	62.87	62.91
2793	AMEX	IYK	Thu, Sep 29, 2011	64.59	64.80	63.07	64.01
2792	AMEX	IYK	Wed, Sep 28, 2011	65.05	65.08	63.47	63.54
2791	AMEX	IYK	Tue, Sep 27, 2011	65.07	65.78	64.67	64.86
2790	AMEX	IYK	Mon, Sep 26, 2011	63.41	64.13	62.86	64.13
2789	AMEX	IYK	Fri, Sep 23, 2011	62.42	63.20	62.28	62.96
2788	AMEX	IYK	Thu, Sep 22, 2011	62.74	63.15	62.23	62.92
2787	AMEX	IYK	Wed, Sep 21, 2011	66.09	66.09	64.41	64.41
2786	AMEX	IYK	Tue, Sep 20, 2011	66.37	66.87	66.06	66.11
2785	AMEX	IYK	Mon, Sep 19, 2011	65.77	66.34	65.62	66.14
2784	AMEX	IYK	Fri, Sep 16, 2011	66.56	66.95	66.40	66.71
2783	AMEX	IYK	Thu, Sep 15, 2011	66.13	66.35	65.46	66.33
2782	AMEX	IYK	Wed, Sep 14, 2011	65.00	66.11	64.36	65.46
2781	AMEX	IYK	Tue, Sep 13, 2011	64.00	64.71	63.90	64.53
2780	AMEX	IYK	Mon, Sep 12, 2011	63.16	64.01	62.92	64.00
2779	AMEX	IYK	Fri, Sep 9, 2011	64.97	65.15	63.62	63.96
2778	AMEX	IYK	Thu, Sep 8, 2011	66.00	66.34	65.58	65.65
2777	AMEX	IYK	Wed, Sep 7, 2011	65.52	65.97	65.32	65.95
2776	AMEX	IYK	Tue, Sep 6, 2011	63.40	64.64	63.29	64.64
2775	AMEX	IYK	Fri, Sep 2, 2011	65.36	65.64	64.85	65.09
2774	AMEX	IYK	Thu, Sep 1, 2011	66.79	67.28	66.29	66.29
2773	AMEX	IYK	Wed, Aug 31, 2011	66.67	67.33	66.56	66.73
2772	AMEX	IYK	Tue, Aug 30, 2011	66.05	66.91	65.90	66.54
2771	AMEX	IYK	Mon, Aug 29, 2011	65.34	66.34	65.34	66.28
2770	AMEX	IYK	Fri, Aug 26, 2011	63.72	64.98	63.00	64.86
2769	AMEX	IYK	Thu, Aug 25, 2011	65.26	65.31	63.90	64.01
2768	AMEX	IYK	Wed, Aug 24, 2011	64.43	65.14	64.25	65.07
2767	AMEX	IYK	Tue, Aug 23, 2011	62.95	64.59	62.91	64.59
2766	AMEX	IYK	Mon, Aug 22, 2011	63.63	63.63	62.55	62.63
2765	AMEX	IYK	Fri, Aug 19, 2011	62.95	63.66	62.34	62.45
2764	AMEX	IYK	Thu, Aug 18, 2011	63.82	64.00	62.71	63.27
2763	AMEX	IYK	Wed, Aug 17, 2011	65.20	65.69	64.77	65.12
2762	AMEX	IYK	Tue, Aug 16, 2011	64.85	65.31	64.44	64.92
2761	AMEX	IYK	Mon, Aug 15, 2011	64.91	65.39	64.59	65.32
2760	AMEX	IYK	Fri, Aug 12, 2011	64.25	64.71	63.68	64.37
2759	AMEX	IYK	Thu, Aug 11, 2011	61.54	64.32	61.46	63.55
2758	AMEX	IYK	Wed, Aug 10, 2011	62.72	64.07	61.20	61.29
2757	AMEX	IYK	Tue, Aug 9, 2011	62.63	63.48	60.30	63.48
2756	AMEX	IYK	Mon, Aug 8, 2011	63.14	64.07	61.58	61.71
2755	AMEX	IYK	Fri, Aug 5, 2011	64.82	65.26	63.23	64.84
2754	AMEX	IYK	Thu, Aug 4, 2011	66.28	66.41	63.96	64.04
2753	AMEX	IYK	Wed, Aug 3, 2011	66.48	66.79	65.56	66.79
2752	AMEX	IYK	Tue, Aug 2, 2011	67.02	67.35	66.24	66.28
2751	AMEX	IYK	Mon, Aug 1, 2011	68.48	68.48	66.91	67.56
2750	AMEX	IYK	Fri, Jul 29, 2011	67.43	68.32	67.37	67.74
2749	AMEX	IYK	Thu, Jul 28, 2011	68.12	68.80	68.05	68.13
2748	AMEX	IYK	Wed, Jul 27, 2011	68.79	68.88	67.98	68.03
2747	AMEX	IYK	Tue, Jul 26, 2011	69.45	69.45	69.00	69.02
2746	AMEX	IYK	Mon, Jul 25, 2011	69.37	69.74	69.37	69.40
2745	AMEX	IYK	Fri, Jul 22, 2011	70.01	70.15	69.84	70.09
2744	AMEX	IYK	Thu, Jul 21, 2011	69.68	70.18	69.68	70.12
2743	AMEX	IYK	Wed, Jul 20, 2011	69.86	69.86	69.29	69.50
2742	AMEX	IYK	Tue, Jul 19, 2011	69.02	69.78	68.97	69.71
2741	AMEX	IYK	Mon, Jul 18, 2011	68.91	68.91	68.19	68.57
2740	AMEX	IYK	Fri, Jul 15, 2011	69.23	69.23	68.65	69.14
2739	AMEX	IYK	Thu, Jul 14, 2011	69.40	69.60	68.81	68.93
2738	AMEX	IYK	Wed, Jul 13, 2011	69.61	69.69	69.15	69.29
2737	AMEX	IYK	Tue, Jul 12, 2011	69.28	69.69	69.22	69.22
2736	AMEX	IYK	Mon, Jul 11, 2011	69.63	69.86	69.35	69.49
2735	AMEX	IYK	Fri, Jul 8, 2011	69.94	70.38	69.93	70.37
2734	AMEX	IYK	Thu, Jul 7, 2011	70.70	70.78	70.55	70.63
2733	AMEX	IYK	Wed, Jul 6, 2011	69.91	70.26	69.81	70.11
2732	AMEX	IYK	Tue, Jul 5, 2011	69.76	70.01	69.74	69.85
2731	AMEX	IYK	Fri, Jul 1, 2011	68.90	69.83	68.81	69.75
2730	AMEX	IYK	Thu, Jun 30, 2011	68.64	69.09	68.54	68.99
2729	AMEX	IYK	Wed, Jun 29, 2011	68.36	68.51	68.21	68.39
2728	AMEX	IYK	Tue, Jun 28, 2011	67.63	67.99	67.63	67.99
2727	AMEX	IYK	Mon, Jun 27, 2011	67.14	67.65	67.14	67.44
2726	AMEX	IYK	Fri, Jun 24, 2011	67.43	67.56	66.99	67.07
2725	AMEX	IYK	Thu, Jun 23, 2011	67.51	67.81	67.03	67.81
2724	AMEX	IYK	Wed, Jun 22, 2011	68.42	68.60	68.19	68.19
2723	AMEX	IYK	Tue, Jun 21, 2011	68.45	68.73	68.37	68.59
2722	AMEX	IYK	Mon, Jun 20, 2011	67.35	68.34	67.35	68.19
2721	AMEX	IYK	Fri, Jun 17, 2011	67.78	67.88	67.57	67.58
2720	AMEX	IYK	Thu, Jun 16, 2011	66.98	67.45	66.80	67.19
2719	AMEX	IYK	Wed, Jun 15, 2011	67.58	67.69	66.73	66.97
2718	AMEX	IYK	Tue, Jun 14, 2011	67.72	68.22	67.64	68.05
2717	AMEX	IYK	Mon, Jun 13, 2011	66.98	67.34	66.88	67.11
2716	AMEX	IYK	Fri, Jun 10, 2011	67.40	67.43	66.77	66.81
2715	AMEX	IYK	Thu, Jun 9, 2011	67.31	67.97	67.10	67.67
2714	AMEX	IYK	Wed, Jun 8, 2011	67.23	67.28	66.95	67.14
2713	AMEX	IYK	Tue, Jun 7, 2011	67.71	67.77	67.38	67.41
2712	AMEX	IYK	Mon, Jun 6, 2011	67.93	67.98	67.55	67.56
2711	AMEX	IYK	Fri, Jun 3, 2011	68.49	68.49	67.96	68.04
2710	AMEX	IYK	Thu, Jun 2, 2011	69.49	69.49	68.60	68.85
2709	AMEX	IYK	Wed, Jun 1, 2011	70.29	70.32	69.47	69.53
2708	AMEX	IYK	Tue, May 31, 2011	70.35	70.56	70.01	70.56
2707	AMEX	IYK	Fri, May 27, 2011	69.77	69.97	69.63	69.82
2706	AMEX	IYK	Thu, May 26, 2011	69.14	69.58	68.87	69.51
2705	AMEX	IYK	Wed, May 25, 2011	69.13	69.30	68.78	69.19
2704	AMEX	IYK	Tue, May 24, 2011	69.61	69.65	69.32	69.41
2703	AMEX	IYK	Mon, May 23, 2011	69.52	69.62	69.25	69.47
2702	AMEX	IYK	Fri, May 20, 2011	70.42	70.42	69.90	70.05
2701	AMEX	IYK	Thu, May 19, 2011	70.26	70.46	70.02	70.41
2700	AMEX	IYK	Wed, May 18, 2011	69.67	70.10	69.50	70.05
2699	AMEX	IYK	Tue, May 17, 2011	69.39	69.67	69.22	69.55
2698	AMEX	IYK	Mon, May 16, 2011	69.55	69.85	69.50	69.55
2697	AMEX	IYK	Fri, May 13, 2011	70.06	70.19	69.66	69.75
2696	AMEX	IYK	Thu, May 12, 2011	69.00	70.00	69.00	69.92
2695	AMEX	IYK	Wed, May 11, 2011	69.36	69.57	68.97	69.18
2694	AMEX	IYK	Tue, May 10, 2011	69.09	69.52	69.09	69.43
2693	AMEX	IYK	Mon, May 9, 2011	68.94	69.08	68.75	68.99
2692	AMEX	IYK	Fri, May 6, 2011	68.99	69.43	68.67	68.84
2691	AMEX	IYK	Thu, May 5, 2011	68.68	69.15	68.46	68.63
2690	AMEX	IYK	Wed, May 4, 2011	69.08	69.33	68.95	69.10
2689	AMEX	IYK	Tue, May 3, 2011	69.13	69.23	68.95	69.14
2688	AMEX	IYK	Mon, May 2, 2011	69.36	69.49	69.13	69.18
2687	AMEX	IYK	Fri, Apr 29, 2011	69.24	69.29	69.09	69.18
2686	AMEX	IYK	Thu, Apr 28, 2011	68.38	69.06	68.38	69.03
2685	AMEX	IYK	Wed, Apr 27, 2011	68.50	68.56	68.24	68.52
2684	AMEX	IYK	Tue, Apr 26, 2011	67.87	68.20	67.73	68.10
2683	AMEX	IYK	Mon, Apr 25, 2011	67.84	67.84	67.38	67.72
2682	AMEX	IYK	Thu, Apr 21, 2011	68.08	68.08	67.80	67.90
2681	AMEX	IYK	Wed, Apr 20, 2011	67.91	67.93	67.69	67.73
2680	AMEX	IYK	Tue, Apr 19, 2011	67.05	67.07	66.68	67.06
2679	AMEX	IYK	Mon, Apr 18, 2011	67.02	67.02	66.50	66.84
2678	AMEX	IYK	Fri, Apr 15, 2011	67.17	67.52	67.01	67.41
2677	AMEX	IYK	Thu, Apr 14, 2011	66.66	67.23	66.61	67.17
2676	AMEX	IYK	Wed, Apr 13, 2011	67.03	66.94	66.68	66.84
2675	AMEX	IYK	Tue, Apr 12, 2011	66.65	66.80	66.35	66.73
2674	AMEX	IYK	Mon, Apr 11, 2011	66.78	66.89	66.58	66.61
2673	AMEX	IYK	Fri, Apr 8, 2011	67.05	67.05	66.20	66.43
2672	AMEX	IYK	Thu, Apr 7, 2011	67.03	67.03	66.48	66.77
2671	AMEX	IYK	Wed, Apr 6, 2011	67.22	67.22	66.85	66.93
2670	AMEX	IYK	Tue, Apr 5, 2011	66.68	67.06	66.75	66.94
2669	AMEX	IYK	Mon, Apr 4, 2011	66.77	66.88	66.68	66.84
2668	AMEX	IYK	Fri, Apr 1, 2011	66.43	66.91	66.42	66.69
2667	AMEX	IYK	Thu, Mar 31, 2011	66.61	66.46	66.21	66.23
2666	AMEX	IYK	Wed, Mar 30, 2011	66.23	66.40	66.09	66.33
2665	AMEX	IYK	Tue, Mar 29, 2011	65.42	65.86	65.42	65.85
2664	AMEX	IYK	Mon, Mar 28, 2011	65.75	65.97	65.54	65.54
2663	AMEX	IYK	Fri, Mar 25, 2011	65.50	65.91	65.50	65.66
2662	AMEX	IYK	Thu, Mar 24, 2011	65.49	65.83	65.35	65.77
2661	AMEX	IYK	Wed, Mar 23, 2011	64.72	65.24	64.55	65.15
2660	AMEX	IYK	Tue, Mar 22, 2011	65.03	65.12	64.85	64.87
2659	AMEX	IYK	Mon, Mar 21, 2011	64.86	65.14	64.62	65.01
2658	AMEX	IYK	Fri, Mar 18, 2011	64.28	64.28	63.94	64.10
2657	AMEX	IYK	Thu, Mar 17, 2011	64.40	64.98	63.76	63.84
2656	AMEX	IYK	Wed, Mar 16, 2011	64.18	64.56	63.16	63.47
2655	AMEX	IYK	Tue, Mar 15, 2011	63.58	64.61	63.57	64.47
2654	AMEX	IYK	Mon, Mar 14, 2011	65.08	65.23	64.65	65.03
2653	AMEX	IYK	Fri, Mar 11, 2011	65.06	65.64	65.00	65.51
2652	AMEX	IYK	Thu, Mar 10, 2011	65.67	65.78	65.38	65.41
2651	AMEX	IYK	Wed, Mar 9, 2011	65.57	66.02	65.56	65.96
2650	AMEX	IYK	Tue, Mar 8, 2011	65.02	65.91	65.02	65.84
2649	AMEX	IYK	Mon, Mar 7, 2011	65.64	65.69	64.92	65.14
2648	AMEX	IYK	Fri, Mar 4, 2011	65.74	65.89	65.11	65.50
2647	AMEX	IYK	Thu, Mar 3, 2011	65.48	65.90	65.46	65.79
2646	AMEX	IYK	Wed, Mar 2, 2011	64.77	65.23	64.77	64.98
2645	AMEX	IYK	Tue, Mar 1, 2011	65.59	65.94	64.91	64.91
2644	AMEX	IYK	Mon, Feb 28, 2011	65.66	65.88	65.52	65.59
2643	AMEX	IYK	Fri, Feb 25, 2011	65.11	65.46	65.06	65.46
2642	AMEX	IYK	Thu, Feb 24, 2011	64.86	65.25	64.45	64.90
2641	AMEX	IYK	Wed, Feb 23, 2011	65.21	65.49	64.85	65.07
2640	AMEX	IYK	Tue, Feb 22, 2011	65.45	65.99	65.34	65.43
2639	AMEX	IYK	Fri, Feb 18, 2011	66.38	66.38	65.87	66.09
2638	AMEX	IYK	Thu, Feb 17, 2011	65.48	66.04	65.44	66.01
2637	AMEX	IYK	Wed, Feb 16, 2011	65.40	65.63	65.37	65.52
2636	AMEX	IYK	Tue, Feb 15, 2011	65.38	65.41	65.12	65.28
2635	AMEX	IYK	Mon, Feb 14, 2011	65.63	66.53	65.35	65.45
2634	AMEX	IYK	Fri, Feb 11, 2011	64.92	65.75	64.90	65.66
2633	AMEX	IYK	Thu, Feb 10, 2011	65.04	65.14	64.77	64.99
2632	AMEX	IYK	Wed, Feb 9, 2011	65.19	65.45	65.12	65.32
2631	AMEX	IYK	Tue, Feb 8, 2011	64.84	65.22	64.81	65.21
2630	AMEX	IYK	Mon, Feb 7, 2011	64.72	65.01	64.56	64.80
2629	AMEX	IYK	Fri, Feb 4, 2011	64.03	64.48	63.93	64.46
2628	AMEX	IYK	Thu, Feb 3, 2011	63.54	64.06	63.54	63.98
2627	AMEX	IYK	Wed, Feb 2, 2011	63.78	63.84	63.45	63.65
2626	AMEX	IYK	Tue, Feb 1, 2011	63.84	64.09	63.84	63.91
2625	AMEX	IYK	Mon, Jan 31, 2011	63.49	63.73	63.24	63.50
2624	AMEX	IYK	Fri, Jan 28, 2011	64.61	64.67	63.44	63.47
2623	AMEX	IYK	Thu, Jan 27, 2011	65.01	65.01	64.56	64.74
2622	AMEX	IYK	Wed, Jan 26, 2011	65.01	65.24	64.98	65.10
2621	AMEX	IYK	Tue, Jan 25, 2011	64.98	64.98	64.63	64.97
2620	AMEX	IYK	Mon, Jan 24, 2011	64.53	64.91	64.53	64.89
2619	AMEX	IYK	Fri, Jan 21, 2011	64.93	65.01	64.43	64.54
2618	AMEX	IYK	Thu, Jan 20, 2011	64.46	64.73	64.39	64.56
2617	AMEX	IYK	Wed, Jan 19, 2011	65.03	65.25	64.58	64.67
2616	AMEX	IYK	Tue, Jan 18, 2011	64.96	65.34	64.96	65.10
2615	AMEX	IYK	Fri, Jan 14, 2011	64.95	65.16	64.95	65.14
2614	AMEX	IYK	Thu, Jan 13, 2011	65.02	65.19	64.96	65.08
2613	AMEX	IYK	Wed, Jan 12, 2011	64.72	65.04	64.71	65.01
2612	AMEX	IYK	Tue, Jan 11, 2011	64.83	64.83	64.34	64.47
2611	AMEX	IYK	Mon, Jan 10, 2011	64.30	64.56	64.21	64.51
2610	AMEX	IYK	Fri, Jan 7, 2011	64.78	64.78	64.19	64.38
2609	AMEX	IYK	Thu, Jan 6, 2011	64.91	64.99	64.63	64.75
2608	AMEX	IYK	Wed, Jan 5, 2011	64.26	64.88	64.26	64.84
2607	AMEX	IYK	Tue, Jan 4, 2011	64.93	65.02	64.35	64.52
2606	AMEX	IYK	Mon, Jan 3, 2011	65.01	65.01	64.76	64.83
2605	AMEX	IYK	Fri, Dec 31, 2010	64.56	64.73	64.53	64.55
2604	AMEX	IYK	Thu, Dec 30, 2010	64.50	64.70	64.47	64.57
2603	AMEX	IYK	Wed, Dec 29, 2010	64.78	64.78	64.58	64.58
2602	AMEX	IYK	Tue, Dec 28, 2010	64.79	64.79	64.40	64.54
2601	AMEX	IYK	Mon, Dec 27, 2010	64.55	64.76	64.48	64.58
2600	AMEX	IYK	Thu, Dec 23, 2010	64.77	64.96	64.70	64.77
2599	AMEX	IYK	Wed, Dec 22, 2010	64.86	64.91	64.60	64.91
2598	AMEX	IYK	Tue, Dec 21, 2010	65.43	65.56	65.25	65.32
2597	AMEX	IYK	Mon, Dec 20, 2010	65.47	65.47	65.11	65.25
2596	AMEX	IYK	Fri, Dec 17, 2010	64.89	65.15	64.86	65.10
2595	AMEX	IYK	Thu, Dec 16, 2010	64.30	64.85	64.14	64.85
2594	AMEX	IYK	Wed, Dec 15, 2010	64.11	64.43	64.11	64.25
2593	AMEX	IYK	Tue, Dec 14, 2010	64.15	64.39	64.10	64.21
2592	AMEX	IYK	Mon, Dec 13, 2010	64.35	64.35	64.02	64.02
2591	AMEX	IYK	Fri, Dec 10, 2010	64.07	64.14	63.98	64.04
2590	AMEX	IYK	Thu, Dec 9, 2010	64.09	64.09	63.84	63.96
2589	AMEX	IYK	Wed, Dec 8, 2010	63.60	63.77	63.44	63.77
2588	AMEX	IYK	Tue, Dec 7, 2010	63.99	63.99	63.51	63.52
2587	AMEX	IYK	Mon, Dec 6, 2010	63.25	63.55	63.25	63.47
2586	AMEX	IYK	Fri, Dec 3, 2010	63.24	63.61	63.24	63.55
2585	AMEX	IYK	Thu, Dec 2, 2010	62.92	63.45	62.92	63.43
2584	AMEX	IYK	Wed, Dec 1, 2010	62.66	63.10	62.56	63.00
2583	AMEX	IYK	Tue, Nov 30, 2010	61.62	62.09	61.62	61.85
2582	AMEX	IYK	Mon, Nov 29, 2010	62.08	62.29	61.69	62.18
2581	AMEX	IYK	Fri, Nov 26, 2010	62.27	62.61	62.27	62.49
2580	AMEX	IYK	Wed, Nov 24, 2010	62.59	62.65	62.42	62.61
2579	AMEX	IYK	Tue, Nov 23, 2010	62.10	62.15	61.97	62.07
2578	AMEX	IYK	Mon, Nov 22, 2010	62.77	62.87	62.40	62.87
2577	AMEX	IYK	Fri, Nov 19, 2010	62.62	62.86	62.36	62.80
2576	AMEX	IYK	Thu, Nov 18, 2010	62.41	62.83	62.37	62.64
2575	AMEX	IYK	Wed, Nov 17, 2010	61.76	62.05	61.76	61.87
2574	AMEX	IYK	Tue, Nov 16, 2010	62.18	62.43	61.50	61.71
2573	AMEX	IYK	Mon, Nov 15, 2010	62.69	62.96	62.56	62.57
2572	AMEX	IYK	Fri, Nov 12, 2010	62.65	62.81	62.26	62.50
2571	AMEX	IYK	Thu, Nov 11, 2010	62.48	62.99	62.48	62.99
2570	AMEX	IYK	Wed, Nov 10, 2010	62.86	62.91	62.49	62.91
2569	AMEX	IYK	Tue, Nov 9, 2010	63.51	63.51	62.74	62.89
2568	AMEX	IYK	Mon, Nov 8, 2010	63.27	63.30	62.96	63.26
2567	AMEX	IYK	Fri, Nov 5, 2010	63.31	63.32	63.01	63.27
2566	AMEX	IYK	Thu, Nov 4, 2010	63.02	63.30	62.83	63.28
2565	AMEX	IYK	Wed, Nov 3, 2010	62.37	62.39	61.88	62.39
2564	AMEX	IYK	Tue, Nov 2, 2010	62.26	62.28	62.08	62.16
2563	AMEX	IYK	Mon, Nov 1, 2010	62.19	62.33	61.65	61.92
2562	AMEX	IYK	Fri, Oct 29, 2010	61.60	61.99	61.60	61.99
2561	AMEX	IYK	Thu, Oct 28, 2010	61.76	61.96	61.49	61.76
2560	AMEX	IYK	Wed, Oct 27, 2010	61.57	61.75	61.23	61.65
2559	AMEX	IYK	Tue, Oct 26, 2010	61.93	62.06	61.77	61.93
2558	AMEX	IYK	Mon, Oct 25, 2010	62.44	62.44	62.07	62.10
2557	AMEX	IYK	Fri, Oct 22, 2010	61.73	61.93	61.70	61.80
2556	AMEX	IYK	Thu, Oct 21, 2010	61.89	62.13	61.45	61.65
2555	AMEX	IYK	Wed, Oct 20, 2010	61.18	61.81	61.18	61.56
2554	AMEX	IYK	Tue, Oct 19, 2010	61.03	61.47	60.82	61.07
2553	AMEX	IYK	Mon, Oct 18, 2010	61.54	61.75	61.53	61.74
2552	AMEX	IYK	Fri, Oct 15, 2010	61.91	61.91	61.30	61.58
2551	AMEX	IYK	Thu, Oct 14, 2010	61.50	61.59	61.25	61.42
2550	AMEX	IYK	Wed, Oct 13, 2010	61.09	61.52	61.02	61.30
2549	AMEX	IYK	Tue, Oct 12, 2010	60.44	60.91	60.38	60.77
2548	AMEX	IYK	Mon, Oct 11, 2010	60.45	60.61	60.43	60.51
2547	AMEX	IYK	Fri, Oct 8, 2010	59.99	60.55	59.99	60.44
2546	AMEX	IYK	Thu, Oct 7, 2010	60.37	60.37	59.73	59.92
2545	AMEX	IYK	Wed, Oct 6, 2010	60.20	60.23	60.07	60.15
2544	AMEX	IYK	Tue, Oct 5, 2010	59.78	60.14	59.58	60.07
2543	AMEX	IYK	Mon, Oct 4, 2010	59.25	59.51	59.03	59.26
2542	AMEX	IYK	Fri, Oct 1, 2010	59.61	59.61	59.07	59.38
2541	AMEX	IYK	Thu, Sep 30, 2010	59.78	60.01	59.00	61.46
2540	AMEX	IYK	Wed, Sep 29, 2010	59.51	59.69	59.40	59.47
2539	AMEX	IYK	Tue, Sep 28, 2010	59.41	59.82	59.12	59.74
2538	AMEX	IYK	Mon, Sep 27, 2010	59.59	59.82	59.50	59.51
2537	AMEX	IYK	Fri, Sep 24, 2010	59.48	59.79	59.28	59.72
2536	AMEX	IYK	Thu, Sep 23, 2010	58.98	59.21	58.75	58.81
2535	AMEX	IYK	Wed, Sep 22, 2010	59.64	59.80	59.46	59.58
2534	AMEX	IYK	Tue, Sep 21, 2010	59.94	59.94	59.37	59.67
2533	AMEX	IYK	Mon, Sep 20, 2010	59.26	59.87	59.12	59.78
2532	AMEX	IYK	Fri, Sep 17, 2010	59.53	59.53	59.06	59.06
2531	AMEX	IYK	Thu, Sep 16, 2010	59.07	59.22	58.88	59.22
2530	AMEX	IYK	Wed, Sep 15, 2010	58.65	59.23	58.58	59.16
2529	AMEX	IYK	Tue, Sep 14, 2010	58.71	58.99	58.68	58.81
2528	AMEX	IYK	Mon, Sep 13, 2010	58.93	59.00	58.63	58.86
2527	AMEX	IYK	Fri, Sep 10, 2010	58.33	58.58	58.33	58.54
2526	AMEX	IYK	Thu, Sep 9, 2010	58.67	58.67	58.24	58.35
2525	AMEX	IYK	Wed, Sep 8, 2010	58.04	58.28	58.04	58.13
2524	AMEX	IYK	Tue, Sep 7, 2010	57.94	58.20	57.85	57.91
2523	AMEX	IYK	Fri, Sep 3, 2010	58.21	58.31	57.88	58.31
2522	AMEX	IYK	Thu, Sep 2, 2010	57.50	57.71	57.38	57.69
2521	AMEX	IYK	Wed, Sep 1, 2010	56.74	57.33	56.74	57.31
2520	AMEX	IYK	Tue, Aug 31, 2010	55.91	56.35	55.73	56.16
2519	AMEX	IYK	Mon, Aug 30, 2010	56.48	56.79	56.10	56.11
2518	AMEX	IYK	Fri, Aug 27, 2010	56.48	56.70	55.80	56.67
2517	AMEX	IYK	Thu, Aug 26, 2010	56.62	56.62	55.96	56.13
2516	AMEX	IYK	Wed, Aug 25, 2010	55.97	56.58	55.76	56.45
2515	AMEX	IYK	Tue, Aug 24, 2010	55.95	56.60	55.95	56.34
2514	AMEX	IYK	Mon, Aug 23, 2010	57.14	57.35	56.74	56.78
2513	AMEX	IYK	Fri, Aug 20, 2010	56.76	56.95	56.63	56.87
2512	AMEX	IYK	Thu, Aug 19, 2010	57.47	57.47	56.70	56.95
2511	AMEX	IYK	Wed, Aug 18, 2010	57.51	57.95	57.34	57.80
2510	AMEX	IYK	Tue, Aug 17, 2010	57.36	57.87	57.14	57.53
2509	AMEX	IYK	Mon, Aug 16, 2010	56.44	57.02	56.44	56.90
2508	AMEX	IYK	Fri, Aug 13, 2010	57.10	57.10	56.79	56.86
2507	AMEX	IYK	Thu, Aug 12, 2010	56.52	57.09	56.40	56.95
2506	AMEX	IYK	Wed, Aug 11, 2010	57.61	57.61	57.07	57.10
2505	AMEX	IYK	Tue, Aug 10, 2010	57.77	58.54	57.77	58.29
2504	AMEX	IYK	Mon, Aug 9, 2010	58.26	58.48	58.20	58.34
2503	AMEX	IYK	Fri, Aug 6, 2010	57.36	58.06	57.36	58.03
2502	AMEX	IYK	Thu, Aug 5, 2010	57.60	57.98	57.60	57.96
2501	AMEX	IYK	Wed, Aug 4, 2010	57.84	58.17	57.84	58.10
2500	AMEX	IYK	Tue, Aug 3, 2010	58.00	58.10	57.62	57.75
2499	AMEX	IYK	Mon, Aug 2, 2010	58.18	58.37	58.13	58.37
2498	AMEX	IYK	Fri, Jul 30, 2010	56.77	57.57	56.77	57.45
2497	AMEX	IYK	Thu, Jul 29, 2010	58.16	58.16	56.99	57.33
2496	AMEX	IYK	Wed, Jul 28, 2010	58.21	58.35	57.77	57.90
2495	AMEX	IYK	Tue, Jul 27, 2010	58.30	58.65	58.24	58.39
2494	AMEX	IYK	Mon, Jul 26, 2010	57.88	58.26	57.88	58.25
2493	AMEX	IYK	Fri, Jul 23, 2010	57.02	57.74	57.02	57.71
2492	AMEX	IYK	Thu, Jul 22, 2010	56.94	57.35	56.88	57.22
2491	AMEX	IYK	Wed, Jul 21, 2010	57.18	57.18	56.23	56.32
2490	AMEX	IYK	Tue, Jul 20, 2010	55.22	56.83	55.22	56.83
2489	AMEX	IYK	Mon, Jul 19, 2010	56.09	56.09	55.71	55.91
2488	AMEX	IYK	Fri, Jul 16, 2010	56.77	56.77	55.77	55.82
2487	AMEX	IYK	Thu, Jul 15, 2010	56.64	56.95	56.26	56.87
2486	AMEX	IYK	Wed, Jul 14, 2010	56.49	56.78	56.39	56.74
2485	AMEX	IYK	Tue, Jul 13, 2010	56.43	56.75	56.24	56.74
2484	AMEX	IYK	Mon, Jul 12, 2010	55.53	55.91	55.53	55.88
2483	AMEX	IYK	Fri, Jul 9, 2010	55.66	55.87	55.47	55.83
2482	AMEX	IYK	Thu, Jul 8, 2010	55.26	55.67	55.13	55.63
2481	AMEX	IYK	Wed, Jul 7, 2010	53.64	54.89	53.47	54.86
2480	AMEX	IYK	Tue, Jul 6, 2010	53.74	54.01	53.20	53.47
2479	AMEX	IYK	Fri, Jul 2, 2010	53.77	53.79	53.26	53.40
2478	AMEX	IYK	Thu, Jul 1, 2010	53.43	53.64	52.90	53.57
2477	AMEX	IYK	Wed, Jun 30, 2010	53.88	54.02	53.31	53.42
2476	AMEX	IYK	Tue, Jun 29, 2010	54.43	54.45	53.55	53.77
2475	AMEX	IYK	Mon, Jun 28, 2010	54.67	55.18	54.51	54.89
2474	AMEX	IYK	Fri, Jun 25, 2010	55.25	55.25	54.54	54.58
2473	AMEX	IYK	Thu, Jun 24, 2010	55.41	55.47	54.98	55.00
2472	AMEX	IYK	Wed, Jun 23, 2010	55.90	56.26	55.57	55.95
2471	AMEX	IYK	Tue, Jun 22, 2010	56.70	56.85	55.82	55.87
2470	AMEX	IYK	Mon, Jun 21, 2010	57.37	57.37	56.44	56.63
2469	AMEX	IYK	Fri, Jun 18, 2010	57.13	57.13	56.74	56.76
2468	AMEX	IYK	Thu, Jun 17, 2010	56.83	56.91	56.39	56.88
2467	AMEX	IYK	Wed, Jun 16, 2010	56.66	56.87	56.51	56.70
2466	AMEX	IYK	Tue, Jun 15, 2010	56.61	56.92	56.48	56.92
2465	AMEX	IYK	Mon, Jun 14, 2010	56.25	56.53	56.09	56.11
2464	AMEX	IYK	Fri, Jun 11, 2010	55.40	55.84	55.38	55.84
2463	AMEX	IYK	Thu, Jun 10, 2010	55.45	56.05	55.45	56.04
2462	AMEX	IYK	Wed, Jun 9, 2010	55.43	55.57	54.70	54.73
2461	AMEX	IYK	Tue, Jun 8, 2010	54.34	54.93	54.31	54.90
2460	AMEX	IYK	Mon, Jun 7, 2010	54.78	54.95	54.25	54.28
2459	AMEX	IYK	Fri, Jun 4, 2010	55.27	55.49	54.48	54.69
2458	AMEX	IYK	Thu, Jun 3, 2010	56.28	56.43	56.02	56.26
2457	AMEX	IYK	Wed, Jun 2, 2010	55.05	55.97	55.05	55.87
2456	AMEX	IYK	Tue, Jun 1, 2010	54.89	55.69	54.83	54.92
2455	AMEX	IYK	Fri, May 28, 2010	55.93	55.96	55.41	55.41
2454	AMEX	IYK	Thu, May 27, 2010	55.37	55.87	55.12	55.87
2453	AMEX	IYK	Wed, May 26, 2010	55.22	55.50	54.54	54.54
2452	AMEX	IYK	Tue, May 25, 2010	53.99	54.83	53.66	54.83
2451	AMEX	IYK	Mon, May 24, 2010	55.47	55.81	55.22	55.23
2450	AMEX	IYK	Fri, May 21, 2010	54.38	55.72	54.27	55.66
2449	AMEX	IYK	Thu, May 20, 2010	56.20	56.23	55.29	55.29
2448	AMEX	IYK	Wed, May 19, 2010	57.13	57.36	56.67	57.20
2447	AMEX	IYK	Tue, May 18, 2010	58.30	58.38	57.31	57.36
2446	AMEX	IYK	Mon, May 17, 2010	57.75	57.98	57.07	57.94
2445	AMEX	IYK	Fri, May 14, 2010	57.96	58.17	57.22	57.52
2444	AMEX	IYK	Thu, May 13, 2010	58.86	58.93	58.27	58.30
2443	AMEX	IYK	Wed, May 12, 2010	58.49	58.92	58.32	58.87
2442	AMEX	IYK	Tue, May 11, 2010	57.63	58.83	57.63	58.26
2441	AMEX	IYK	Mon, May 10, 2010	58.74	58.74	57.50	58.31
2440	AMEX	IYK	Fri, May 7, 2010	56.14	56.78	55.68	56.19
2439	AMEX	IYK	Thu, May 6, 2010	58.07	58.29	25.00	56.52
2438	AMEX	IYK	Wed, May 5, 2010	58.12	58.53	58.05	58.21
2437	AMEX	IYK	Tue, May 4, 2010	58.91	59.12	58.41	58.54
2436	AMEX	IYK	Mon, May 3, 2010	59.10	59.69	59.10	59.47
2435	AMEX	IYK	Fri, Apr 30, 2010	59.55	59.84	58.96	59.02
2434	AMEX	IYK	Thu, Apr 29, 2010	59.38	59.78	59.15	59.55
2433	AMEX	IYK	Wed, Apr 28, 2010	58.93	59.32	58.84	59.15
2432	AMEX	IYK	Tue, Apr 27, 2010	59.88	59.88	58.74	58.84
2431	AMEX	IYK	Mon, Apr 26, 2010	60.16	60.47	60.13	60.16
2430	AMEX	IYK	Fri, Apr 23, 2010	60.02	60.18	59.88	60.18
2429	AMEX	IYK	Thu, Apr 22, 2010	59.78	60.19	59.63	60.19
2428	AMEX	IYK	Wed, Apr 21, 2010	59.95	60.23	59.95	60.14
2427	AMEX	IYK	Tue, Apr 20, 2010	59.94	60.01	59.61	59.97
2426	AMEX	IYK	Mon, Apr 19, 2010	59.36	59.62	59.20	59.62
2425	AMEX	IYK	Fri, Apr 16, 2010	59.64	59.93	59.06	59.44
2424	AMEX	IYK	Thu, Apr 15, 2010	59.60	59.85	59.45	59.85
2423	AMEX	IYK	Wed, Apr 14, 2010	59.55	59.78	59.36	59.78
2422	AMEX	IYK	Tue, Apr 13, 2010	59.41	59.59	59.20	59.52
2421	AMEX	IYK	Mon, Apr 12, 2010	59.36	59.63	59.36	59.56
2420	AMEX	IYK	Fri, Apr 9, 2010	59.08	59.38	59.03	59.37
2419	AMEX	IYK	Thu, Apr 8, 2010	58.71	59.05	58.62	58.95
2418	AMEX	IYK	Wed, Apr 7, 2010	59.22	59.22	58.72	58.89
2417	AMEX	IYK	Tue, Apr 6, 2010	59.30	59.46	59.27	59.27
2416	AMEX	IYK	Mon, Apr 5, 2010	59.66	59.71	59.45	59.53
2415	AMEX	IYK	Thu, Apr 1, 2010	59.45	59.55	59.19	59.40
2414	AMEX	IYK	Wed, Mar 31, 2010	59.32	59.33	58.99	58.99
2413	AMEX	IYK	Tue, Mar 30, 2010	59.53	59.63	59.27	59.50
2412	AMEX	IYK	Mon, Mar 29, 2010	59.59	59.59	59.41	59.51
2411	AMEX	IYK	Fri, Mar 26, 2010	59.27	59.45	59.07	59.34
2410	AMEX	IYK	Thu, Mar 25, 2010	59.78	59.78	58.72	59.18
2409	AMEX	IYK	Wed, Mar 24, 2010	60.06	60.11	59.66	59.72
2408	AMEX	IYK	Tue, Mar 23, 2010	59.72	60.24	59.67	60.22
2407	AMEX	IYK	Mon, Mar 22, 2010	59.30	59.76	58.85	59.69
2406	AMEX	IYK	Fri, Mar 19, 2010	59.67	59.67	59.15	59.28
2405	AMEX	IYK	Thu, Mar 18, 2010	59.32	59.67	59.32	59.40
2404	AMEX	IYK	Wed, Mar 17, 2010	59.03	59.40	59.03	59.38
2403	AMEX	IYK	Tue, Mar 16, 2010	58.92	59.03	58.75	59.01
2402	AMEX	IYK	Mon, Mar 15, 2010	58.32	58.72	58.32	58.70
2401	AMEX	IYK	Fri, Mar 12, 2010	58.50	58.64	58.41	58.50
2400	AMEX	IYK	Thu, Mar 11, 2010	58.10	58.45	57.82	58.45
2399	AMEX	IYK	Wed, Mar 10, 2010	58.26	58.36	58.15	58.31
2398	AMEX	IYK	Tue, Mar 9, 2010	58.13	58.55	58.13	58.35
2397	AMEX	IYK	Mon, Mar 8, 2010	58.40	58.45	58.22	58.34
2396	AMEX	IYK	Fri, Mar 5, 2010	58.32	58.48	58.02	58.47
2395	AMEX	IYK	Thu, Mar 4, 2010	57.81	58.15	57.80	58.01
2394	AMEX	IYK	Wed, Mar 3, 2010	57.56	57.88	57.56	57.75
2393	AMEX	IYK	Tue, Mar 2, 2010	57.57	57.65	57.36	57.54
2392	AMEX	IYK	Mon, Mar 1, 2010	56.78	57.22	56.78	57.20
2391	AMEX	IYK	Fri, Feb 26, 2010	56.89	56.89	56.43	56.64
2390	AMEX	IYK	Thu, Feb 25, 2010	56.21	56.80	56.16	56.76
2389	AMEX	IYK	Wed, Feb 24, 2010	56.76	56.94	56.54	56.93
2388	AMEX	IYK	Tue, Feb 23, 2010	56.78	57.07	56.50	56.65
2387	AMEX	IYK	Mon, Feb 22, 2010	57.14	57.16	56.86	56.90
2386	AMEX	IYK	Fri, Feb 19, 2010	56.90	57.15	56.82	57.02
2385	AMEX	IYK	Thu, Feb 18, 2010	56.49	57.08	56.49	57.03
2384	AMEX	IYK	Wed, Feb 17, 2010	56.46	56.67	56.32	56.59
2383	AMEX	IYK	Tue, Feb 16, 2010	56.00	56.21	55.77	56.21
2382	AMEX	IYK	Fri, Feb 12, 2010	55.07	55.66	55.04	55.59
2381	AMEX	IYK	Thu, Feb 11, 2010	54.99	55.61	54.67	55.56
2380	AMEX	IYK	Wed, Feb 10, 2010	54.89	55.09	54.53	54.96
2379	AMEX	IYK	Tue, Feb 9, 2010	54.71	55.37	54.58	55.04
2378	AMEX	IYK	Mon, Feb 8, 2010	54.43	54.80	54.21	54.21
2377	AMEX	IYK	Fri, Feb 5, 2010	54.47	54.57	53.71	54.47
2376	AMEX	IYK	Thu, Feb 4, 2010	55.61	55.73	54.60	54.60
2375	AMEX	IYK	Wed, Feb 3, 2010	56.07	56.16	55.89	56.11
2374	AMEX	IYK	Tue, Feb 2, 2010	55.31	56.26	55.25	56.24
2373	AMEX	IYK	Mon, Feb 1, 2010	55.00	55.22	54.85	55.13
2372	AMEX	IYK	Fri, Jan 29, 2010	55.35	55.52	54.61	54.71
2371	AMEX	IYK	Thu, Jan 28, 2010	55.54	55.73	55.07	55.19
2370	AMEX	IYK	Wed, Jan 27, 2010	55.01	55.31	54.69	55.31
2369	AMEX	IYK	Tue, Jan 26, 2010	54.93	55.32	54.79	55.12
2368	AMEX	IYK	Mon, Jan 25, 2010	55.47	55.47	55.02	55.17
2367	AMEX	IYK	Fri, Jan 22, 2010	55.33	55.63	54.94	54.94
2366	AMEX	IYK	Thu, Jan 21, 2010	56.41	56.55	55.37	55.44
2365	AMEX	IYK	Wed, Jan 20, 2010	56.50	56.57	56.03	56.34
2364	AMEX	IYK	Tue, Jan 19, 2010	56.57	57.03	56.57	57.02
2363	AMEX	IYK	Fri, Jan 15, 2010	57.04	57.15	56.45	56.63
2362	AMEX	IYK	Thu, Jan 14, 2010	56.87	57.12	56.86	57.08
2361	AMEX	IYK	Wed, Jan 13, 2010	56.75	57.14	56.67	57.01
2360	AMEX	IYK	Tue, Jan 12, 2010	56.34	56.65	56.34	56.61
2359	AMEX	IYK	Mon, Jan 11, 2010	56.50	56.67	56.03	56.55
2358	AMEX	IYK	Fri, Jan 8, 2010	56.47	56.47	56.20	56.47
2357	AMEX	IYK	Thu, Jan 7, 2010	56.63	56.71	56.28	56.68
2356	AMEX	IYK	Wed, Jan 6, 2010	56.35	56.62	56.32	56.59
2355	AMEX	IYK	Tue, Jan 5, 2010	56.16	56.48	55.90	56.48
2354	AMEX	IYK	Mon, Jan 4, 2010	55.72	56.20	55.72	56.15
2353	AMEX	IYK	Thu, Dec 31, 2009	56.28	56.28	55.53	55.53
2352	AMEX	IYK	Wed, Dec 30, 2009	56.05	56.22	56.03	56.14
2351	AMEX	IYK	Tue, Dec 29, 2009	56.25	56.32	56.19	56.19
2350	AMEX	IYK	Mon, Dec 28, 2009	56.34	56.34	55.99	56.12
2349	AMEX	IYK	Thu, Dec 24, 2009	55.95	56.15	55.91	56.09
2348	AMEX	IYK	Wed, Dec 23, 2009	55.94	55.94	55.73	55.92
2347	AMEX	IYK	Tue, Dec 22, 2009	55.76	56.15	55.76	56.11
2346	AMEX	IYK	Mon, Dec 21, 2009	55.55	56.00	55.55	55.80
2345	AMEX	IYK	Fri, Dec 18, 2009	55.74	55.74	54.90	55.40
2344	AMEX	IYK	Thu, Dec 17, 2009	55.76	55.86	55.48	55.48
2343	AMEX	IYK	Wed, Dec 16, 2009	56.48	56.60	56.21	56.23
2342	AMEX	IYK	Tue, Dec 15, 2009	56.25	56.36	56.09	56.18
2341	AMEX	IYK	Mon, Dec 14, 2009	56.16	56.39	56.07	56.37
2340	AMEX	IYK	Fri, Dec 11, 2009	56.04	56.21	55.91	55.92
2339	AMEX	IYK	Thu, Dec 10, 2009	55.85	56.04	55.75	55.77
2338	AMEX	IYK	Wed, Dec 9, 2009	55.47	55.76	55.25	55.58
2337	AMEX	IYK	Tue, Dec 8, 2009	55.86	55.86	55.43	55.61
2336	AMEX	IYK	Mon, Dec 7, 2009	56.36	56.36	56.04	56.20
2335	AMEX	IYK	Fri, Dec 4, 2009	56.50	56.78	55.94	56.28
2334	AMEX	IYK	Thu, Dec 3, 2009	56.47	56.50	55.85	55.86
2333	AMEX	IYK	Wed, Dec 2, 2009	56.04	56.60	56.04	56.37
2332	AMEX	IYK	Tue, Dec 1, 2009	54.99	56.33	54.99	56.10
2331	AMEX	IYK	Mon, Nov 30, 2009	55.76	55.76	55.10	55.30
2330	AMEX	IYK	Fri, Nov 27, 2009	55.11	55.70	54.56	55.51
2329	AMEX	IYK	Wed, Nov 25, 2009	56.02	56.24	56.02	56.11
2328	AMEX	IYK	Tue, Nov 24, 2009	55.97	56.10	55.66	56.05
2327	AMEX	IYK	Mon, Nov 23, 2009	55.95	56.22	55.91	56.00
2326	AMEX	IYK	Fri, Nov 20, 2009	55.23	55.56	54.80	55.45
2325	AMEX	IYK	Thu, Nov 19, 2009	55.65	55.65	55.16	55.54
2324	AMEX	IYK	Wed, Nov 18, 2009	55.87	56.03	55.62	55.99
2323	AMEX	IYK	Tue, Nov 17, 2009	55.75	55.98	55.71	55.96
2322	AMEX	IYK	Mon, Nov 16, 2009	55.34	56.05	55.34	55.92
2321	AMEX	IYK	Fri, Nov 13, 2009	54.93	55.36	54.78	55.23
2320	AMEX	IYK	Thu, Nov 12, 2009	55.23	55.39	54.75	54.81
2319	AMEX	IYK	Wed, Nov 11, 2009	55.35	55.47	55.13	55.35
2318	AMEX	IYK	Tue, Nov 10, 2009	54.85	55.18	54.83	55.04
2317	AMEX	IYK	Mon, Nov 9, 2009	54.02	54.92	53.94	54.92
2316	AMEX	IYK	Fri, Nov 6, 2009	53.66	54.00	53.66	53.99
2315	AMEX	IYK	Thu, Nov 5, 2009	53.13	53.82	53.13	53.82
2314	AMEX	IYK	Wed, Nov 4, 2009	52.88	53.30	52.73	52.76
2313	AMEX	IYK	Tue, Nov 3, 2009	52.64	52.80	52.49	52.78
2312	AMEX	IYK	Mon, Nov 2, 2009	52.70	53.13	52.51	52.95
2311	AMEX	IYK	Fri, Oct 30, 2009	53.30	53.49	52.33	52.42
2310	AMEX	IYK	Thu, Oct 29, 2009	52.94	53.53	52.88	53.38
2309	AMEX	IYK	Wed, Oct 28, 2009	52.86	53.11	52.48	52.49
2308	AMEX	IYK	Tue, Oct 27, 2009	53.16	53.31	52.73	53.10
2307	AMEX	IYK	Mon, Oct 26, 2009	53.81	54.13	53.13	53.19
2306	AMEX	IYK	Fri, Oct 23, 2009	54.33	54.33	53.59	53.75
2305	AMEX	IYK	Thu, Oct 22, 2009	54.00	54.57	53.67	54.33
2304	AMEX	IYK	Wed, Oct 21, 2009	54.19	54.75	54.09	54.14
2303	AMEX	IYK	Tue, Oct 20, 2009	54.46	54.49	54.20	54.30
2302	AMEX	IYK	Mon, Oct 19, 2009	54.23	54.75	54.15	54.46
2301	AMEX	IYK	Fri, Oct 16, 2009	54.05	54.29	54.01	54.18
2300	AMEX	IYK	Thu, Oct 15, 2009	53.92	54.22	53.85	54.22
2299	AMEX	IYK	Wed, Oct 14, 2009	54.08	54.10	53.82	53.99
2298	AMEX	IYK	Tue, Oct 13, 2009	53.64	53.72	53.40	53.60
2297	AMEX	IYK	Mon, Oct 12, 2009	53.64	54.08	53.64	53.80
2296	AMEX	IYK	Fri, Oct 9, 2009	53.51	53.54	53.26	53.54
2295	AMEX	IYK	Thu, Oct 8, 2009	53.27	53.49	53.08	53.44
2294	AMEX	IYK	Wed, Oct 7, 2009	52.97	52.98	52.78	52.90
2293	AMEX	IYK	Tue, Oct 6, 2009	52.66	53.08	52.66	52.79
2292	AMEX	IYK	Mon, Oct 5, 2009	52.04	52.40	51.75	52.35
2291	AMEX	IYK	Fri, Oct 2, 2009	51.57	52.16	51.57	52.02
2290	AMEX	IYK	Thu, Oct 1, 2009	52.64	52.64	51.88	51.94
2289	AMEX	IYK	Wed, Sep 30, 2009	52.78	52.99	52.38	52.83
2288	AMEX	IYK	Tue, Sep 29, 2009	52.71	52.87	52.60	52.72
2287	AMEX	IYK	Mon, Sep 28, 2009	52.23	52.82	52.23	52.58
2286	AMEX	IYK	Fri, Sep 25, 2009	52.20	52.47	52.11	52.15
2285	AMEX	IYK	Thu, Sep 24, 2009	52.64	52.85	52.12	52.30
2284	AMEX	IYK	Wed, Sep 23, 2009	52.71	53.21	52.61	52.61
2283	AMEX	IYK	Tue, Sep 22, 2009	52.75	52.75	52.45	52.59
2282	AMEX	IYK	Mon, Sep 21, 2009	52.69	52.84	52.54	52.81
2281	AMEX	IYK	Fri, Sep 18, 2009	52.89	53.21	52.86	53.10
2280	AMEX	IYK	Thu, Sep 17, 2009	52.36	52.80	52.36	52.48
2279	AMEX	IYK	Wed, Sep 16, 2009	52.28	52.50	51.92	52.47
2278	AMEX	IYK	Tue, Sep 15, 2009	52.08	52.19	51.85	52.07
2277	AMEX	IYK	Mon, Sep 14, 2009	51.90	52.17	51.74	52.15
2276	AMEX	IYK	Fri, Sep 11, 2009	52.00	52.19	51.93	52.10
2275	AMEX	IYK	Thu, Sep 10, 2009	51.55	51.91	51.55	51.90
2274	AMEX	IYK	Wed, Sep 9, 2009	51.40	51.73	51.31	51.61
2273	AMEX	IYK	Tue, Sep 8, 2009	51.12	51.49	51.08	51.48
2272	AMEX	IYK	Fri, Sep 4, 2009	50.30	50.87	50.24	50.81
2271	AMEX	IYK	Thu, Sep 3, 2009	50.25	50.40	49.94	50.40
2270	AMEX	IYK	Wed, Sep 2, 2009	50.02	50.35	50.02	50.15
2269	AMEX	IYK	Tue, Sep 1, 2009	50.70	51.19	50.08	50.16
2268	AMEX	IYK	Mon, Aug 31, 2009	50.59	50.92	50.59	50.92
2267	AMEX	IYK	Fri, Aug 28, 2009	51.46	51.46	50.71	50.90
2266	AMEX	IYK	Thu, Aug 27, 2009	51.05	51.24	50.63	51.12
2265	AMEX	IYK	Wed, Aug 26, 2009	50.82	51.36	50.82	51.11
2264	AMEX	IYK	Tue, Aug 25, 2009	51.22	51.42	50.99	51.01
2263	AMEX	IYK	Mon, Aug 24, 2009	51.25	51.79	50.84	51.02
2262	AMEX	IYK	Fri, Aug 21, 2009	50.75	51.30	50.75	51.19
2261	AMEX	IYK	Thu, Aug 20, 2009	50.39	50.65	50.36	50.59
2260	AMEX	IYK	Wed, Aug 19, 2009	49.57	50.32	49.57	50.24
2259	AMEX	IYK	Tue, Aug 18, 2009	49.51	50.01	49.51	49.89
2258	AMEX	IYK	Mon, Aug 17, 2009	49.72	49.85	49.45	49.55
2257	AMEX	IYK	Fri, Aug 14, 2009	50.58	50.68	49.93	50.20
2256	AMEX	IYK	Thu, Aug 13, 2009	50.58	50.58	50.13	50.47
2255	AMEX	IYK	Wed, Aug 12, 2009	50.33	50.73	50.32	50.39
2254	AMEX	IYK	Tue, Aug 11, 2009	50.47	50.64	50.37	50.45
2253	AMEX	IYK	Mon, Aug 10, 2009	50.70	50.70	50.48	50.68
2252	AMEX	IYK	Fri, Aug 7, 2009	50.81	51.06	50.54	50.89
2251	AMEX	IYK	Thu, Aug 6, 2009	51.18	51.18	50.30	50.48
2250	AMEX	IYK	Wed, Aug 5, 2009	51.24	51.24	50.66	50.94
2249	AMEX	IYK	Tue, Aug 4, 2009	51.06	51.56	51.06	51.35
2248	AMEX	IYK	Mon, Aug 3, 2009	51.34	51.44	50.95	51.11
2247	AMEX	IYK	Fri, Jul 31, 2009	50.77	51.44	50.75	50.99
2246	AMEX	IYK	Thu, Jul 30, 2009	51.11	51.50	50.82	50.84
2245	AMEX	IYK	Wed, Jul 29, 2009	50.39	50.76	50.35	50.55
2244	AMEX	IYK	Tue, Jul 28, 2009	50.27	50.64	50.12	50.55
2243	AMEX	IYK	Mon, Jul 27, 2009	50.39	50.58	50.20	50.58
2242	AMEX	IYK	Fri, Jul 24, 2009	50.29	50.50	49.99	50.46
2241	AMEX	IYK	Thu, Jul 23, 2009	49.30	50.57	49.25	50.22
2240	AMEX	IYK	Wed, Jul 22, 2009	49.06	49.34	48.92	49.06
2239	AMEX	IYK	Tue, Jul 21, 2009	49.13	49.50	48.67	49.09
2238	AMEX	IYK	Mon, Jul 20, 2009	48.95	49.06	48.55	49.06
2237	AMEX	IYK	Fri, Jul 17, 2009	48.74	48.84	48.55	48.84
2236	AMEX	IYK	Thu, Jul 16, 2009	48.38	48.82	48.24	48.74
2235	AMEX	IYK	Wed, Jul 15, 2009	47.65	48.46	47.54	48.46
2234	AMEX	IYK	Tue, Jul 14, 2009	46.95	47.31	46.90	47.30
2233	AMEX	IYK	Mon, Jul 13, 2009	46.21	46.98	46.10	46.94
2232	AMEX	IYK	Fri, Jul 10, 2009	46.16	46.52	46.03	46.22
2231	AMEX	IYK	Thu, Jul 9, 2009	46.51	46.55	46.20	46.22
2230	AMEX	IYK	Wed, Jul 8, 2009	46.77	46.77	46.14	46.51
2229	AMEX	IYK	Tue, Jul 7, 2009	47.08	47.17	46.50	46.53
2228	AMEX	IYK	Mon, Jul 6, 2009	46.39	47.18	46.31	47.18
2227	AMEX	IYK	Thu, Jul 2, 2009	46.78	47.00	46.66	46.74
2226	AMEX	IYK	Wed, Jul 1, 2009	47.04	47.84	47.04	47.49
2225	AMEX	IYK	Tue, Jun 30, 2009	47.37	47.37	46.42	46.73
2224	AMEX	IYK	Mon, Jun 29, 2009	46.76	47.02	46.53	46.95
2223	AMEX	IYK	Fri, Jun 26, 2009	46.47	46.78	46.31	46.55
2222	AMEX	IYK	Thu, Jun 25, 2009	45.68	46.62	45.49	46.51
2221	AMEX	IYK	Wed, Jun 24, 2009	45.96	46.31	45.57	45.75
2220	AMEX	IYK	Tue, Jun 23, 2009	46.39	46.39	45.94	46.00
2219	AMEX	IYK	Mon, Jun 22, 2009	46.37	46.55	46.16	46.20
2218	AMEX	IYK	Fri, Jun 19, 2009	47.20	47.34	46.67	46.71
2217	AMEX	IYK	Thu, Jun 18, 2009	46.26	47.14	46.26	46.96
2216	AMEX	IYK	Wed, Jun 17, 2009	46.02	46.54	46.02	46.22
2215	AMEX	IYK	Tue, Jun 16, 2009	46.87	46.92	46.09	46.09
2214	AMEX	IYK	Mon, Jun 15, 2009	47.42	47.42	46.81	46.91
2213	AMEX	IYK	Fri, Jun 12, 2009	47.53	47.85	47.37	47.78
2212	AMEX	IYK	Thu, Jun 11, 2009	47.84	48.25	47.69	47.70
2211	AMEX	IYK	Wed, Jun 10, 2009	48.24	48.27	47.28	47.71
2210	AMEX	IYK	Tue, Jun 9, 2009	48.10	48.18	47.73	47.92
2209	AMEX	IYK	Mon, Jun 8, 2009	47.81	48.31	47.54	48.08
2208	AMEX	IYK	Fri, Jun 5, 2009	48.60	48.66	47.80	48.08
2207	AMEX	IYK	Thu, Jun 4, 2009	48.09	48.27	47.63	48.22
2206	AMEX	IYK	Wed, Jun 3, 2009	48.10	48.17	47.62	47.97
2205	AMEX	IYK	Tue, Jun 2, 2009	47.73	48.57	47.63	48.40
2204	AMEX	IYK	Mon, Jun 1, 2009	47.26	47.86	47.22	47.72
2203	AMEX	IYK	Fri, May 29, 2009	46.18	46.68	45.91	46.68
2202	AMEX	IYK	Thu, May 28, 2009	45.73	46.06	45.26	45.97
2201	AMEX	IYK	Wed, May 27, 2009	46.43	46.52	45.50	45.56
2200	AMEX	IYK	Tue, May 26, 2009	45.80	46.74	45.69	46.61
2199	AMEX	IYK	Fri, May 22, 2009	45.93	46.41	45.80	46.03
2198	AMEX	IYK	Thu, May 21, 2009	46.37	46.37	45.58	45.99
2197	AMEX	IYK	Wed, May 20, 2009	46.61	47.05	46.49	46.49
2196	AMEX	IYK	Tue, May 19, 2009	46.13	46.54	45.97	46.37
2195	AMEX	IYK	Mon, May 18, 2009	45.61	46.12	45.36	46.09
2194	AMEX	IYK	Fri, May 15, 2009	45.10	45.60	45.10	45.28
2193	AMEX	IYK	Thu, May 14, 2009	45.11	45.49	44.98	45.16
2192	AMEX	IYK	Wed, May 13, 2009	44.98	45.09	44.62	45.04
2191	AMEX	IYK	Tue, May 12, 2009	45.15	45.71	45.02	45.47
2190	AMEX	IYK	Mon, May 11, 2009	45.21	45.41	44.99	45.10
2189	AMEX	IYK	Fri, May 8, 2009	45.55	45.91	45.34	45.76
2188	AMEX	IYK	Thu, May 7, 2009	45.99	45.99	44.99	45.24
2187	AMEX	IYK	Wed, May 6, 2009	45.22	45.38	44.97	45.25
2186	AMEX	IYK	Tue, May 5, 2009	45.01	45.41	44.78	45.05
2185	AMEX	IYK	Mon, May 4, 2009	44.13	45.33	44.13	45.33
2184	AMEX	IYK	Fri, May 1, 2009	44.03	44.15	43.64	44.14
2183	AMEX	IYK	Thu, Apr 30, 2009	44.98	45.00	43.90	44.11
2182	AMEX	IYK	Wed, Apr 29, 2009	44.43	44.51	43.87	44.06
2181	AMEX	IYK	Tue, Apr 28, 2009	43.00	43.83	43.00	43.51
2180	AMEX	IYK	Mon, Apr 27, 2009	43.18	43.98	43.18	43.38
2179	AMEX	IYK	Fri, Apr 24, 2009	43.14	43.83	43.14	43.49
2178	AMEX	IYK	Thu, Apr 23, 2009	42.95	43.35	42.58	42.98
2177	AMEX	IYK	Wed, Apr 22, 2009	43.07	43.63	42.88	43.06
2176	AMEX	IYK	Tue, Apr 21, 2009	43.39	43.39	42.62	43.16
2175	AMEX	IYK	Mon, Apr 20, 2009	43.28	43.74	42.91	42.98
2174	AMEX	IYK	Fri, Apr 17, 2009	43.55	44.23	43.55	44.03
2173	AMEX	IYK	Thu, Apr 16, 2009	43.02	43.75	42.87	43.65
2172	AMEX	IYK	Wed, Apr 15, 2009	42.11	43.03	42.10	42.97
2171	AMEX	IYK	Tue, Apr 14, 2009	42.63	42.63	42.07	42.15
2170	AMEX	IYK	Mon, Apr 13, 2009	42.93	43.04	42.66	42.86
2169	AMEX	IYK	Thu, Apr 9, 2009	43.88	43.88	42.90	43.16
2168	AMEX	IYK	Wed, Apr 8, 2009	42.23	42.53	42.09	42.52
2167	AMEX	IYK	Tue, Apr 7, 2009	42.36	42.51	42.01	42.10
2166	AMEX	IYK	Mon, Apr 6, 2009	42.45	42.91	42.35	42.82
2165	AMEX	IYK	Fri, Apr 3, 2009	42.75	42.95	42.34	42.95
2164	AMEX	IYK	Thu, Apr 2, 2009	42.48	43.33	42.36	42.69
2163	AMEX	IYK	Wed, Apr 1, 2009	40.69	41.89	40.45	41.70
2162	AMEX	IYK	Tue, Mar 31, 2009	41.43	41.68	40.98	41.00
2161	AMEX	IYK	Mon, Mar 30, 2009	41.75	41.75	40.72	41.20
2160	AMEX	IYK	Fri, Mar 27, 2009	42.62	42.64	42.16	42.33
2159	AMEX	IYK	Thu, Mar 26, 2009	42.06	42.81	42.00	42.74
2158	AMEX	IYK	Wed, Mar 25, 2009	41.97	42.53	41.35	42.06
2157	AMEX	IYK	Tue, Mar 24, 2009	42.12	42.39	41.49	42.02
2156	AMEX	IYK	Mon, Mar 23, 2009	41.64	42.27	40.98	42.21
2155	AMEX	IYK	Fri, Mar 20, 2009	40.46	41.14	40.38	40.53
2154	AMEX	IYK	Thu, Mar 19, 2009	41.40	41.40	40.40	40.60
2153	AMEX	IYK	Wed, Mar 18, 2009	40.90	41.55	40.29	40.98
2152	AMEX	IYK	Tue, Mar 17, 2009	40.23	40.94	40.22	40.93
2151	AMEX	IYK	Mon, Mar 16, 2009	40.89	40.97	40.02	40.26
2150	AMEX	IYK	Fri, Mar 13, 2009	39.64	39.96	39.27	39.88
2149	AMEX	IYK	Thu, Mar 12, 2009	38.08	39.35	37.94	39.23
2148	AMEX	IYK	Wed, Mar 11, 2009	38.40	38.50	38.06	38.29
2147	AMEX	IYK	Tue, Mar 10, 2009	37.79	38.04	37.36	37.99
2146	AMEX	IYK	Mon, Mar 9, 2009	36.93	37.65	36.89	37.03
2145	AMEX	IYK	Fri, Mar 6, 2009	37.71	37.90	36.67	37.40
2144	AMEX	IYK	Thu, Mar 5, 2009	37.61	38.04	36.84	37.17
2143	AMEX	IYK	Wed, Mar 4, 2009	38.46	38.94	37.88	38.41
2142	AMEX	IYK	Tue, Mar 3, 2009	38.38	38.50	37.58	37.78
2141	AMEX	IYK	Mon, Mar 2, 2009	38.46	38.92	37.93	38.10
2140	AMEX	IYK	Fri, Feb 27, 2009	39.11	39.85	37.35	39.31
2139	AMEX	IYK	Thu, Feb 26, 2009	40.72	40.96	39.61	39.61
2138	AMEX	IYK	Wed, Feb 25, 2009	40.47	40.91	40.04	40.38
2137	AMEX	IYK	Tue, Feb 24, 2009	40.00	41.54	39.77	40.70
2136	AMEX	IYK	Mon, Feb 23, 2009	41.06	41.23	39.70	39.83
2135	AMEX	IYK	Fri, Feb 20, 2009	40.60	41.12	40.33	40.73
2134	AMEX	IYK	Thu, Feb 19, 2009	41.67	41.86	41.27	41.33
2133	AMEX	IYK	Wed, Feb 18, 2009	41.43	41.46	40.93	41.28
2132	AMEX	IYK	Tue, Feb 17, 2009	41.26	41.69	40.92	41.30
2131	AMEX	IYK	Fri, Feb 13, 2009	42.76	42.90	42.34	42.40
2130	AMEX	IYK	Thu, Feb 12, 2009	41.89	42.81	41.73	42.69
2129	AMEX	IYK	Wed, Feb 11, 2009	42.10	42.40	41.97	42.17
2128	AMEX	IYK	Tue, Feb 10, 2009	43.07	43.42	41.74	41.93
2127	AMEX	IYK	Mon, Feb 9, 2009	44.04	44.04	43.29	43.45
2126	AMEX	IYK	Fri, Feb 6, 2009	43.32	44.22	43.21	44.04
2125	AMEX	IYK	Thu, Feb 5, 2009	42.35	43.36	42.29	43.15
2124	AMEX	IYK	Wed, Feb 4, 2009	43.64	43.64	42.49	42.60
2123	AMEX	IYK	Tue, Feb 3, 2009	42.55	43.66	42.42	43.44
2122	AMEX	IYK	Mon, Feb 2, 2009	42.43	42.76	41.98	42.57
2121	AMEX	IYK	Fri, Jan 30, 2009	44.18	44.28	42.75	42.80
2120	AMEX	IYK	Thu, Jan 29, 2009	44.74	45.11	44.33	44.41
2119	AMEX	IYK	Wed, Jan 28, 2009	44.98	45.15	44.60	45.02
2118	AMEX	IYK	Tue, Jan 27, 2009	44.39	44.68	44.08	44.32
2117	AMEX	IYK	Mon, Jan 26, 2009	43.73	44.56	43.68	44.02
2116	AMEX	IYK	Fri, Jan 23, 2009	43.16	43.94	43.04	43.82
2115	AMEX	IYK	Thu, Jan 22, 2009	43.86	44.27	43.46	44.14
2114	AMEX	IYK	Wed, Jan 21, 2009	44.50	44.54	43.34	44.43
2113	AMEX	IYK	Tue, Jan 20, 2009	44.82	45.18	43.79	43.91
2112	AMEX	IYK	Fri, Jan 16, 2009	44.82	45.09	44.30	44.86
2111	AMEX	IYK	Thu, Jan 15, 2009	43.88	44.47	43.38	44.35
2110	AMEX	IYK	Wed, Jan 14, 2009	44.89	44.89	43.68	44.03
2109	AMEX	IYK	Tue, Jan 13, 2009	45.32	45.67	45.14	45.42
2108	AMEX	IYK	Mon, Jan 12, 2009	45.69	45.86	45.17	45.36
2107	AMEX	IYK	Fri, Jan 9, 2009	46.62	46.62	45.76	45.82
2106	AMEX	IYK	Thu, Jan 8, 2009	46.47	46.51	46.02	46.49
2105	AMEX	IYK	Wed, Jan 7, 2009	46.46	46.98	46.44	46.50
2104	AMEX	IYK	Tue, Jan 6, 2009	47.54	47.84	46.82	47.05
2103	AMEX	IYK	Mon, Jan 5, 2009	47.09	47.50	46.99	47.29
2102	AMEX	IYK	Fri, Jan 2, 2009	46.35	47.47	46.04	47.39
2101	AMEX	IYK	Wed, Dec 31, 2008	46.17	46.59	46.09	46.28
2100	AMEX	IYK	Tue, Dec 30, 2008	45.65	46.00	45.52	45.94
2099	AMEX	IYK	Mon, Dec 29, 2008	45.52	45.52	44.57	45.07
2098	AMEX	IYK	Fri, Dec 26, 2008	45.29	45.53	45.14	45.38
2097	AMEX	IYK	Wed, Dec 24, 2008	45.19	45.24	44.82	45.10
2096	AMEX	IYK	Tue, Dec 23, 2008	45.42	45.43	44.54	44.78
2095	AMEX	IYK	Mon, Dec 22, 2008	46.17	46.17	44.78	45.53
2094	AMEX	IYK	Fri, Dec 19, 2008	46.64	46.95	45.70	45.94
2093	AMEX	IYK	Thu, Dec 18, 2008	46.58	46.96	45.71	46.23
2092	AMEX	IYK	Wed, Dec 17, 2008	45.78	46.62	45.68	46.36
2091	AMEX	IYK	Tue, Dec 16, 2008	45.10	46.37	45.08	46.34
2090	AMEX	IYK	Mon, Dec 15, 2008	45.20	45.42	44.29	44.73
2089	AMEX	IYK	Fri, Dec 12, 2008	43.98	45.15	43.80	44.83
2088	AMEX	IYK	Thu, Dec 11, 2008	45.70	46.00	44.67	44.89
2087	AMEX	IYK	Wed, Dec 10, 2008	46.07	46.29	45.41	45.95
2086	AMEX	IYK	Tue, Dec 9, 2008	46.52	46.79	45.50	45.54
2085	AMEX	IYK	Mon, Dec 8, 2008	47.17	47.25	46.30	47.03
2084	AMEX	IYK	Fri, Dec 5, 2008	44.42	46.32	43.75	46.23
2083	AMEX	IYK	Thu, Dec 4, 2008	45.48	46.20	44.51	44.70
2082	AMEX	IYK	Wed, Dec 3, 2008	43.96	46.07	43.96	46.07
2081	AMEX	IYK	Tue, Dec 2, 2008	44.72	44.97	43.83	44.97
2080	AMEX	IYK	Mon, Dec 1, 2008	46.15	46.30	44.00	44.03
2079	AMEX	IYK	Fri, Nov 28, 2008	46.33	46.88	46.29	46.71
2078	AMEX	IYK	Wed, Nov 26, 2008	44.60	46.21	44.29	46.21
2077	AMEX	IYK	Tue, Nov 25, 2008	46.23	46.23	44.46	45.24
2076	AMEX	IYK	Mon, Nov 24, 2008	44.57	46.20	43.93	45.24
2075	AMEX	IYK	Fri, Nov 21, 2008	42.55	44.34	40.95	44.34
2074	AMEX	IYK	Thu, Nov 20, 2008	43.20	44.24	41.31	41.76
2073	AMEX	IYK	Wed, Nov 19, 2008	44.94	45.53	43.33	43.46
2072	AMEX	IYK	Tue, Nov 18, 2008	44.58	45.44	43.74	45.44
2071	AMEX	IYK	Mon, Nov 17, 2008	44.70	45.99	44.56	44.95
2070	AMEX	IYK	Fri, Nov 14, 2008	46.06	46.92	45.52	45.75
2069	AMEX	IYK	Thu, Nov 13, 2008	45.22	47.21	43.64	47.21
2068	AMEX	IYK	Wed, Nov 12, 2008	45.95	45.95	44.75	44.83
2067	AMEX	IYK	Tue, Nov 11, 2008	47.06	47.22	46.08	46.57
2066	AMEX	IYK	Mon, Nov 10, 2008	49.10	49.10	46.86	47.46
2065	AMEX	IYK	Fri, Nov 7, 2008	47.50	47.95	47.19	47.73
2064	AMEX	IYK	Thu, Nov 6, 2008	48.00	48.70	46.74	46.99
2063	AMEX	IYK	Wed, Nov 5, 2008	49.83	50.27	48.39	48.48
2062	AMEX	IYK	Tue, Nov 4, 2008	50.28	50.31	49.63	50.14
2061	AMEX	IYK	Mon, Nov 3, 2008	48.54	49.30	48.50	48.73
2060	AMEX	IYK	Fri, Oct 31, 2008	48.44	49.49	48.14	48.59
2059	AMEX	IYK	Thu, Oct 30, 2008	47.47	48.79	47.30	48.63
2058	AMEX	IYK	Wed, Oct 29, 2008	47.99	48.93	46.68	46.99
2057	AMEX	IYK	Tue, Oct 28, 2008	45.22	47.56	43.73	47.56
2056	AMEX	IYK	Mon, Oct 27, 2008	44.80	45.46	42.96	43.71
2055	AMEX	IYK	Fri, Oct 24, 2008	45.74	45.74	43.45	44.56
2054	AMEX	IYK	Thu, Oct 23, 2008	46.90	47.35	44.33	46.62
2053	AMEX	IYK	Wed, Oct 22, 2008	48.66	48.66	45.76	46.59
2052	AMEX	IYK	Tue, Oct 21, 2008	49.49	49.86	48.56	48.56
2051	AMEX	IYK	Mon, Oct 20, 2008	48.51	49.78	48.40	49.60
2050	AMEX	IYK	Fri, Oct 17, 2008	47.60	49.56	46.96	48.13
2049	AMEX	IYK	Thu, Oct 16, 2008	47.44	47.97	44.55	47.57
2048	AMEX	IYK	Wed, Oct 15, 2008	49.75	49.90	46.01	46.01
2047	AMEX	IYK	Tue, Oct 14, 2008	53.60	54.61	48.57	49.44
2046	AMEX	IYK	Mon, Oct 13, 2008	50.36	51.31	48.74	51.31
2045	AMEX	IYK	Fri, Oct 10, 2008	44.50	49.40	43.70	47.10
2044	AMEX	IYK	Thu, Oct 9, 2008	51.60	51.74	47.37	48.16
2043	AMEX	IYK	Wed, Oct 8, 2008	51.72	52.62	50.31	51.14
2042	AMEX	IYK	Tue, Oct 7, 2008	54.89	54.89	51.89	51.89
2041	AMEX	IYK	Mon, Oct 6, 2008	54.68	55.50	52.01	53.59
2040	AMEX	IYK	Fri, Oct 3, 2008	56.47	57.82	55.65	55.68
2039	AMEX	IYK	Thu, Oct 2, 2008	56.99	57.40	56.27	56.47
2038	AMEX	IYK	Wed, Oct 1, 2008	57.44	58.42	57.10	58.01
2037	AMEX	IYK	Tue, Sep 30, 2008	57.89	59.05	55.89	57.41
2036	AMEX	IYK	Mon, Sep 29, 2008	58.66	59.57	56.11	56.35
2035	AMEX	IYK	Fri, Sep 26, 2008	57.80	58.58	57.05	58.58
2034	AMEX	IYK	Thu, Sep 25, 2008	58.29	58.87	58.21	58.59
2033	AMEX	IYK	Wed, Sep 24, 2008	57.67	57.80	57.18	57.57
2032	AMEX	IYK	Tue, Sep 23, 2008	58.91	59.23	57.71	57.74
2031	AMEX	IYK	Mon, Sep 22, 2008	62.66	63.52	58.43	58.84
2030	AMEX	IYK	Fri, Sep 19, 2008	66.00	71.88	60.05	62.88
2029	AMEX	IYK	Thu, Sep 18, 2008	58.60	60.42	58.41	59.90
2028	AMEX	IYK	Wed, Sep 17, 2008	59.43	59.92	58.50	58.50
2027	AMEX	IYK	Tue, Sep 16, 2008	60.96	60.96	59.51	60.52
2026	AMEX	IYK	Mon, Sep 15, 2008	60.28	61.29	59.94	60.19
2025	AMEX	IYK	Fri, Sep 12, 2008	60.75	61.28	60.55	61.28
2024	AMEX	IYK	Thu, Sep 11, 2008	59.89	61.08	59.82	61.08
2023	AMEX	IYK	Wed, Sep 10, 2008	60.26	60.56	60.20	60.27
2022	AMEX	IYK	Tue, Sep 9, 2008	61.06	61.37	60.17	60.19
2021	AMEX	IYK	Mon, Sep 8, 2008	61.29	61.60	60.07	60.65
2020	AMEX	IYK	Fri, Sep 5, 2008	58.56	59.52	58.50	59.41
2019	AMEX	IYK	Thu, Sep 4, 2008	59.53	59.75	58.78	58.80
2018	AMEX	IYK	Wed, Sep 3, 2008	59.85	60.01	59.55	59.78
2017	AMEX	IYK	Tue, Sep 2, 2008	60.17	60.50	59.69	59.69
2016	AMEX	IYK	Fri, Aug 29, 2008	59.55	59.91	59.15	59.18
2015	AMEX	IYK	Thu, Aug 28, 2008	59.68	59.82	59.25	59.77
2014	AMEX	IYK	Wed, Aug 27, 2008	58.94	59.39	58.91	59.28
2013	AMEX	IYK	Tue, Aug 26, 2008	59.43	59.45	58.86	59.07
2012	AMEX	IYK	Mon, Aug 25, 2008	59.69	59.98	59.14	59.32
2011	AMEX	IYK	Fri, Aug 22, 2008	59.90	60.23	59.72	60.16
2010	AMEX	IYK	Thu, Aug 21, 2008	59.14	59.53	58.94	59.49
2009	AMEX	IYK	Wed, Aug 20, 2008	60.05	60.05	59.30	59.76
2008	AMEX	IYK	Tue, Aug 19, 2008	61.15	61.15	59.75	59.87
2007	AMEX	IYK	Mon, Aug 18, 2008	61.15	61.15	60.30	60.42
2006	AMEX	IYK	Fri, Aug 15, 2008	61.09	61.22	60.57	60.98
2005	AMEX	IYK	Thu, Aug 14, 2008	60.13	61.05	59.98	60.56
2004	AMEX	IYK	Wed, Aug 13, 2008	60.74	60.74	60.00	60.39
2003	AMEX	IYK	Tue, Aug 12, 2008	61.07	61.07	60.52	60.66
2002	AMEX	IYK	Mon, Aug 11, 2008	59.94	60.95	59.94	60.52
2001	AMEX	IYK	Fri, Aug 8, 2008	58.81	60.33	58.74	60.18
2000	AMEX	IYK	Thu, Aug 7, 2008	59.49	59.49	58.65	58.76
1999	AMEX	IYK	Wed, Aug 6, 2008	59.17	59.63	58.94	59.56
1998	AMEX	IYK	Tue, Aug 5, 2008	58.53	59.37	58.50	59.25
1997	AMEX	IYK	Mon, Aug 4, 2008	57.49	58.25	57.38	57.98
1996	AMEX	IYK	Fri, Aug 1, 2008	57.17	57.68	57.16	57.42
1995	AMEX	IYK	Thu, Jul 31, 2008	57.79	57.97	57.28	57.33
1994	AMEX	IYK	Wed, Jul 30, 2008	58.04	58.52	57.69	58.10
1993	AMEX	IYK	Tue, Jul 29, 2008	56.92	57.81	56.92	57.78
1992	AMEX	IYK	Mon, Jul 28, 2008	56.96	57.19	56.61	56.68
1991	AMEX	IYK	Fri, Jul 25, 2008	57.29	57.49	57.14	57.20
1990	AMEX	IYK	Thu, Jul 24, 2008	57.93	58.19	57.22	57.28
1989	AMEX	IYK	Wed, Jul 23, 2008	57.50	58.10	57.36	58.05
1988	AMEX	IYK	Tue, Jul 22, 2008	56.81	57.33	56.29	57.28
1987	AMEX	IYK	Mon, Jul 21, 2008	56.66	56.66	55.92	56.10
1986	AMEX	IYK	Fri, Jul 18, 2008	56.50	56.50	56.12	56.44
1985	AMEX	IYK	Thu, Jul 17, 2008	56.37	56.70	55.94	56.60
1984	AMEX	IYK	Wed, Jul 16, 2008	55.55	56.52	55.54	56.52
1983	AMEX	IYK	Tue, Jul 15, 2008	54.55	56.06	54.55	55.70
1982	AMEX	IYK	Mon, Jul 14, 2008	55.62	56.12	55.31	55.54
1981	AMEX	IYK	Fri, Jul 11, 2008	55.13	55.59	55.04	55.46
1980	AMEX	IYK	Thu, Jul 10, 2008	55.62	55.92	55.25	55.68
1979	AMEX	IYK	Wed, Jul 9, 2008	56.11	56.50	55.81	55.81
1978	AMEX	IYK	Tue, Jul 8, 2008	55.51	56.24	55.26	56.21
1977	AMEX	IYK	Mon, Jul 7, 2008	55.81	55.81	54.92	55.22
1976	AMEX	IYK	Thu, Jul 3, 2008	55.14	55.60	55.10	55.40
1975	AMEX	IYK	Wed, Jul 2, 2008	55.55	55.56	55.13	55.13
1974	AMEX	IYK	Tue, Jul 1, 2008	54.91	55.36	54.61	55.31
1973	AMEX	IYK	Mon, Jun 30, 2008	55.21	55.81	54.45	55.27
1972	AMEX	IYK	Fri, Jun 27, 2008	55.89	56.06	55.24	55.30
1971	AMEX	IYK	Thu, Jun 26, 2008	56.76	56.92	56.11	56.17
1970	AMEX	IYK	Wed, Jun 25, 2008	57.11	57.76	56.93	57.37
1969	AMEX	IYK	Tue, Jun 24, 2008	56.87	57.33	56.69	56.98
1968	AMEX	IYK	Mon, Jun 23, 2008	57.57	57.57	56.96	57.03
1967	AMEX	IYK	Fri, Jun 20, 2008	57.63	57.84	57.20	57.38
1966	AMEX	IYK	Thu, Jun 19, 2008	58.08	58.30	57.86	58.16
1965	AMEX	IYK	Wed, Jun 18, 2008	58.48	58.48	57.89	57.97
1964	AMEX	IYK	Tue, Jun 17, 2008	59.26	59.26	58.62	58.63
1963	AMEX	IYK	Mon, Jun 16, 2008	59.30	59.30	58.47	58.81
1962	AMEX	IYK	Fri, Jun 13, 2008	59.20	59.37	58.96	59.35
1961	AMEX	IYK	Thu, Jun 12, 2008	59.28	59.63	59.08	59.24
1960	AMEX	IYK	Wed, Jun 11, 2008	59.49	59.49	58.92	58.99
1959	AMEX	IYK	Tue, Jun 10, 2008	58.69	59.80	58.69	59.57
1958	AMEX	IYK	Mon, Jun 9, 2008	59.02	59.30	58.68	59.00
1957	AMEX	IYK	Fri, Jun 6, 2008	60.01	60.05	59.01	59.08
1956	AMEX	IYK	Thu, Jun 5, 2008	60.26	60.62	60.14	60.57
1955	AMEX	IYK	Wed, Jun 4, 2008	59.81	60.40	59.81	60.21
1954	AMEX	IYK	Tue, Jun 3, 2008	60.27	60.36	59.75	59.97
1953	AMEX	IYK	Mon, Jun 2, 2008	60.79	60.79	59.85	60.22
1952	AMEX	IYK	Fri, May 30, 2008	60.74	60.76	60.53	60.70
1951	AMEX	IYK	Thu, May 29, 2008	59.90	60.86	59.90	60.62
1950	AMEX	IYK	Wed, May 28, 2008	60.49	60.49	59.88	60.06
1949	AMEX	IYK	Tue, May 27, 2008	60.04	60.43	59.98	60.34
1948	AMEX	IYK	Fri, May 23, 2008	60.32	60.32	60.06	60.17
1947	AMEX	IYK	Thu, May 22, 2008	60.15	60.56	60.15	60.44
1946	AMEX	IYK	Wed, May 21, 2008	61.00	61.00	60.00	60.15
1945	AMEX	IYK	Tue, May 20, 2008	61.32	61.32	60.66	60.79
1944	AMEX	IYK	Mon, May 19, 2008	61.22	61.70	61.22	61.39
1943	AMEX	IYK	Fri, May 16, 2008	61.48	61.48	61.08	61.33
1942	AMEX	IYK	Thu, May 15, 2008	60.83	61.34	60.64	61.34
1941	AMEX	IYK	Wed, May 14, 2008	60.75	61.04	60.69	60.70
1940	AMEX	IYK	Tue, May 13, 2008	60.50	60.52	60.23	60.50
1939	AMEX	IYK	Mon, May 12, 2008	59.87	60.30	59.84	60.30
1938	AMEX	IYK	Fri, May 9, 2008	59.56	59.91	59.56	59.82
1937	AMEX	IYK	Thu, May 8, 2008	60.38	60.38	59.96	60.14
1936	AMEX	IYK	Wed, May 7, 2008	61.01	61.01	60.02	60.07
1935	AMEX	IYK	Tue, May 6, 2008	60.48	60.97	60.30	60.84
1934	AMEX	IYK	Mon, May 5, 2008	60.54	60.73	60.44	60.64
1933	AMEX	IYK	Fri, May 2, 2008	61.19	61.19	60.66	60.75
1932	AMEX	IYK	Thu, May 1, 2008	60.32	60.91	60.32	60.74
1931	AMEX	IYK	Wed, Apr 30, 2008	60.96	61.24	60.35	60.35
1930	AMEX	IYK	Tue, Apr 29, 2008	60.70	60.73	60.31	60.55
1929	AMEX	IYK	Mon, Apr 28, 2008	60.87	60.92	60.60	60.65
1928	AMEX	IYK	Fri, Apr 25, 2008	60.87	60.87	60.14	60.47
1927	AMEX	IYK	Thu, Apr 24, 2008	60.84	61.11	60.42	60.84
1926	AMEX	IYK	Wed, Apr 23, 2008	60.96	61.08	60.45	60.89
1925	AMEX	IYK	Tue, Apr 22, 2008	61.11	61.11	60.34	60.53
1924	AMEX	IYK	Mon, Apr 21, 2008	60.91	61.27	60.78	61.21
1923	AMEX	IYK	Fri, Apr 18, 2008	61.52	61.52	60.87	61.07
1922	AMEX	IYK	Thu, Apr 17, 2008	60.80	60.90	60.54	60.74
1921	AMEX	IYK	Wed, Apr 16, 2008	60.72	61.03	60.61	61.03
1920	AMEX	IYK	Tue, Apr 15, 2008	60.40	60.49	60.08	60.40
1919	AMEX	IYK	Mon, Apr 14, 2008	60.34	60.38	60.17	60.25
1918	AMEX	IYK	Fri, Apr 11, 2008	59.90	60.67	59.90	60.30
1917	AMEX	IYK	Thu, Apr 10, 2008	60.43	61.17	60.43	60.88
1916	AMEX	IYK	Wed, Apr 9, 2008	61.34	61.34	60.57	60.65
1915	AMEX	IYK	Tue, Apr 8, 2008	61.24	61.37	61.12	61.30
1914	AMEX	IYK	Mon, Apr 7, 2008	62.13	62.13	61.53	61.59
1913	AMEX	IYK	Fri, Apr 4, 2008	61.48	61.90	61.41	61.62
1912	AMEX	IYK	Thu, Apr 3, 2008	61.18	61.58	61.12	61.50
1911	AMEX	IYK	Wed, Apr 2, 2008	62.07	62.07	61.33	61.42
1910	AMEX	IYK	Tue, Apr 1, 2008	61.64	61.78	60.61	61.78
1909	AMEX	IYK	Mon, Mar 31, 2008	60.69	60.95	60.45	60.58
1908	AMEX	IYK	Fri, Mar 28, 2008	60.76	60.89	60.38	60.38
1907	AMEX	IYK	Thu, Mar 27, 2008	61.11	61.14	60.61	60.62
1906	AMEX	IYK	Wed, Mar 26, 2008	60.96	60.99	60.69	60.74
1905	AMEX	IYK	Tue, Mar 25, 2008	61.84	61.84	60.82	61.15
1904	AMEX	IYK	Mon, Mar 24, 2008	60.90	61.42	60.90	61.29
1903	AMEX	IYK	Thu, Mar 20, 2008	59.84	60.58	59.63	60.52
1902	AMEX	IYK	Wed, Mar 19, 2008	60.27	60.59	59.47	59.48
1901	AMEX	IYK	Tue, Mar 18, 2008	59.11	59.83	58.68	59.79
1900	AMEX	IYK	Mon, Mar 17, 2008	57.39	58.59	57.39	58.20
1899	AMEX	IYK	Fri, Mar 14, 2008	59.93	59.93	58.32	58.72
1898	AMEX	IYK	Thu, Mar 13, 2008	59.08	59.73	58.02	59.54
1897	AMEX	IYK	Wed, Mar 12, 2008	59.49	60.10	59.48	59.51
1896	AMEX	IYK	Tue, Mar 11, 2008	60.35	60.35	58.19	59.61
1895	AMEX	IYK	Mon, Mar 10, 2008	58.70	59.11	58.51	58.53
1894	AMEX	IYK	Fri, Mar 7, 2008	59.00	59.41	58.67	58.90
1893	AMEX	IYK	Thu, Mar 6, 2008	60.06	60.06	59.34	59.34
1892	AMEX	IYK	Wed, Mar 5, 2008	60.08	60.43	59.70	60.16
1891	AMEX	IYK	Tue, Mar 4, 2008	59.12	59.78	59.12	59.78
1890	AMEX	IYK	Mon, Mar 3, 2008	59.63	59.85	59.30	59.85
1889	AMEX	IYK	Fri, Feb 29, 2008	60.46	60.46	59.47	59.60
1888	AMEX	IYK	Thu, Feb 28, 2008	60.83	61.17	60.73	60.79
1887	AMEX	IYK	Wed, Feb 27, 2008	62.15	62.15	61.13	61.31
1886	AMEX	IYK	Tue, Feb 26, 2008	61.76	61.76	60.75	61.26
1885	AMEX	IYK	Mon, Feb 25, 2008	61.47	61.47	60.16	60.78
1884	AMEX	IYK	Fri, Feb 22, 2008	60.10	60.20	59.31	60.20
1883	AMEX	IYK	Thu, Feb 21, 2008	60.68	60.68	59.77	59.79
1882	AMEX	IYK	Wed, Feb 20, 2008	60.08	60.26	59.62	60.09
1881	AMEX	IYK	Tue, Feb 19, 2008	60.96	60.96	60.11	60.19
1880	AMEX	IYK	Fri, Feb 15, 2008	60.89	60.89	59.90	60.21
1879	AMEX	IYK	Thu, Feb 14, 2008	60.83	60.83	59.96	59.97
1878	AMEX	IYK	Wed, Feb 13, 2008	61.98	61.98	60.40	60.61
1877	AMEX	IYK	Tue, Feb 12, 2008	61.45	61.45	60.19	60.35
1876	AMEX	IYK	Mon, Feb 11, 2008	59.05	59.79	59.05	59.78
1875	AMEX	IYK	Fri, Feb 8, 2008	59.61	59.78	59.16	59.21
1874	AMEX	IYK	Thu, Feb 7, 2008	58.97	59.85	58.79	59.69
1873	AMEX	IYK	Wed, Feb 6, 2008	59.53	59.57	58.89	58.89
1872	AMEX	IYK	Tue, Feb 5, 2008	59.90	60.10	59.16	59.19
1871	AMEX	IYK	Mon, Feb 4, 2008	61.01	61.10	60.40	60.40
1870	AMEX	IYK	Fri, Feb 1, 2008	60.44	61.20	60.44	60.98
1869	AMEX	IYK	Thu, Jan 31, 2008	59.03	60.66	58.78	60.17
1868	AMEX	IYK	Wed, Jan 30, 2008	59.46	60.71	59.38	59.39
1867	AMEX	IYK	Tue, Jan 29, 2008	60.48	60.48	59.61	59.88
1866	AMEX	IYK	Mon, Jan 28, 2008	58.59	59.85	58.59	59.85
1865	AMEX	IYK	Fri, Jan 25, 2008	60.14	60.14	58.87	58.88
1864	AMEX	IYK	Thu, Jan 24, 2008	59.40	59.83	59.28	59.61
1863	AMEX	IYK	Wed, Jan 23, 2008	57.00	59.57	56.36	59.40
1862	AMEX	IYK	Tue, Jan 22, 2008	51.62	58.84	48.00	58.40
1861	AMEX	IYK	Fri, Jan 18, 2008	60.40	60.59	58.93	59.28
1860	AMEX	IYK	Thu, Jan 17, 2008	61.00	61.21	59.90	60.02
1859	AMEX	IYK	Wed, Jan 16, 2008	61.02	61.42	60.80	61.00
1858	AMEX	IYK	Tue, Jan 15, 2008	61.94	61.94	61.18	61.18
1857	AMEX	IYK	Mon, Jan 14, 2008	62.33	62.62	62.22	62.27
1856	AMEX	IYK	Fri, Jan 11, 2008	63.21	63.21	62.17	62.35
1855	AMEX	IYK	Thu, Jan 10, 2008	63.46	63.91	63.16	63.75
1854	AMEX	IYK	Wed, Jan 9, 2008	63.06	63.32	62.60	63.27
1853	AMEX	IYK	Tue, Jan 8, 2008	63.14	63.78	62.77	62.95
1852	AMEX	IYK	Mon, Jan 7, 2008	62.46	63.14	62.46	62.99
1851	AMEX	IYK	Fri, Jan 4, 2008	62.82	62.84	62.17	62.17
1850	AMEX	IYK	Thu, Jan 3, 2008	63.25	63.51	62.86	62.99
1849	AMEX	IYK	Wed, Jan 2, 2008	63.66	63.76	62.74	63.09
1848	AMEX	IYK	Mon, Dec 31, 2007	64.36	64.36	63.92	63.92
1847	AMEX	IYK	Fri, Dec 28, 2007	65.02	65.02	64.33	64.47
1846	AMEX	IYK	Thu, Dec 27, 2007	65.40	65.40	64.51	64.51
1845	AMEX	IYK	Wed, Dec 26, 2007	65.28	65.57	65.28	65.53
1844	AMEX	IYK	Mon, Dec 24, 2007	65.43	65.61	65.43	65.57
1843	AMEX	IYK	Fri, Dec 21, 2007	65.32	65.39	64.64	65.32
1842	AMEX	IYK	Thu, Dec 20, 2007	64.80	64.80	64.35	64.60
1841	AMEX	IYK	Wed, Dec 19, 2007	64.03	64.68	63.70	64.32
1840	AMEX	IYK	Tue, Dec 18, 2007	64.65	64.65	63.76	63.98
1839	AMEX	IYK	Mon, Dec 17, 2007	64.86	64.86	64.19	64.24
1838	AMEX	IYK	Fri, Dec 14, 2007	65.31	65.39	64.92	64.98
1837	AMEX	IYK	Thu, Dec 13, 2007	65.54	65.62	65.14	65.59
1836	AMEX	IYK	Wed, Dec 12, 2007	66.33	66.33	65.06	65.54
1835	AMEX	IYK	Tue, Dec 11, 2007	66.09	66.48	65.03	65.03
1834	AMEX	IYK	Mon, Dec 10, 2007	66.06	66.39	66.03	66.24
1833	AMEX	IYK	Fri, Dec 7, 2007	66.23	66.30	65.88	66.01
1832	AMEX	IYK	Thu, Dec 6, 2007	65.39	66.01	65.19	65.95
1831	AMEX	IYK	Wed, Dec 5, 2007	65.15	65.32	64.95	65.26
1830	AMEX	IYK	Tue, Dec 4, 2007	64.50	65.03	64.45	64.82
1829	AMEX	IYK	Mon, Dec 3, 2007	65.41	65.42	64.97	65.03
1828	AMEX	IYK	Fri, Nov 30, 2007	65.27	65.34	64.93	65.28
1827	AMEX	IYK	Thu, Nov 29, 2007	64.68	65.00	64.41	64.82
1826	AMEX	IYK	Wed, Nov 28, 2007	63.97	64.88	63.78	64.81
1825	AMEX	IYK	Tue, Nov 27, 2007	63.45	63.74	63.10	63.65
1824	AMEX	IYK	Mon, Nov 26, 2007	62.95	63.89	62.66	62.66
1823	AMEX	IYK	Fri, Nov 23, 2007	63.30	63.35	63.02	63.28
1822	AMEX	IYK	Wed, Nov 21, 2007	63.18	63.43	62.89	62.89
1821	AMEX	IYK	Tue, Nov 20, 2007	63.51	63.80	62.93	63.43
1820	AMEX	IYK	Mon, Nov 19, 2007	63.65	63.70	63.03	63.03
1819	AMEX	IYK	Fri, Nov 16, 2007	63.81	63.95	63.40	63.94
1818	AMEX	IYK	Thu, Nov 15, 2007	63.60	64.05	63.43	63.43
1817	AMEX	IYK	Wed, Nov 14, 2007	63.40	64.28	63.40	63.64
1816	AMEX	IYK	Tue, Nov 13, 2007	63.08	63.87	62.93	63.87
1815	AMEX	IYK	Mon, Nov 12, 2007	62.09	63.52	62.09	62.74
1814	AMEX	IYK	Fri, Nov 9, 2007	63.24	63.69	63.06	63.14
1813	AMEX	IYK	Thu, Nov 8, 2007	63.25	63.64	62.67	63.48
1812	AMEX	IYK	Wed, Nov 7, 2007	63.51	63.77	62.95	63.05
1811	AMEX	IYK	Tue, Nov 6, 2007	63.94	64.05	63.68	64.05
1810	AMEX	IYK	Mon, Nov 5, 2007	63.80	64.01	63.48	63.77
1809	AMEX	IYK	Fri, Nov 2, 2007	63.90	63.97	63.51	63.80
1808	AMEX	IYK	Thu, Nov 1, 2007	64.52	64.61	63.65	63.66
1807	AMEX	IYK	Wed, Oct 31, 2007	65.11	65.53	64.71	65.53
1806	AMEX	IYK	Tue, Oct 30, 2007	64.83	65.04	64.61	64.81
1805	AMEX	IYK	Mon, Oct 29, 2007	65.01	65.34	64.88	65.31
1804	AMEX	IYK	Fri, Oct 26, 2007	64.67	65.00	64.62	64.91
1803	AMEX	IYK	Thu, Oct 25, 2007	64.44	64.77	64.27	64.50
1802	AMEX	IYK	Wed, Oct 24, 2007	64.00	64.26	63.56	64.26
1801	AMEX	IYK	Tue, Oct 23, 2007	63.90	64.13	63.85	64.10
1800	AMEX	IYK	Mon, Oct 22, 2007	63.18	64.05	63.15	63.91
1799	AMEX	IYK	Fri, Oct 19, 2007	64.18	64.26	63.37	63.37
1798	AMEX	IYK	Thu, Oct 18, 2007	64.45	64.52	64.25	64.40
1797	AMEX	IYK	Wed, Oct 17, 2007	64.48	64.70	64.00	64.31
1796	AMEX	IYK	Tue, Oct 16, 2007	64.18	64.37	64.18	64.25
1795	AMEX	IYK	Mon, Oct 15, 2007	64.02	64.90	64.02	64.33
1794	AMEX	IYK	Fri, Oct 12, 2007	64.52	64.85	64.52	64.79
1793	AMEX	IYK	Thu, Oct 11, 2007	64.99	64.99	64.30	64.42
1792	AMEX	IYK	Wed, Oct 10, 2007	64.76	64.79	64.56	64.68
1791	AMEX	IYK	Tue, Oct 9, 2007	64.43	64.62	63.99	64.59
1790	AMEX	IYK	Mon, Oct 8, 2007	64.40	64.43	64.23	64.34
1789	AMEX	IYK	Fri, Oct 5, 2007	64.47	64.70	64.28	64.52
1788	AMEX	IYK	Thu, Oct 4, 2007	64.27	64.27	64.04	64.12
1787	AMEX	IYK	Wed, Oct 3, 2007	64.34	64.34	64.07	64.14
1786	AMEX	IYK	Tue, Oct 2, 2007	64.31	64.55	64.29	64.44
1785	AMEX	IYK	Mon, Oct 1, 2007	63.90	64.47	63.74	64.47
1784	AMEX	IYK	Fri, Sep 28, 2007	63.68	63.95	63.58	63.95
1783	AMEX	IYK	Thu, Sep 27, 2007	63.55	63.75	63.49	63.75
1782	AMEX	IYK	Wed, Sep 26, 2007	63.19	63.62	63.19	63.52
1781	AMEX	IYK	Tue, Sep 25, 2007	62.89	63.08	62.66	62.91
1780	AMEX	IYK	Mon, Sep 24, 2007	63.51	63.63	63.28	63.29
1779	AMEX	IYK	Fri, Sep 21, 2007	63.86	63.87	63.45	63.45
1778	AMEX	IYK	Thu, Sep 20, 2007	63.49	63.66	63.27	63.32
1777	AMEX	IYK	Wed, Sep 19, 2007	63.61	63.79	63.51	63.68
1776	AMEX	IYK	Tue, Sep 18, 2007	62.46	63.36	62.36	63.27
1775	AMEX	IYK	Mon, Sep 17, 2007	62.18	62.28	62.05	62.18
1774	AMEX	IYK	Fri, Sep 14, 2007	61.90	62.37	61.90	62.36
1773	AMEX	IYK	Thu, Sep 13, 2007	62.20	62.38	62.05	62.15
1772	AMEX	IYK	Wed, Sep 12, 2007	61.63	62.13	61.59	61.97
1771	AMEX	IYK	Tue, Sep 11, 2007	61.17	61.70	61.16	61.70
1770	AMEX	IYK	Mon, Sep 10, 2007	61.10	61.21	60.57	61.03
1769	AMEX	IYK	Fri, Sep 7, 2007	61.16	61.31	60.80	60.89
1768	AMEX	IYK	Thu, Sep 6, 2007	61.51	61.90	61.27	61.69
1767	AMEX	IYK	Wed, Sep 5, 2007	61.45	61.50	61.26	61.40
1766	AMEX	IYK	Tue, Sep 4, 2007	61.52	62.04	61.49	61.99
1765	AMEX	IYK	Fri, Aug 31, 2007	61.30	61.70	61.21	61.70
1764	AMEX	IYK	Thu, Aug 30, 2007	60.82	61.23	60.82	60.96
1763	AMEX	IYK	Wed, Aug 29, 2007	60.79	61.23	60.46	61.23
1762	AMEX	IYK	Tue, Aug 28, 2007	61.26	61.39	60.32	60.41
1761	AMEX	IYK	Mon, Aug 27, 2007	61.80	61.87	61.49	61.50
1760	AMEX	IYK	Fri, Aug 24, 2007	61.32	61.88	61.28	61.84
1759	AMEX	IYK	Thu, Aug 23, 2007	61.90	61.90	61.06	61.36
1758	AMEX	IYK	Wed, Aug 22, 2007	61.31	61.46	61.16	61.41
1757	AMEX	IYK	Tue, Aug 21, 2007	61.00	61.22	60.81	60.97
1756	AMEX	IYK	Mon, Aug 20, 2007	61.09	61.55	60.75	61.06
1755	AMEX	IYK	Fri, Aug 17, 2007	61.70	61.70	60.37	61.03
1754	AMEX	IYK	Thu, Aug 16, 2007	59.59	60.52	57.96	59.96
1753	AMEX	IYK	Wed, Aug 15, 2007	60.83	61.20	59.87	59.89
1752	AMEX	IYK	Tue, Aug 14, 2007	61.67	61.67	60.66	60.83
1751	AMEX	IYK	Mon, Aug 13, 2007	61.86	61.95	61.43	61.46
1750	AMEX	IYK	Fri, Aug 10, 2007	61.20	61.91	61.02	61.79
1749	AMEX	IYK	Thu, Aug 9, 2007	62.38	62.79	61.59	61.59
1748	AMEX	IYK	Wed, Aug 8, 2007	62.63	63.24	62.37	63.01
1747	AMEX	IYK	Tue, Aug 7, 2007	61.75	62.88	61.75	62.52
1746	AMEX	IYK	Mon, Aug 6, 2007	61.35	62.04	60.82	62.04
1745	AMEX	IYK	Fri, Aug 3, 2007	61.60	61.63	60.51	60.65
1744	AMEX	IYK	Thu, Aug 2, 2007	61.28	61.58	61.10	61.44
1743	AMEX	IYK	Wed, Aug 1, 2007	60.86	61.04	60.24	61.03
1742	AMEX	IYK	Tue, Jul 31, 2007	61.46	62.32	60.36	60.43
1741	AMEX	IYK	Mon, Jul 30, 2007	60.37	61.11	60.04	61.04
1740	AMEX	IYK	Fri, Jul 27, 2007	61.04	61.32	60.61	60.61
1739	AMEX	IYK	Thu, Jul 26, 2007	61.84	62.63	60.57	61.34
1738	AMEX	IYK	Wed, Jul 25, 2007	62.60	62.64	62.08	62.39
1737	AMEX	IYK	Tue, Jul 24, 2007	62.87	62.98	62.09	62.31
1736	AMEX	IYK	Mon, Jul 23, 2007	63.06	63.23	62.88	63.02
1735	AMEX	IYK	Fri, Jul 20, 2007	63.30	63.30	62.65	62.68
1734	AMEX	IYK	Thu, Jul 19, 2007	63.30	63.58	63.28	63.46
1733	AMEX	IYK	Wed, Jul 18, 2007	63.24	63.33	62.86	63.20
1732	AMEX	IYK	Tue, Jul 17, 2007	63.83	63.83	63.43	63.44
1731	AMEX	IYK	Mon, Jul 16, 2007	63.73	63.94	63.65	63.74
1730	AMEX	IYK	Fri, Jul 13, 2007	63.30	63.84	63.30	63.79
1729	AMEX	IYK	Thu, Jul 12, 2007	62.83	63.61	62.83	63.61
1728	AMEX	IYK	Wed, Jul 11, 2007	62.44	62.65	62.44	62.60
1727	AMEX	IYK	Tue, Jul 10, 2007	63.00	63.04	62.35	62.35
1726	AMEX	IYK	Mon, Jul 9, 2007	63.24	63.29	63.00	63.11
1725	AMEX	IYK	Fri, Jul 6, 2007	62.76	63.08	62.72	63.03
1724	AMEX	IYK	Thu, Jul 5, 2007	62.82	62.91	62.72	62.88
1723	AMEX	IYK	Tue, Jul 3, 2007	62.85	62.91	62.80	62.87
1722	AMEX	IYK	Mon, Jul 2, 2007	62.74	62.92	62.70	62.79
1721	AMEX	IYK	Fri, Jun 29, 2007	62.50	62.78	61.99	62.32
1720	AMEX	IYK	Thu, Jun 28, 2007	62.42	62.69	62.36	62.44
1719	AMEX	IYK	Wed, Jun 27, 2007	62.00	62.77	62.00	62.77
1718	AMEX	IYK	Tue, Jun 26, 2007	62.31	62.50	62.10	62.14
1717	AMEX	IYK	Mon, Jun 25, 2007	62.54	62.72	62.07	62.17
1716	AMEX	IYK	Fri, Jun 22, 2007	62.68	62.85	62.27	62.41
1715	AMEX	IYK	Thu, Jun 21, 2007	62.60	62.93	62.37	62.91
1714	AMEX	IYK	Wed, Jun 20, 2007	63.00	63.25	62.53	62.53
1713	AMEX	IYK	Tue, Jun 19, 2007	63.11	63.11	62.78	62.99
1712	AMEX	IYK	Mon, Jun 18, 2007	63.32	63.41	63.22	63.22
1711	AMEX	IYK	Fri, Jun 15, 2007	63.57	63.70	63.35	63.40
1710	AMEX	IYK	Thu, Jun 14, 2007	63.10	63.32	63.10	63.19
1709	AMEX	IYK	Wed, Jun 13, 2007	62.68	63.07	62.68	63.07
1708	AMEX	IYK	Tue, Jun 12, 2007	62.70	62.86	62.31	62.37
1707	AMEX	IYK	Mon, Jun 11, 2007	62.76	63.03	62.66	62.89
1706	AMEX	IYK	Fri, Jun 8, 2007	62.20	62.88	62.20	62.84
1705	AMEX	IYK	Thu, Jun 7, 2007	63.02	63.08	62.26	62.26
1704	AMEX	IYK	Wed, Jun 6, 2007	63.45	63.46	63.15	63.27
1703	AMEX	IYK	Tue, Jun 5, 2007	63.75	63.85	63.56	63.65
1702	AMEX	IYK	Mon, Jun 4, 2007	63.90	64.04	63.66	63.98
1701	AMEX	IYK	Fri, Jun 1, 2007	64.00	64.05	63.84	63.99
1700	AMEX	IYK	Thu, May 31, 2007	63.90	64.11	63.82	63.85
1699	AMEX	IYK	Wed, May 30, 2007	63.21	63.88	63.21	63.88
1698	AMEX	IYK	Tue, May 29, 2007	63.25	63.58	63.25	63.43
1697	AMEX	IYK	Fri, May 25, 2007	63.16	63.33	63.12	63.13
1696	AMEX	IYK	Thu, May 24, 2007	63.36	63.67	62.90	62.91
1695	AMEX	IYK	Wed, May 23, 2007	63.57	63.73	63.33	63.33
1694	AMEX	IYK	Tue, May 22, 2007	63.36	63.58	63.19	63.47
1693	AMEX	IYK	Mon, May 21, 2007	63.28	63.50	63.23	63.29
1692	AMEX	IYK	Fri, May 18, 2007	62.94	63.26	62.94	63.25
1691	AMEX	IYK	Thu, May 17, 2007	62.78	63.08	62.70	62.88
1690	AMEX	IYK	Wed, May 16, 2007	62.43	62.95	62.43	62.94
1689	AMEX	IYK	Tue, May 15, 2007	62.37	62.76	62.23	62.35
1688	AMEX	IYK	Mon, May 14, 2007	62.40	62.48	62.21	62.26
1687	AMEX	IYK	Fri, May 11, 2007	62.13	62.30	62.08	62.24
1686	AMEX	IYK	Thu, May 10, 2007	62.42	62.45	62.01	62.01
1685	AMEX	IYK	Wed, May 9, 2007	62.46	62.82	62.46	62.82
1684	AMEX	IYK	Tue, May 8, 2007	62.69	62.69	62.48	62.64
1683	AMEX	IYK	Mon, May 7, 2007	63.08	63.08	62.78	62.82
1682	AMEX	IYK	Fri, May 4, 2007	62.99	62.99	62.72	62.87
1681	AMEX	IYK	Thu, May 3, 2007	63.02	63.02	62.71	62.76
1680	AMEX	IYK	Wed, May 2, 2007	62.61	63.03	62.61	62.90
1679	AMEX	IYK	Tue, May 1, 2007	62.47	62.65	62.28	62.55
1678	AMEX	IYK	Mon, Apr 30, 2007	63.05	63.29	62.92	62.92
1677	AMEX	IYK	Fri, Apr 27, 2007	62.97	63.06	62.89	62.97
1676	AMEX	IYK	Thu, Apr 26, 2007	63.16	63.26	63.04	63.09
1675	AMEX	IYK	Wed, Apr 25, 2007	63.16	63.21	62.86	63.15
1674	AMEX	IYK	Tue, Apr 24, 2007	62.70	62.93	62.37	62.89
1673	AMEX	IYK	Mon, Apr 23, 2007	62.82	62.94	62.77	62.83
1672	AMEX	IYK	Fri, Apr 20, 2007	62.67	62.83	62.58	62.79
1671	AMEX	IYK	Thu, Apr 19, 2007	62.08	62.39	62.08	62.27
1670	AMEX	IYK	Wed, Apr 18, 2007	62.20	62.58	62.20	62.49
1669	AMEX	IYK	Tue, Apr 17, 2007	62.20	62.51	62.20	62.38
1668	AMEX	IYK	Mon, Apr 16, 2007	61.86	62.07	61.86	62.07
1667	AMEX	IYK	Fri, Apr 13, 2007	61.62	61.72	61.45	61.70
1666	AMEX	IYK	Thu, Apr 12, 2007	61.02	61.75	61.02	61.68
1665	AMEX	IYK	Wed, Apr 11, 2007	61.63	61.63	61.15	61.36
1664	AMEX	IYK	Tue, Apr 10, 2007	61.58	61.66	61.51	61.64
1663	AMEX	IYK	Mon, Apr 9, 2007	61.68	61.68	61.44	61.44
1662	AMEX	IYK	Thu, Apr 5, 2007	61.25	61.58	61.25	61.49
1661	AMEX	IYK	Wed, Apr 4, 2007	61.08	61.42	61.08	61.26
1660	AMEX	IYK	Tue, Apr 3, 2007	60.97	61.26	60.97	61.08
1659	AMEX	IYK	Mon, Apr 2, 2007	60.47	60.92	60.46	60.64
1658	AMEX	IYK	Fri, Mar 30, 2007	60.40	60.64	59.87	60.28
1657	AMEX	IYK	Thu, Mar 29, 2007	60.34	60.36	59.95	60.30
1656	AMEX	IYK	Wed, Mar 28, 2007	59.94	60.31	59.78	60.13
1655	AMEX	IYK	Tue, Mar 27, 2007	60.22	60.22	60.03	60.16
1654	AMEX	IYK	Mon, Mar 26, 2007	60.72	60.72	60.18	60.55
1653	AMEX	IYK	Fri, Mar 23, 2007	60.70	60.89	60.58	60.72
1652	AMEX	IYK	Thu, Mar 22, 2007	60.94	61.04	60.89	60.89
1651	AMEX	IYK	Wed, Mar 21, 2007	60.13	60.97	60.10	60.81
1650	AMEX	IYK	Tue, Mar 20, 2007	59.72	60.19	59.72	60.18
1649	AMEX	IYK	Mon, Mar 19, 2007	59.60	59.92	59.59	59.69
1648	AMEX	IYK	Fri, Mar 16, 2007	59.60	59.68	59.23	59.28
1647	AMEX	IYK	Thu, Mar 15, 2007	59.24	59.68	59.24	59.60
1646	AMEX	IYK	Wed, Mar 14, 2007	59.10	59.25	58.39	59.15
1645	AMEX	IYK	Tue, Mar 13, 2007	59.76	59.86	59.01	59.03
1644	AMEX	IYK	Mon, Mar 12, 2007	60.01	60.29	59.93	60.09
1643	AMEX	IYK	Fri, Mar 9, 2007	60.00	60.10	59.77	60.04
1642	AMEX	IYK	Thu, Mar 8, 2007	59.81	60.05	59.71	59.85
1641	AMEX	IYK	Wed, Mar 7, 2007	59.67	59.67	59.32	59.39
1640	AMEX	IYK	Tue, Mar 6, 2007	59.34	59.66	59.02	59.55
1639	AMEX	IYK	Mon, Mar 5, 2007	58.82	59.40	58.74	58.74
1638	AMEX	IYK	Fri, Mar 2, 2007	59.59	59.89	59.25	59.25
1637	AMEX	IYK	Thu, Mar 1, 2007	59.20	60.07	59.02	59.92
1636	AMEX	IYK	Wed, Feb 28, 2007	59.78	60.16	59.51	59.95
1635	AMEX	IYK	Tue, Feb 27, 2007	60.95	61.03	59.27	59.43
1634	AMEX	IYK	Mon, Feb 26, 2007	61.56	61.63	61.27	61.43
1633	AMEX	IYK	Fri, Feb 23, 2007	61.59	61.59	61.35	61.56
1632	AMEX	IYK	Thu, Feb 22, 2007	61.84	61.84	61.42	61.57
1631	AMEX	IYK	Wed, Feb 21, 2007	61.98	61.98	61.76	61.83
1630	AMEX	IYK	Tue, Feb 20, 2007	61.72	62.08	61.62	62.07
1629	AMEX	IYK	Fri, Feb 16, 2007	61.75	61.84	61.60	61.84
1628	AMEX	IYK	Thu, Feb 15, 2007	61.51	61.82	61.51	61.72
1627	AMEX	IYK	Wed, Feb 14, 2007	61.27	61.52	61.23	61.43
1626	AMEX	IYK	Tue, Feb 13, 2007	60.96	61.22	60.90	61.18
1625	AMEX	IYK	Mon, Feb 12, 2007	60.80	60.92	60.72	60.76
1624	AMEX	IYK	Fri, Feb 9, 2007	61.08	61.14	60.71	60.81
1623	AMEX	IYK	Thu, Feb 8, 2007	60.97	60.97	60.77	60.84
1622	AMEX	IYK	Wed, Feb 7, 2007	61.37	61.37	61.03	61.18
1621	AMEX	IYK	Tue, Feb 6, 2007	61.36	61.36	61.08	61.22
1620	AMEX	IYK	Mon, Feb 5, 2007	61.26	61.35	61.16	61.23
1619	AMEX	IYK	Fri, Feb 2, 2007	61.43	61.62	61.37	61.49
1618	AMEX	IYK	Thu, Feb 1, 2007	61.05	61.46	61.05	61.38
1617	AMEX	IYK	Wed, Jan 31, 2007	60.61	61.07	60.45	60.98
1616	AMEX	IYK	Tue, Jan 30, 2007	60.64	60.64	60.46	60.56
1615	AMEX	IYK	Mon, Jan 29, 2007	60.72	60.97	60.61	60.66
1614	AMEX	IYK	Fri, Jan 26, 2007	60.72	60.72	60.28	60.53
1613	AMEX	IYK	Thu, Jan 25, 2007	60.97	61.02	60.46	60.57
1612	AMEX	IYK	Wed, Jan 24, 2007	60.95	61.04	60.76	61.04
1611	AMEX	IYK	Tue, Jan 23, 2007	60.63	61.06	60.63	60.81
1610	AMEX	IYK	Mon, Jan 22, 2007	60.67	60.78	60.52	60.66
1609	AMEX	IYK	Fri, Jan 19, 2007	60.58	60.83	60.50	60.76
1608	AMEX	IYK	Thu, Jan 18, 2007	60.78	60.79	60.48	60.61
1607	AMEX	IYK	Wed, Jan 17, 2007	60.75	60.90	60.58	60.71
1606	AMEX	IYK	Tue, Jan 16, 2007	60.54	60.68	60.47	60.68
1605	AMEX	IYK	Fri, Jan 12, 2007	60.60	60.67	60.47	60.49
1604	AMEX	IYK	Thu, Jan 11, 2007	60.22	60.77	60.22	60.68
1603	AMEX	IYK	Wed, Jan 10, 2007	59.77	60.25	59.70	60.19
1602	AMEX	IYK	Tue, Jan 9, 2007	59.66	59.85	59.58	59.77
1601	AMEX	IYK	Mon, Jan 8, 2007	59.67	59.75	59.25	59.75
1600	AMEX	IYK	Fri, Jan 5, 2007	59.60	59.70	59.39	59.54
1599	AMEX	IYK	Thu, Jan 4, 2007	59.69	60.01	59.49	59.91
1598	AMEX	IYK	Wed, Jan 3, 2007	59.95	60.21	59.52	59.76
1597	AMEX	IYK	Fri, Dec 29, 2006	59.85	59.98	59.68	59.68
1596	AMEX	IYK	Thu, Dec 28, 2006	60.00	60.11	59.85	60.00
1595	AMEX	IYK	Wed, Dec 27, 2006	59.90	59.97	59.72	59.94
1594	AMEX	IYK	Tue, Dec 26, 2006	59.44	59.64	59.40	59.64
1593	AMEX	IYK	Fri, Dec 22, 2006	59.44	59.50	59.24	59.39
1592	AMEX	IYK	Thu, Dec 21, 2006	59.60	59.80	59.53	59.57
1591	AMEX	IYK	Wed, Dec 20, 2006	59.60	59.69	59.51	59.58
1590	AMEX	IYK	Tue, Dec 19, 2006	59.68	59.91	59.41	59.85
1589	AMEX	IYK	Mon, Dec 18, 2006	59.98	59.98	59.73	59.75
1588	AMEX	IYK	Fri, Dec 15, 2006	59.82	60.07	59.82	59.93
1587	AMEX	IYK	Thu, Dec 14, 2006	59.55	60.02	59.55	59.77
1586	AMEX	IYK	Wed, Dec 13, 2006	60.00	60.00	59.50	59.66
1585	AMEX	IYK	Tue, Dec 12, 2006	59.61	59.86	59.55	59.75
1584	AMEX	IYK	Mon, Dec 11, 2006	59.90	59.94	59.70	59.77
1583	AMEX	IYK	Fri, Dec 8, 2006	59.76	60.05	59.75	59.81
1582	AMEX	IYK	Thu, Dec 7, 2006	59.95	60.18	59.80	59.91
1581	AMEX	IYK	Wed, Dec 6, 2006	60.04	60.07	59.89	60.02
1580	AMEX	IYK	Tue, Dec 5, 2006	59.60	60.03	59.60	59.93
1579	AMEX	IYK	Mon, Dec 4, 2006	59.10	59.75	59.10	59.64
1578	AMEX	IYK	Fri, Dec 1, 2006	59.25	59.25	58.58	58.99
1577	AMEX	IYK	Thu, Nov 30, 2006	59.12	59.39	58.88	59.27
1576	AMEX	IYK	Wed, Nov 29, 2006	58.90	59.15	58.71	59.15
1575	AMEX	IYK	Tue, Nov 28, 2006	58.59	58.72	58.28	58.72
1574	AMEX	IYK	Mon, Nov 27, 2006	59.00	59.04	58.50	58.50
1573	AMEX	IYK	Fri, Nov 24, 2006	59.35	59.48	59.21	59.38
1572	AMEX	IYK	Wed, Nov 22, 2006	59.37	59.54	59.18	59.51
1571	AMEX	IYK	Tue, Nov 21, 2006	59.28	59.50	59.26	59.32
1570	AMEX	IYK	Mon, Nov 20, 2006	59.46	59.63	59.36	59.42
1569	AMEX	IYK	Fri, Nov 17, 2006	59.24	59.56	59.24	59.50
1568	AMEX	IYK	Thu, Nov 16, 2006	59.22	59.52	59.09	59.36
1567	AMEX	IYK	Wed, Nov 15, 2006	58.88	59.21	58.88	59.02
1566	AMEX	IYK	Tue, Nov 14, 2006	58.35	58.81	58.21	58.78
1565	AMEX	IYK	Mon, Nov 13, 2006	58.40	58.58	58.28	58.29
1564	AMEX	IYK	Fri, Nov 10, 2006	58.38	58.50	58.28	58.50
1563	AMEX	IYK	Thu, Nov 9, 2006	58.45	58.55	58.25	58.27
1562	AMEX	IYK	Wed, Nov 8, 2006	58.40	58.69	58.40	58.63
1561	AMEX	IYK	Tue, Nov 7, 2006	58.35	58.50	58.26	58.34
1560	AMEX	IYK	Mon, Nov 6, 2006	57.98	58.36	57.98	58.35
1559	AMEX	IYK	Fri, Nov 3, 2006	58.35	58.35	57.86	57.98
1558	AMEX	IYK	Thu, Nov 2, 2006	58.10	58.12	57.85	58.10
1557	AMEX	IYK	Wed, Nov 1, 2006	58.29	58.43	58.03	58.14
1556	AMEX	IYK	Tue, Oct 31, 2006	58.55	58.55	58.16	58.35
1555	AMEX	IYK	Mon, Oct 30, 2006	58.30	58.50	58.30	58.45
1554	AMEX	IYK	Fri, Oct 27, 2006	58.60	58.67	58.31	58.41
1553	AMEX	IYK	Thu, Oct 26, 2006	58.67	58.75	58.45	58.74
1552	AMEX	IYK	Wed, Oct 25, 2006	58.05	58.53	57.95	58.38
1551	AMEX	IYK	Tue, Oct 24, 2006	57.67	58.05	57.64	58.02
1550	AMEX	IYK	Mon, Oct 23, 2006	57.50	58.02	57.47	58.00
1549	AMEX	IYK	Fri, Oct 20, 2006	57.55	57.61	57.24	57.56
1548	AMEX	IYK	Thu, Oct 19, 2006	57.36	57.50	57.18	57.44
1547	AMEX	IYK	Wed, Oct 18, 2006	57.18	57.42	57.07	57.28
1546	AMEX	IYK	Tue, Oct 17, 2006	57.02	57.13	56.80	57.07
1545	AMEX	IYK	Mon, Oct 16, 2006	57.01	57.31	56.88	57.31
1544	AMEX	IYK	Fri, Oct 13, 2006	57.01	57.15	56.90	57.11
1543	AMEX	IYK	Thu, Oct 12, 2006	56.96	57.29	56.96	57.20
1542	AMEX	IYK	Wed, Oct 11, 2006	56.90	57.18	56.80	57.00
1541	AMEX	IYK	Tue, Oct 10, 2006	57.25	57.25	56.87	57.08
1540	AMEX	IYK	Mon, Oct 9, 2006	56.95	57.25	56.81	57.25
1539	AMEX	IYK	Fri, Oct 6, 2006	57.10	57.22	56.89	57.00
1538	AMEX	IYK	Thu, Oct 5, 2006	57.10	57.35	57.03	57.29
1537	AMEX	IYK	Wed, Oct 4, 2006	56.22	57.10	56.22	57.10
1536	AMEX	IYK	Tue, Oct 3, 2006	56.58	56.64	56.31	56.31
1535	AMEX	IYK	Mon, Oct 2, 2006	56.58	56.69	56.44	56.55
1534	AMEX	IYK	Fri, Sep 29, 2006	56.94	56.97	56.68	56.68
1533	AMEX	IYK	Thu, Sep 28, 2006	57.05	57.05	56.64	56.88
1532	AMEX	IYK	Wed, Sep 27, 2006	56.70	57.09	56.70	56.99
1531	AMEX	IYK	Tue, Sep 26, 2006	56.44	56.85	56.29	56.84
1530	AMEX	IYK	Mon, Sep 25, 2006	56.73	57.06	56.34	56.79
1529	AMEX	IYK	Fri, Sep 22, 2006	56.82	56.82	56.59	56.76
1528	AMEX	IYK	Thu, Sep 21, 2006	57.18	57.22	56.69	56.77
1527	AMEX	IYK	Wed, Sep 20, 2006	56.77	57.09	56.77	57.05
1526	AMEX	IYK	Tue, Sep 19, 2006	56.80	56.86	56.46	56.80
1525	AMEX	IYK	Mon, Sep 18, 2006	56.95	57.03	56.60	56.73
1524	AMEX	IYK	Fri, Sep 15, 2006	57.12	57.17	56.79	56.95
1523	AMEX	IYK	Thu, Sep 14, 2006	56.80	56.98	56.54	56.91
1522	AMEX	IYK	Wed, Sep 13, 2006	56.91	56.97	56.71	56.76
1521	AMEX	IYK	Tue, Sep 12, 2006	56.40	57.02	56.40	56.96
1520	AMEX	IYK	Mon, Sep 11, 2006	56.23	56.51	56.10	56.41
1519	AMEX	IYK	Fri, Sep 8, 2006	56.05	56.23	56.04	56.23
1518	AMEX	IYK	Thu, Sep 7, 2006	56.03	56.20	55.88	55.96
1517	AMEX	IYK	Wed, Sep 6, 2006	56.38	56.38	56.12	56.13
1516	AMEX	IYK	Tue, Sep 5, 2006	56.69	56.69	56.32	56.45
1515	AMEX	IYK	Fri, Sep 1, 2006	56.65	56.70	56.49	56.67
1514	AMEX	IYK	Thu, Aug 31, 2006	56.52	56.52	56.35	56.43
1513	AMEX	IYK	Wed, Aug 30, 2006	56.46	56.49	56.24	56.42
1512	AMEX	IYK	Tue, Aug 29, 2006	55.86	56.24	55.86	56.24
1511	AMEX	IYK	Mon, Aug 28, 2006	55.67	56.05	55.54	55.95
1510	AMEX	IYK	Fri, Aug 25, 2006	55.63	55.67	55.50	55.62
1509	AMEX	IYK	Thu, Aug 24, 2006	55.68	55.69	55.49	55.69
1508	AMEX	IYK	Wed, Aug 23, 2006	55.74	55.81	55.42	55.45
1507	AMEX	IYK	Tue, Aug 22, 2006	55.56	55.83	55.56	55.72
1506	AMEX	IYK	Mon, Aug 21, 2006	55.66	55.72	55.50	55.56
1505	AMEX	IYK	Fri, Aug 18, 2006	55.61	55.75	55.36	55.74
1504	AMEX	IYK	Thu, Aug 17, 2006	55.47	55.56	55.33	55.37
1503	AMEX	IYK	Wed, Aug 16, 2006	55.33	55.46	55.12	55.44
1502	AMEX	IYK	Tue, Aug 15, 2006	55.18	55.24	54.99	55.16
1501	AMEX	IYK	Mon, Aug 14, 2006	55.00	55.15	54.62	54.65
1500	AMEX	IYK	Fri, Aug 11, 2006	54.64	54.71	54.51	54.61
1499	AMEX	IYK	Thu, Aug 10, 2006	54.36	54.83	54.32	54.76
1498	AMEX	IYK	Wed, Aug 9, 2006	54.88	54.88	54.36	54.36
1497	AMEX	IYK	Tue, Aug 8, 2006	54.75	54.95	54.48	54.71
1496	AMEX	IYK	Mon, Aug 7, 2006	54.60	54.67	54.39	54.54
1495	AMEX	IYK	Fri, Aug 4, 2006	55.09	55.19	54.49	54.80
1494	AMEX	IYK	Thu, Aug 3, 2006	54.30	54.88	54.30	54.80
1493	AMEX	IYK	Wed, Aug 2, 2006	54.50	54.64	54.32	54.45
1492	AMEX	IYK	Tue, Aug 1, 2006	54.08	54.13	53.84	53.99
1491	AMEX	IYK	Mon, Jul 31, 2006	54.48	54.53	54.26	54.30
1490	AMEX	IYK	Fri, Jul 28, 2006	54.29	54.71	54.29	54.62
1489	AMEX	IYK	Thu, Jul 27, 2006	54.60	54.60	54.02	54.05
1488	AMEX	IYK	Wed, Jul 26, 2006	54.37	54.52	54.15	54.37
1487	AMEX	IYK	Tue, Jul 25, 2006	53.90	54.49	53.83	54.35
1486	AMEX	IYK	Mon, Jul 24, 2006	53.50	54.02	53.50	53.98
1485	AMEX	IYK	Fri, Jul 21, 2006	53.42	53.55	53.34	53.45
1484	AMEX	IYK	Thu, Jul 20, 2006	53.70	53.81	53.47	53.47
1483	AMEX	IYK	Wed, Jul 19, 2006	53.20	53.89	53.20	53.74
1482	AMEX	IYK	Tue, Jul 18, 2006	52.92	53.11	52.61	53.10
1481	AMEX	IYK	Mon, Jul 17, 2006	52.82	53.07	52.82	52.93
1480	AMEX	IYK	Fri, Jul 14, 2006	53.10	53.23	52.53	52.89
1479	AMEX	IYK	Thu, Jul 13, 2006	53.66	53.66	53.21	53.31
1478	AMEX	IYK	Wed, Jul 12, 2006	54.19	54.20	53.67	53.76
1477	AMEX	IYK	Tue, Jul 11, 2006	53.85	54.28	53.85	54.23
1476	AMEX	IYK	Mon, Jul 10, 2006	53.88	54.24	53.88	53.99
1475	AMEX	IYK	Fri, Jul 7, 2006	53.80	53.95	53.69	53.73
1474	AMEX	IYK	Thu, Jul 6, 2006	53.30	54.19	53.26	53.89
1473	AMEX	IYK	Wed, Jul 5, 2006	53.38	53.38	53.11	53.30
1472	AMEX	IYK	Mon, Jul 3, 2006	53.42	53.66	53.42	53.66
1471	AMEX	IYK	Fri, Jun 30, 2006	53.69	53.73	53.44	53.46
1470	AMEX	IYK	Thu, Jun 29, 2006	52.75	53.48	52.72	53.48
1469	AMEX	IYK	Wed, Jun 28, 2006	52.53	52.54	52.27	52.48
1468	AMEX	IYK	Tue, Jun 27, 2006	52.80	52.83	52.40	52.49
1467	AMEX	IYK	Mon, Jun 26, 2006	52.62	52.91	52.56	52.91
1466	AMEX	IYK	Fri, Jun 23, 2006	52.60	52.89	52.52	52.64
1465	AMEX	IYK	Thu, Jun 22, 2006	53.06	53.06	52.54	52.73
1464	AMEX	IYK	Wed, Jun 21, 2006	52.88	53.18	52.68	53.06
1463	AMEX	IYK	Tue, Jun 20, 2006	52.60	52.91	52.60	52.64
1462	AMEX	IYK	Mon, Jun 19, 2006	52.95	53.10	52.42	52.58
1461	AMEX	IYK	Fri, Jun 16, 2006	52.82	52.94	52.66	52.86
1460	AMEX	IYK	Thu, Jun 15, 2006	52.20	52.87	52.20	52.71
1459	AMEX	IYK	Wed, Jun 14, 2006	52.01	52.25	51.85	52.18
1458	AMEX	IYK	Tue, Jun 13, 2006	52.50	52.74	52.05	52.07
1457	AMEX	IYK	Mon, Jun 12, 2006	52.88	53.04	52.50	52.55
1456	AMEX	IYK	Fri, Jun 9, 2006	52.97	53.14	52.76	52.89
1455	AMEX	IYK	Thu, Jun 8, 2006	52.50	52.92	52.16	52.83
1454	AMEX	IYK	Wed, Jun 7, 2006	53.44	53.44	52.69	52.78
1453	AMEX	IYK	Tue, Jun 6, 2006	52.80	52.90	52.46	52.79
1452	AMEX	IYK	Mon, Jun 5, 2006	53.47	53.54	52.84	52.94
1451	AMEX	IYK	Fri, Jun 2, 2006	53.86	53.88	53.54	53.72
1450	AMEX	IYK	Thu, Jun 1, 2006	53.75	54.00	53.55	53.99
1449	AMEX	IYK	Wed, May 31, 2006	53.62	53.64	53.14	53.61
1448	AMEX	IYK	Tue, May 30, 2006	53.99	53.99	53.25	53.25
1447	AMEX	IYK	Fri, May 26, 2006	54.12	54.17	53.92	54.13
1446	AMEX	IYK	Thu, May 25, 2006	53.65	53.91	53.54	53.91
1445	AMEX	IYK	Wed, May 24, 2006	53.08	53.62	52.92	53.62
1444	AMEX	IYK	Tue, May 23, 2006	53.38	53.47	53.14	53.14
1443	AMEX	IYK	Mon, May 22, 2006	52.94	53.20	52.81	53.05
1442	AMEX	IYK	Fri, May 19, 2006	53.00	53.10	52.75	53.06
1441	AMEX	IYK	Thu, May 18, 2006	53.27	53.58	53.00	53.00
1440	AMEX	IYK	Wed, May 17, 2006	53.59	53.82	53.22	53.37
1439	AMEX	IYK	Tue, May 16, 2006	54.05	54.18	53.94	53.95
1438	AMEX	IYK	Mon, May 15, 2006	53.56	53.96	53.41	53.96
1437	AMEX	IYK	Fri, May 12, 2006	53.88	54.06	53.55	53.56
1436	AMEX	IYK	Thu, May 11, 2006	54.70	54.70	53.96	54.05
1435	AMEX	IYK	Wed, May 10, 2006	54.69	54.90	54.62	54.67
1434	AMEX	IYK	Tue, May 9, 2006	54.84	54.87	54.67	54.87
1433	AMEX	IYK	Mon, May 8, 2006	54.54	54.69	54.49	54.67
1432	AMEX	IYK	Fri, May 5, 2006	54.30	54.60	54.20	54.45
1431	AMEX	IYK	Thu, May 4, 2006	54.20	54.21	53.97	54.07
1430	AMEX	IYK	Wed, May 3, 2006	54.24	54.24	53.88	54.20
1429	AMEX	IYK	Tue, May 2, 2006	54.20	54.45	54.05	54.45
1428	AMEX	IYK	Mon, May 1, 2006	54.25	54.58	54.11	54.18
1427	AMEX	IYK	Fri, Apr 28, 2006	54.35	54.42	54.20	54.29
1426	AMEX	IYK	Thu, Apr 27, 2006	54.11	54.50	53.83	54.31
1425	AMEX	IYK	Wed, Apr 26, 2006	53.85	54.43	53.85	54.28
1424	AMEX	IYK	Tue, Apr 25, 2006	53.68	53.94	53.66	53.73
1423	AMEX	IYK	Mon, Apr 24, 2006	53.62	53.85	52.60	53.75
1422	AMEX	IYK	Fri, Apr 21, 2006	53.69	53.93	53.58	53.72
1421	AMEX	IYK	Thu, Apr 20, 2006	53.40	53.84	53.40	53.74
1420	AMEX	IYK	Wed, Apr 19, 2006	53.21	53.50	53.20	53.46
1419	AMEX	IYK	Tue, Apr 18, 2006	52.71	53.38	52.71	53.28
1418	AMEX	IYK	Mon, Apr 17, 2006	53.00	53.05	52.59	52.75
1417	AMEX	IYK	Thu, Apr 13, 2006	52.95	53.15	52.89	52.95
1416	AMEX	IYK	Wed, Apr 12, 2006	53.02	53.15	53.01	53.11
1415	AMEX	IYK	Tue, Apr 11, 2006	53.77	53.77	52.98	53.11
1414	AMEX	IYK	Mon, Apr 10, 2006	53.80	53.80	53.45	53.57
1413	AMEX	IYK	Fri, Apr 7, 2006	53.92	54.21	53.57	53.61
1412	AMEX	IYK	Thu, Apr 6, 2006	54.18	54.18	53.82	53.91
1411	AMEX	IYK	Wed, Apr 5, 2006	53.95	54.19	53.90	54.14
1410	AMEX	IYK	Tue, Apr 4, 2006	54.05	54.12	53.89	53.98
1409	AMEX	IYK	Mon, Apr 3, 2006	53.86	54.26	53.86	53.94
1408	AMEX	IYK	Fri, Mar 31, 2006	54.24	54.24	53.83	53.83
1407	AMEX	IYK	Thu, Mar 30, 2006	54.37	54.49	53.98	54.14
1406	AMEX	IYK	Wed, Mar 29, 2006	54.18	54.42	53.99	54.37
1405	AMEX	IYK	Tue, Mar 28, 2006	54.39	54.49	54.05	54.07
1404	AMEX	IYK	Mon, Mar 27, 2006	54.50	54.60	54.41	54.43
1403	AMEX	IYK	Fri, Mar 24, 2006	54.48	54.68	54.19	54.65
1402	AMEX	IYK	Thu, Mar 23, 2006	54.96	54.96	54.58	54.72
1401	AMEX	IYK	Wed, Mar 22, 2006	54.65	55.05	54.65	54.98
1400	AMEX	IYK	Tue, Mar 21, 2006	55.15	55.15	54.50	54.62
1399	AMEX	IYK	Mon, Mar 20, 2006	54.94	54.94	54.65	54.86
1398	AMEX	IYK	Fri, Mar 17, 2006	54.80	55.00	54.75	54.85
1397	AMEX	IYK	Thu, Mar 16, 2006	54.95	54.95	54.71	54.81
1396	AMEX	IYK	Wed, Mar 15, 2006	54.96	54.96	54.62	54.82
1395	AMEX	IYK	Tue, Mar 14, 2006	54.60	54.90	54.46	54.86
1394	AMEX	IYK	Mon, Mar 13, 2006	54.83	54.99	54.74	54.81
1393	AMEX	IYK	Fri, Mar 10, 2006	54.30	54.75	54.30	54.69
1392	AMEX	IYK	Thu, Mar 9, 2006	54.09	54.48	54.09	54.26
1391	AMEX	IYK	Wed, Mar 8, 2006	53.58	54.19	53.58	54.11
1390	AMEX	IYK	Tue, Mar 7, 2006	53.60	53.83	53.55	53.68
1389	AMEX	IYK	Mon, Mar 6, 2006	53.74	53.87	53.55	53.65
1388	AMEX	IYK	Fri, Mar 3, 2006	53.60	54.04	53.57	53.78
1387	AMEX	IYK	Thu, Mar 2, 2006	53.90	53.94	53.60	53.87
1386	AMEX	IYK	Wed, Mar 1, 2006	54.00	54.10	53.88	53.99
1385	AMEX	IYK	Tue, Feb 28, 2006	54.32	54.37	53.82	53.87
1384	AMEX	IYK	Mon, Feb 27, 2006	54.38	54.62	54.37	54.52
1383	AMEX	IYK	Fri, Feb 24, 2006	54.30	54.44	54.16	54.36
1382	AMEX	IYK	Thu, Feb 23, 2006	54.51	54.66	54.34	54.38
1381	AMEX	IYK	Wed, Feb 22, 2006	54.04	54.54	54.04	54.54
1380	AMEX	IYK	Tue, Feb 21, 2006	54.10	54.18	53.82	53.89
1379	AMEX	IYK	Fri, Feb 17, 2006	53.90	54.12	53.90	53.98
1378	AMEX	IYK	Thu, Feb 16, 2006	53.70	53.96	53.63	53.96
1377	AMEX	IYK	Wed, Feb 15, 2006	53.30	53.70	53.28	53.65
1376	AMEX	IYK	Tue, Feb 14, 2006	53.02	53.44	52.83	53.41
1375	AMEX	IYK	Mon, Feb 13, 2006	53.00	53.03	52.78	52.90
1374	AMEX	IYK	Fri, Feb 10, 2006	53.10	53.21	52.85	53.10
1373	AMEX	IYK	Thu, Feb 9, 2006	53.04	53.40	53.04	53.10
1372	AMEX	IYK	Wed, Feb 8, 2006	52.90	53.08	52.69	53.04
1371	AMEX	IYK	Tue, Feb 7, 2006	53.06	53.10	52.64	52.70
1370	AMEX	IYK	Mon, Feb 6, 2006	53.32	53.32	53.02	53.09
1369	AMEX	IYK	Fri, Feb 3, 2006	53.15	53.50	53.11	53.23
1368	AMEX	IYK	Thu, Feb 2, 2006	53.70	53.95	53.43	53.53
1367	AMEX	IYK	Wed, Feb 1, 2006	53.62	53.92	53.50	53.80
1366	AMEX	IYK	Tue, Jan 31, 2006	53.88	53.88	53.56	53.67
1365	AMEX	IYK	Mon, Jan 30, 2006	54.22	54.25	53.87	53.88
1364	AMEX	IYK	Fri, Jan 27, 2006	53.75	54.30	53.60	54.26
1363	AMEX	IYK	Thu, Jan 26, 2006	53.70	53.82	53.55	53.73
1362	AMEX	IYK	Wed, Jan 25, 2006	53.65	53.65	53.34	53.47
1361	AMEX	IYK	Tue, Jan 24, 2006	53.45	53.63	53.24	53.55
1360	AMEX	IYK	Mon, Jan 23, 2006	53.12	53.45	53.12	53.22
1359	AMEX	IYK	Fri, Jan 20, 2006	53.80	53.80	53.04	53.19
1358	AMEX	IYK	Thu, Jan 19, 2006	53.90	54.03	53.69	53.93
1357	AMEX	IYK	Wed, Jan 18, 2006	53.72	54.12	53.66	53.90
1356	AMEX	IYK	Tue, Jan 17, 2006	54.07	54.08	53.78	53.90
1355	AMEX	IYK	Fri, Jan 13, 2006	54.35	54.46	54.20	54.32
1354	AMEX	IYK	Thu, Jan 12, 2006	54.52	54.55	54.20	54.26
1353	AMEX	IYK	Wed, Jan 11, 2006	54.62	54.74	54.48	54.67
1352	AMEX	IYK	Tue, Jan 10, 2006	54.48	54.64	54.44	54.58
1351	AMEX	IYK	Mon, Jan 9, 2006	54.26	54.76	54.19	54.60
1350	AMEX	IYK	Fri, Jan 6, 2006	54.00	54.26	53.86	54.16
1349	AMEX	IYK	Thu, Jan 5, 2006	53.90	54.12	53.88	53.92
1348	AMEX	IYK	Wed, Jan 4, 2006	53.72	54.00	53.72	54.00
1347	AMEX	IYK	Tue, Jan 3, 2006	53.30	53.73	53.03	53.65
1346	AMEX	IYK	Fri, Dec 30, 2005	53.52	53.52	53.26	53.26
1345	AMEX	IYK	Thu, Dec 29, 2005	53.60	53.75	53.49	53.52
1344	AMEX	IYK	Wed, Dec 28, 2005	53.58	53.78	53.58	53.64
1343	AMEX	IYK	Tue, Dec 27, 2005	53.94	54.02	53.54	53.59
1342	AMEX	IYK	Fri, Dec 23, 2005	54.00	54.00	53.83	53.88
1341	AMEX	IYK	Thu, Dec 22, 2005	53.90	53.90	53.69	53.85
1340	AMEX	IYK	Wed, Dec 21, 2005	53.98	54.18	53.86	53.99
1339	AMEX	IYK	Tue, Dec 20, 2005	54.02	54.07	53.74	53.78
1338	AMEX	IYK	Mon, Dec 19, 2005	54.12	54.33	53.98	54.05
1337	AMEX	IYK	Fri, Dec 16, 2005	54.60	54.67	54.27	54.27
1336	AMEX	IYK	Thu, Dec 15, 2005	54.16	54.40	54.15	54.26
1335	AMEX	IYK	Wed, Dec 14, 2005	53.91	54.41	53.91	54.22
1334	AMEX	IYK	Tue, Dec 13, 2005	53.42	53.92	53.42	53.80
1333	AMEX	IYK	Mon, Dec 12, 2005	53.38	53.50	53.14	53.27
1332	AMEX	IYK	Fri, Dec 9, 2005	53.11	53.34	53.09	53.22
1331	AMEX	IYK	Thu, Dec 8, 2005	53.17	53.49	53.00	53.11
1330	AMEX	IYK	Wed, Dec 7, 2005	53.56	53.56	53.01	53.14
1329	AMEX	IYK	Tue, Dec 6, 2005	53.65	53.78	53.47	53.47
1328	AMEX	IYK	Mon, Dec 5, 2005	53.65	53.65	53.40	53.51
1327	AMEX	IYK	Fri, Dec 2, 2005	53.58	53.83	53.58	53.73
1326	AMEX	IYK	Thu, Dec 1, 2005	53.35	53.85	53.31	53.75
1325	AMEX	IYK	Wed, Nov 30, 2005	53.75	53.86	53.27	53.34
1324	AMEX	IYK	Tue, Nov 29, 2005	53.63	53.89	53.57	53.64
1323	AMEX	IYK	Mon, Nov 28, 2005	53.60	53.75	53.40	53.46
1322	AMEX	IYK	Fri, Nov 25, 2005	53.40	53.93	53.40	53.79
1321	AMEX	IYK	Wed, Nov 23, 2005	53.05	53.79	53.03	53.61
1320	AMEX	IYK	Tue, Nov 22, 2005	53.07	53.61	53.07	53.49
1319	AMEX	IYK	Mon, Nov 21, 2005	53.00	53.35	53.00	53.28
1318	AMEX	IYK	Fri, Nov 18, 2005	52.83	53.12	52.70	53.01
1317	AMEX	IYK	Thu, Nov 17, 2005	52.62	52.89	52.62	52.89
1316	AMEX	IYK	Wed, Nov 16, 2005	52.50	52.69	52.41	52.60
1315	AMEX	IYK	Tue, Nov 15, 2005	53.09	53.09	52.58	52.63
1314	AMEX	IYK	Mon, Nov 14, 2005	53.01	53.20	52.86	52.89
1313	AMEX	IYK	Fri, Nov 11, 2005	53.00	53.10	52.88	53.09
1312	AMEX	IYK	Thu, Nov 10, 2005	52.52	53.10	52.41	52.93
1311	AMEX	IYK	Wed, Nov 9, 2005	52.50	52.67	52.42	52.49
1310	AMEX	IYK	Tue, Nov 8, 2005	52.55	52.62	52.42	52.55
1309	AMEX	IYK	Mon, Nov 7, 2005	52.90	52.95	52.67	52.86
1308	AMEX	IYK	Fri, Nov 4, 2005	52.98	52.99	52.55	52.75
1307	AMEX	IYK	Thu, Nov 3, 2005	53.24	53.24	52.65	52.81
1306	AMEX	IYK	Wed, Nov 2, 2005	52.30	52.84	52.30	52.82
1305	AMEX	IYK	Tue, Nov 1, 2005	52.64	52.64	52.23	52.32
1304	AMEX	IYK	Mon, Oct 31, 2005	52.36	52.70	52.36	52.57
1303	AMEX	IYK	Fri, Oct 28, 2005	51.90	52.31	51.68	52.28
1302	AMEX	IYK	Thu, Oct 27, 2005	51.60	51.68	51.33	51.33
1301	AMEX	IYK	Wed, Oct 26, 2005	52.10	52.51	51.91	51.92
1300	AMEX	IYK	Tue, Oct 25, 2005	52.36	52.43	51.89	52.34
1299	AMEX	IYK	Mon, Oct 24, 2005	52.00	52.48	51.95	52.48
1298	AMEX	IYK	Fri, Oct 21, 2005	51.97	52.20	51.65	51.86
1297	AMEX	IYK	Thu, Oct 20, 2005	52.45	52.52	51.84	51.94
1296	AMEX	IYK	Wed, Oct 19, 2005	51.53	52.32	51.47	52.32
1295	AMEX	IYK	Tue, Oct 18, 2005	52.23	52.23	51.86	51.96
1294	AMEX	IYK	Mon, Oct 17, 2005	51.76	52.44	51.76	52.36
1293	AMEX	IYK	Fri, Oct 14, 2005	51.46	51.86	51.29	51.76
1292	AMEX	IYK	Thu, Oct 13, 2005	51.24	51.55	51.15	51.41
1291	AMEX	IYK	Wed, Oct 12, 2005	51.90	51.90	51.38	51.49
1290	AMEX	IYK	Tue, Oct 11, 2005	51.70	52.07	51.60	51.72
1289	AMEX	IYK	Mon, Oct 10, 2005	52.27	52.29	51.71	51.77
1288	AMEX	IYK	Fri, Oct 7, 2005	52.35	52.55	52.15	52.29
1287	AMEX	IYK	Thu, Oct 6, 2005	52.76	52.88	52.04	52.46
1286	AMEX	IYK	Wed, Oct 5, 2005	53.35	53.35	52.72	52.76
1285	AMEX	IYK	Tue, Oct 4, 2005	53.76	53.92	53.36	53.36
1284	AMEX	IYK	Mon, Oct 3, 2005	54.03	54.11	53.79	53.89
1283	AMEX	IYK	Fri, Sep 30, 2005	53.45	53.81	53.30	53.79
1282	AMEX	IYK	Thu, Sep 29, 2005	53.10	53.64	52.89	53.64
1281	AMEX	IYK	Wed, Sep 28, 2005	53.10	53.24	52.83	53.00
1280	AMEX	IYK	Tue, Sep 27, 2005	52.80	53.18	52.64	53.03
1279	AMEX	IYK	Mon, Sep 26, 2005	52.89	53.07	52.49	52.65
1278	AMEX	IYK	Fri, Sep 23, 2005	52.40	52.87	52.35	52.68
1277	AMEX	IYK	Thu, Sep 22, 2005	52.20	52.80	52.20	52.64
1276	AMEX	IYK	Wed, Sep 21, 2005	52.60	52.81	52.40	52.40
1275	AMEX	IYK	Tue, Sep 20, 2005	53.58	53.72	53.04	53.19
1274	AMEX	IYK	Mon, Sep 19, 2005	53.90	54.10	53.50	53.71
1273	AMEX	IYK	Fri, Sep 16, 2005	54.20	54.26	53.85	54.06
1272	AMEX	IYK	Thu, Sep 15, 2005	54.00	54.01	53.78	53.97
1271	AMEX	IYK	Wed, Sep 14, 2005	54.05	54.12	53.69	53.84
1270	AMEX	IYK	Tue, Sep 13, 2005	54.18	54.36	53.98	54.05
1269	AMEX	IYK	Mon, Sep 12, 2005	54.40	54.57	54.33	54.40
1268	AMEX	IYK	Fri, Sep 9, 2005	54.09	54.48	54.03	54.36
1267	AMEX	IYK	Thu, Sep 8, 2005	53.80	54.15	53.77	53.95
1266	AMEX	IYK	Wed, Sep 7, 2005	54.20	54.33	53.91	54.33
1265	AMEX	IYK	Tue, Sep 6, 2005	53.78	54.24	53.78	54.24
1264	AMEX	IYK	Fri, Sep 2, 2005	53.71	53.94	53.47	53.55
1263	AMEX	IYK	Thu, Sep 1, 2005	53.75	53.98	53.50	53.64
1262	AMEX	IYK	Wed, Aug 31, 2005	53.37	53.99	53.26	53.99
1261	AMEX	IYK	Tue, Aug 30, 2005	52.96	53.44	52.96	53.15
1260	AMEX	IYK	Mon, Aug 29, 2005	52.95	53.60	52.94	53.55
1259	AMEX	IYK	Fri, Aug 26, 2005	53.42	53.46	53.15	53.25
1258	AMEX	IYK	Thu, Aug 25, 2005	53.40	53.59	53.32	53.42
1257	AMEX	IYK	Wed, Aug 24, 2005	53.58	53.88	53.19	53.19
1256	AMEX	IYK	Tue, Aug 23, 2005	53.77	53.79	53.51	53.63
1255	AMEX	IYK	Mon, Aug 22, 2005	53.85	54.03	53.51	53.84
1254	AMEX	IYK	Fri, Aug 19, 2005	53.80	53.83	53.57	53.62
1253	AMEX	IYK	Thu, Aug 18, 2005	53.00	53.76	53.00	53.62
1252	AMEX	IYK	Wed, Aug 17, 2005	53.13	53.21	52.94	53.03
1251	AMEX	IYK	Tue, Aug 16, 2005	53.53	53.56	53.05	53.05
1250	AMEX	IYK	Mon, Aug 15, 2005	53.34	53.68	53.22	53.60
1249	AMEX	IYK	Fri, Aug 12, 2005	53.39	53.46	53.08	53.29
1248	AMEX	IYK	Thu, Aug 11, 2005	53.40	53.59	53.16	53.51
1247	AMEX	IYK	Wed, Aug 10, 2005	53.65	53.86	53.18	53.34
1246	AMEX	IYK	Tue, Aug 9, 2005	53.45	53.52	53.27	53.36
1245	AMEX	IYK	Mon, Aug 8, 2005	53.40	53.55	53.12	53.20
1244	AMEX	IYK	Fri, Aug 5, 2005	53.85	53.85	53.32	53.48
1243	AMEX	IYK	Thu, Aug 4, 2005	54.25	54.25	53.92	54.00
1242	AMEX	IYK	Wed, Aug 3, 2005	54.24	54.39	54.12	54.33
1241	AMEX	IYK	Tue, Aug 2, 2005	54.17	54.44	54.12	54.39
1240	AMEX	IYK	Mon, Aug 1, 2005	54.30	54.49	54.02	54.14
1239	AMEX	IYK	Fri, Jul 29, 2005	54.70	54.73	54.28	54.28
1238	AMEX	IYK	Thu, Jul 28, 2005	54.21	54.75	54.19	54.61
1237	AMEX	IYK	Wed, Jul 27, 2005	54.20	54.21	53.93	54.13
1236	AMEX	IYK	Tue, Jul 26, 2005	54.15	54.29	53.94	54.01
1235	AMEX	IYK	Mon, Jul 25, 2005	54.40	54.43	53.91	54.06
1234	AMEX	IYK	Fri, Jul 22, 2005	53.90	54.33	53.90	54.28
1233	AMEX	IYK	Thu, Jul 21, 2005	54.10	54.39	53.95	54.03
1232	AMEX	IYK	Wed, Jul 20, 2005	54.04	54.38	53.77	54.27
1231	AMEX	IYK	Tue, Jul 19, 2005	54.20	54.24	53.88	54.24
1230	AMEX	IYK	Mon, Jul 18, 2005	54.20	54.20	54.00	54.01
1229	AMEX	IYK	Fri, Jul 15, 2005	53.80	54.19	53.80	54.14
1228	AMEX	IYK	Thu, Jul 14, 2005	54.00	54.29	53.90	54.13
1227	AMEX	IYK	Wed, Jul 13, 2005	53.50	53.84	53.50	53.79
1226	AMEX	IYK	Tue, Jul 12, 2005	53.65	53.70	53.43	53.47
1225	AMEX	IYK	Mon, Jul 11, 2005	53.30	53.50	53.13	53.36
1224	AMEX	IYK	Fri, Jul 8, 2005	52.40	53.06	52.22	52.93
1223	AMEX	IYK	Thu, Jul 7, 2005	51.65	52.36	51.65	52.21
1222	AMEX	IYK	Wed, Jul 6, 2005	52.55	52.69	52.22	52.30
1221	AMEX	IYK	Tue, Jul 5, 2005	52.40	52.77	52.17	52.74
1220	AMEX	IYK	Fri, Jul 1, 2005	52.55	52.71	52.37	52.41
1219	AMEX	IYK	Thu, Jun 30, 2005	52.65	52.86	52.37	52.37
1218	AMEX	IYK	Wed, Jun 29, 2005	53.00	53.00	52.62	52.82
1217	AMEX	IYK	Tue, Jun 28, 2005	52.40	52.90	52.37	52.89
1216	AMEX	IYK	Mon, Jun 27, 2005	52.35	52.35	52.07	52.22
1215	AMEX	IYK	Fri, Jun 24, 2005	52.80	52.89	52.30	52.30
1214	AMEX	IYK	Thu, Jun 23, 2005	53.70	53.70	52.92	53.01
1213	AMEX	IYK	Wed, Jun 22, 2005	53.70	53.78	53.42	53.63
1212	AMEX	IYK	Tue, Jun 21, 2005	53.80	53.80	53.50	53.76
1211	AMEX	IYK	Mon, Jun 20, 2005	53.75	53.82	53.51	53.71
1210	AMEX	IYK	Fri, Jun 17, 2005	54.05	54.24	53.93	54.07
1209	AMEX	IYK	Thu, Jun 16, 2005	53.72	53.81	53.60	53.72
1208	AMEX	IYK	Wed, Jun 15, 2005	53.75	53.75	53.36	53.60
1207	AMEX	IYK	Tue, Jun 14, 2005	53.44	53.77	53.42	53.57
1206	AMEX	IYK	Mon, Jun 13, 2005	53.35	53.71	53.21	53.52
1205	AMEX	IYK	Fri, Jun 10, 2005	53.35	53.58	53.21	53.45
1204	AMEX	IYK	Thu, Jun 9, 2005	53.45	53.54	53.16	53.39
1203	AMEX	IYK	Wed, Jun 8, 2005	53.80	53.80	53.32	53.50
1202	AMEX	IYK	Tue, Jun 7, 2005	53.45	53.76	53.25	53.57
1201	AMEX	IYK	Mon, Jun 6, 2005	53.20	53.27	52.94	53.27
1200	AMEX	IYK	Fri, Jun 3, 2005	53.65	53.65	53.09	53.29
1199	AMEX	IYK	Thu, Jun 2, 2005	53.45	53.67	53.26	53.67
1198	AMEX	IYK	Wed, Jun 1, 2005	53.00	53.66	53.00	53.54
1197	AMEX	IYK	Tue, May 31, 2005	53.25	53.33	53.10	53.22
1196	AMEX	IYK	Fri, May 27, 2005	53.30	53.50	53.28	53.38
1195	AMEX	IYK	Thu, May 26, 2005	53.48	53.55	52.80	52.80
1194	AMEX	IYK	Wed, May 25, 2005	53.50	53.50	53.06	53.24
1193	AMEX	IYK	Tue, May 24, 2005	53.40	53.59	53.31	53.53
1192	AMEX	IYK	Mon, May 23, 2005	53.70	53.84	53.52	53.62
1191	AMEX	IYK	Fri, May 20, 2005	53.35	53.64	53.34	53.63
1190	AMEX	IYK	Thu, May 19, 2005	53.30	53.57	53.15	53.49
1189	AMEX	IYK	Wed, May 18, 2005	52.70	53.33	52.70	53.19
1188	AMEX	IYK	Tue, May 17, 2005	52.20	52.54	52.00	52.54
1187	AMEX	IYK	Mon, May 16, 2005	51.85	52.25	51.66	52.10
1186	AMEX	IYK	Fri, May 13, 2005	51.85	52.05	51.35	51.53
1185	AMEX	IYK	Thu, May 12, 2005	52.30	52.48	51.93	51.93
1184	AMEX	IYK	Wed, May 11, 2005	52.00	52.37	51.86	52.37
1183	AMEX	IYK	Tue, May 10, 2005	52.30	52.36	51.87	52.04
1182	AMEX	IYK	Mon, May 9, 2005	52.30	52.45	52.05	52.35
1181	AMEX	IYK	Fri, May 6, 2005	52.50	52.50	52.12	52.21
1180	AMEX	IYK	Thu, May 5, 2005	52.45	52.55	51.94	52.30
1179	AMEX	IYK	Wed, May 4, 2005	51.90	52.47	51.89	52.44
1178	AMEX	IYK	Tue, May 3, 2005	51.75	52.09	51.59	51.90
1177	AMEX	IYK	Mon, May 2, 2005	51.50	51.68	51.40	51.68
1176	AMEX	IYK	Fri, Apr 29, 2005	51.40	51.40	50.70	51.36
1175	AMEX	IYK	Thu, Apr 28, 2005	51.30	51.59	51.11	51.21
1174	AMEX	IYK	Wed, Apr 27, 2005	51.35	51.63	50.86	51.55
1173	AMEX	IYK	Tue, Apr 26, 2005	51.80	51.90	51.50	51.50
1172	AMEX	IYK	Mon, Apr 25, 2005	51.45	51.87	51.42	51.87
1171	AMEX	IYK	Fri, Apr 22, 2005	51.71	51.71	51.00	51.39
1170	AMEX	IYK	Thu, Apr 21, 2005	51.25	51.81	51.13	51.81
1169	AMEX	IYK	Wed, Apr 20, 2005	51.40	51.70	50.68	50.68
1168	AMEX	IYK	Tue, Apr 19, 2005	51.50	51.61	51.25	51.61
1167	AMEX	IYK	Mon, Apr 18, 2005	51.35	51.37	50.97	51.18
1166	AMEX	IYK	Fri, Apr 15, 2005	51.90	52.17	51.21	51.37
1165	AMEX	IYK	Thu, Apr 14, 2005	52.55	52.55	52.02	52.02
1164	AMEX	IYK	Wed, Apr 13, 2005	52.90	52.90	52.32	52.43
1163	AMEX	IYK	Tue, Apr 12, 2005	52.50	53.12	52.24	53.09
1162	AMEX	IYK	Mon, Apr 11, 2005	52.75	52.90	52.55	52.58
1161	AMEX	IYK	Fri, Apr 8, 2005	53.00	53.00	52.61	52.75
1160	AMEX	IYK	Thu, Apr 7, 2005	52.60	52.93	52.46	52.80
1159	AMEX	IYK	Wed, Apr 6, 2005	52.80	52.80	52.35	52.49
1158	AMEX	IYK	Tue, Apr 5, 2005	52.50	52.69	52.37	52.62
1157	AMEX	IYK	Mon, Apr 4, 2005	52.20	52.49	52.02	52.31
1156	AMEX	IYK	Fri, Apr 1, 2005	52.75	52.84	51.99	52.08
1155	AMEX	IYK	Thu, Mar 31, 2005	52.70	52.70	52.36	52.45
1154	AMEX	IYK	Wed, Mar 30, 2005	51.90	52.59	51.90	52.59
1153	AMEX	IYK	Tue, Mar 29, 2005	52.05	52.29	51.70	51.75
1152	AMEX	IYK	Mon, Mar 28, 2005	52.00	52.30	51.98	52.19
1151	AMEX	IYK	Thu, Mar 24, 2005	52.00	52.27	51.99	51.99
1150	AMEX	IYK	Wed, Mar 23, 2005	51.95	52.31	51.90	52.12
1149	AMEX	IYK	Tue, Mar 22, 2005	52.35	52.65	52.00	52.12
1148	AMEX	IYK	Mon, Mar 21, 2005	52.65	52.70	52.36	52.64
1147	AMEX	IYK	Fri, Mar 18, 2005	52.80	53.04	52.52	52.75
1146	AMEX	IYK	Thu, Mar 17, 2005	52.85	53.09	52.70	52.85
1145	AMEX	IYK	Wed, Mar 16, 2005	53.25	53.36	52.85	53.00
1144	AMEX	IYK	Tue, Mar 15, 2005	53.95	53.95	53.54	53.54
1143	AMEX	IYK	Mon, Mar 14, 2005	53.55	53.78	53.49	53.78
1142	AMEX	IYK	Fri, Mar 11, 2005	53.65	53.94	53.43	53.51
1141	AMEX	IYK	Thu, Mar 10, 2005	53.80	54.00	53.54	53.61
1140	AMEX	IYK	Wed, Mar 9, 2005	53.90	54.10	53.43	53.59
1139	AMEX	IYK	Tue, Mar 8, 2005	54.40	54.44	54.00	54.02
1138	AMEX	IYK	Mon, Mar 7, 2005	54.50	54.56	54.33	54.40
1137	AMEX	IYK	Fri, Mar 4, 2005	54.45	54.57	54.32	54.49
1136	AMEX	IYK	Thu, Mar 3, 2005	54.10	54.35	53.91	54.23
1135	AMEX	IYK	Wed, Mar 2, 2005	54.25	54.38	53.90	54.10
1134	AMEX	IYK	Tue, Mar 1, 2005	54.10	54.40	54.02	54.38
1133	AMEX	IYK	Mon, Feb 28, 2005	54.20	54.21	53.75	53.95
1132	AMEX	IYK	Fri, Feb 25, 2005	53.85	54.28	53.65	54.26
1131	AMEX	IYK	Thu, Feb 24, 2005	53.40	53.86	53.18	53.86
1130	AMEX	IYK	Wed, Feb 23, 2005	53.10	53.48	52.99	53.46
1129	AMEX	IYK	Tue, Feb 22, 2005	53.65	53.80	52.95	52.95
1128	AMEX	IYK	Fri, Feb 18, 2005	54.10	54.10	53.81	53.89
1127	AMEX	IYK	Thu, Feb 17, 2005	54.40	54.40	54.00	54.10
1126	AMEX	IYK	Wed, Feb 16, 2005	54.20	54.49	53.35	54.29
1125	AMEX	IYK	Tue, Feb 15, 2005	54.35	54.42	54.12	54.37
1124	AMEX	IYK	Mon, Feb 14, 2005	54.25	54.32	54.09	54.28
1123	AMEX	IYK	Fri, Feb 11, 2005	54.00	54.29	53.68	54.10
1122	AMEX	IYK	Thu, Feb 10, 2005	53.80	54.07	53.69	54.03
1121	AMEX	IYK	Wed, Feb 9, 2005	54.50	54.50	53.79	53.79
1120	AMEX	IYK	Tue, Feb 8, 2005	54.60	54.60	54.24	54.46
1119	AMEX	IYK	Mon, Feb 7, 2005	54.70	54.75	54.34	54.48
1118	AMEX	IYK	Fri, Feb 4, 2005	54.00	54.57	53.93	54.57
1117	AMEX	IYK	Thu, Feb 3, 2005	54.00	54.02	53.74	53.95
1116	AMEX	IYK	Wed, Feb 2, 2005	53.85	54.07	53.69	54.07
1115	AMEX	IYK	Tue, Feb 1, 2005	53.60	53.71	53.33	53.71
1114	AMEX	IYK	Mon, Jan 31, 2005	53.65	53.65	53.25	53.58
1113	AMEX	IYK	Fri, Jan 28, 2005	53.25	53.25	52.77	53.13
1112	AMEX	IYK	Thu, Jan 27, 2005	52.80	53.17	52.78	53.13
1111	AMEX	IYK	Wed, Jan 26, 2005	52.80	52.94	52.65	52.74
1110	AMEX	IYK	Tue, Jan 25, 2005	52.55	52.89	52.55	52.60
1109	AMEX	IYK	Mon, Jan 24, 2005	52.80	52.88	52.45	52.45
1108	AMEX	IYK	Fri, Jan 21, 2005	53.25	53.25	52.65	52.75
1107	AMEX	IYK	Thu, Jan 20, 2005	53.15	53.37	53.07	53.17
1106	AMEX	IYK	Wed, Jan 19, 2005	53.60	53.73	53.46	53.46
1105	AMEX	IYK	Tue, Jan 18, 2005	52.95	53.49	52.70	53.49
1104	AMEX	IYK	Fri, Jan 14, 2005	52.72	53.06	52.65	52.93
1103	AMEX	IYK	Thu, Jan 13, 2005	52.95	52.95	52.43	52.43
1102	AMEX	IYK	Wed, Jan 12, 2005	52.80	52.88	52.34	52.88
1101	AMEX	IYK	Tue, Jan 11, 2005	52.98	52.98	52.62	52.85
1100	AMEX	IYK	Mon, Jan 10, 2005	52.45	53.28	52.45	53.03
1099	AMEX	IYK	Fri, Jan 7, 2005	52.50	52.59	52.15	52.51
1098	AMEX	IYK	Thu, Jan 6, 2005	52.30	52.52	52.02	52.41
1097	AMEX	IYK	Wed, Jan 5, 2005	52.45	52.64	52.09	52.09
1096	AMEX	IYK	Tue, Jan 4, 2005	53.10	53.13	52.32	52.40
1095	AMEX	IYK	Mon, Jan 3, 2005	53.60	53.60	52.87	52.87
1094	AMEX	IYK	Fri, Dec 31, 2004	53.55	53.65	53.32	53.32
1093	AMEX	IYK	Thu, Dec 30, 2004	53.23	53.58	53.23	53.49
1092	AMEX	IYK	Wed, Dec 29, 2004	53.45	53.45	53.14	53.32
1091	AMEX	IYK	Tue, Dec 28, 2004	53.10	53.46	53.10	53.46
1090	AMEX	IYK	Mon, Dec 27, 2004	53.14	53.23	52.89	52.94
1089	AMEX	IYK	Thu, Dec 23, 2004	53.25	53.25	53.00	53.14
1088	AMEX	IYK	Wed, Dec 22, 2004	53.14	53.38	53.01	53.31
1087	AMEX	IYK	Tue, Dec 21, 2004	52.87	53.08	52.68	53.08
1086	AMEX	IYK	Mon, Dec 20, 2004	52.70	53.00	52.53	52.61
1085	AMEX	IYK	Fri, Dec 17, 2004	53.00	53.10	52.66	52.83
1084	AMEX	IYK	Thu, Dec 16, 2004	53.14	53.23	52.82	53.00
1083	AMEX	IYK	Wed, Dec 15, 2004	53.09	53.31	52.76	53.31
1082	AMEX	IYK	Tue, Dec 14, 2004	52.80	53.26	52.76	53.16
1081	AMEX	IYK	Mon, Dec 13, 2004	52.70	52.78	52.30	52.72
1080	AMEX	IYK	Fri, Dec 10, 2004	52.40	52.69	52.23	52.52
1079	AMEX	IYK	Thu, Dec 9, 2004	52.00	52.56	51.50	52.56
1078	AMEX	IYK	Wed, Dec 8, 2004	51.70	51.90	51.47	51.85
1077	AMEX	IYK	Tue, Dec 7, 2004	51.95	51.99	51.50	51.65
1076	AMEX	IYK	Mon, Dec 6, 2004	52.25	52.25	51.81	51.97
1075	AMEX	IYK	Fri, Dec 3, 2004	52.09	52.44	52.09	52.11
1074	AMEX	IYK	Thu, Dec 2, 2004	51.60	52.34	51.60	52.34
1073	AMEX	IYK	Wed, Dec 1, 2004	51.10	51.79	51.10	51.63
1072	AMEX	IYK	Tue, Nov 30, 2004	51.40	51.40	50.98	51.02
1071	AMEX	IYK	Mon, Nov 29, 2004	51.60	51.60	50.90	51.30
1070	AMEX	IYK	Fri, Nov 26, 2004	51.40	51.43	51.25	51.25
1069	AMEX	IYK	Wed, Nov 24, 2004	51.05	51.35	51.05	51.35
1068	AMEX	IYK	Tue, Nov 23, 2004	51.25	51.25	50.71	51.06
1067	AMEX	IYK	Mon, Nov 22, 2004	51.00	51.20	50.82	51.14
1066	AMEX	IYK	Fri, Nov 19, 2004	51.65	51.65	50.90	51.00
1065	AMEX	IYK	Thu, Nov 18, 2004	51.60	51.72	51.46	51.54
1064	AMEX	IYK	Wed, Nov 17, 2004	51.10	51.68	51.10	51.33
1063	AMEX	IYK	Tue, Nov 16, 2004	51.25	51.25	50.94	50.98
1062	AMEX	IYK	Mon, Nov 15, 2004	51.40	51.40	51.01	51.23
1061	AMEX	IYK	Fri, Nov 12, 2004	51.00	51.38	50.83	51.38
1060	AMEX	IYK	Thu, Nov 11, 2004	50.40	51.10	50.40	51.00
1059	AMEX	IYK	Wed, Nov 10, 2004	50.30	50.76	50.30	50.57
1058	AMEX	IYK	Tue, Nov 9, 2004	50.30	50.64	50.25	50.27
1057	AMEX	IYK	Mon, Nov 8, 2004	50.50	50.50	50.22	50.41
1056	AMEX	IYK	Fri, Nov 5, 2004	50.32	50.46	50.09	50.37
1055	AMEX	IYK	Thu, Nov 4, 2004	49.00	50.23	48.97	50.15
1054	AMEX	IYK	Wed, Nov 3, 2004	49.00	49.17	48.72	48.90
1053	AMEX	IYK	Tue, Nov 2, 2004	48.30	48.76	48.26	48.26
1052	AMEX	IYK	Mon, Nov 1, 2004	48.20	48.37	48.02	48.18
1051	AMEX	IYK	Fri, Oct 29, 2004	48.25	48.36	48.04	48.06
1050	AMEX	IYK	Thu, Oct 28, 2004	47.80	48.39	47.80	48.25
1049	AMEX	IYK	Wed, Oct 27, 2004	47.70	48.06	47.22	48.05
1048	AMEX	IYK	Tue, Oct 26, 2004	47.05	47.70	46.70	47.70
1047	AMEX	IYK	Mon, Oct 25, 2004	47.35	47.38	46.93	47.03
1046	AMEX	IYK	Fri, Oct 22, 2004	47.85	48.00	47.40	47.41
1045	AMEX	IYK	Thu, Oct 21, 2004	47.70	47.99	47.53	47.85
1044	AMEX	IYK	Wed, Oct 20, 2004	47.50	47.71	47.33	47.71
1043	AMEX	IYK	Tue, Oct 19, 2004	47.90	47.94	47.50	47.52
1042	AMEX	IYK	Mon, Oct 18, 2004	47.60	47.85	47.36	47.85
1041	AMEX	IYK	Fri, Oct 15, 2004	47.55	47.86	47.50	47.57
1040	AMEX	IYK	Thu, Oct 14, 2004	47.46	47.73	47.36	47.46
1039	AMEX	IYK	Wed, Oct 13, 2004	47.70	47.85	47.36	47.46
1038	AMEX	IYK	Tue, Oct 12, 2004	47.65	47.79	47.50	47.69
1037	AMEX	IYK	Mon, Oct 11, 2004	47.99	47.99	47.71	47.85
1036	AMEX	IYK	Fri, Oct 8, 2004	47.95	48.16	47.69	47.72
1035	AMEX	IYK	Thu, Oct 7, 2004	48.70	48.70	48.12	48.12
1034	AMEX	IYK	Wed, Oct 6, 2004	48.50	48.64	48.35	48.51
1033	AMEX	IYK	Tue, Oct 5, 2004	48.55	48.69	48.38	48.38
1032	AMEX	IYK	Mon, Oct 4, 2004	48.99	48.99	48.64	48.76
1031	AMEX	IYK	Fri, Oct 1, 2004	48.35	48.75	48.30	48.63
1030	AMEX	IYK	Thu, Sep 30, 2004	47.85	48.23	47.85	48.12
1029	AMEX	IYK	Wed, Sep 29, 2004	47.55	47.96	47.51	47.96
1028	AMEX	IYK	Tue, Sep 28, 2004	47.40	47.75	47.37	47.75
1027	AMEX	IYK	Mon, Sep 27, 2004	47.65	47.65	47.32	47.32
1026	AMEX	IYK	Fri, Sep 24, 2004	47.75	47.85	47.57	47.67
1025	AMEX	IYK	Thu, Sep 23, 2004	47.85	48.14	47.85	47.93
1024	AMEX	IYK	Wed, Sep 22, 2004	48.15	48.28	47.88	47.88
1023	AMEX	IYK	Tue, Sep 21, 2004	48.00	48.59	48.00	48.39
1022	AMEX	IYK	Mon, Sep 20, 2004	48.80	48.90	48.58	48.60
1021	AMEX	IYK	Fri, Sep 17, 2004	49.55	49.82	49.38	49.64
1020	AMEX	IYK	Thu, Sep 16, 2004	49.70	49.72	49.30	49.44
1019	AMEX	IYK	Wed, Sep 15, 2004	49.65	49.78	49.54	49.54
1018	AMEX	IYK	Tue, Sep 14, 2004	50.00	50.19	49.90	50.05
1017	AMEX	IYK	Mon, Sep 13, 2004	49.98	50.15	49.82	50.07
1016	AMEX	IYK	Fri, Sep 10, 2004	49.90	50.02	49.67	49.93
1015	AMEX	IYK	Thu, Sep 9, 2004	50.10	50.27	49.77	50.07
1014	AMEX	IYK	Wed, Sep 8, 2004	50.65	50.65	50.12	50.21
1013	AMEX	IYK	Tue, Sep 7, 2004	50.95	50.95	50.56	50.65
1012	AMEX	IYK	Fri, Sep 3, 2004	50.53	50.78	50.50	50.71
1011	AMEX	IYK	Thu, Sep 2, 2004	50.15	50.50	49.90	50.49
1010	AMEX	IYK	Wed, Sep 1, 2004	50.00	50.00	49.78	49.95
1009	AMEX	IYK	Tue, Aug 31, 2004	49.70	49.80	49.36	49.55
1008	AMEX	IYK	Mon, Aug 30, 2004	49.80	49.80	49.50	49.50
1007	AMEX	IYK	Fri, Aug 27, 2004	49.68	49.92	49.68	49.87
1006	AMEX	IYK	Thu, Aug 26, 2004	49.45	49.86	49.45	49.79
1005	AMEX	IYK	Wed, Aug 25, 2004	49.20	49.60	49.06	49.60
1004	AMEX	IYK	Tue, Aug 24, 2004	49.50	49.55	49.18	49.31
1003	AMEX	IYK	Mon, Aug 23, 2004	49.30	49.52	49.22	49.36
1002	AMEX	IYK	Fri, Aug 20, 2004	49.00	49.31	48.80	49.31
1001	AMEX	IYK	Thu, Aug 19, 2004	48.90	49.14	48.68	48.98
1000	AMEX	IYK	Wed, Aug 18, 2004	48.90	49.25	48.79	49.10
999	AMEX	IYK	Tue, Aug 17, 2004	48.88	49.05	48.69	48.70
998	AMEX	IYK	Mon, Aug 16, 2004	48.75	48.93	48.46	48.89
997	AMEX	IYK	Fri, Aug 13, 2004	48.61	48.76	48.35	48.58
996	AMEX	IYK	Thu, Aug 12, 2004	48.70	48.88	48.53	48.57
995	AMEX	IYK	Wed, Aug 11, 2004	48.40	48.93	48.24	48.92
994	AMEX	IYK	Tue, Aug 10, 2004	47.95	48.45	47.95	48.45
993	AMEX	IYK	Mon, Aug 9, 2004	48.08	48.09	47.85	47.91
992	AMEX	IYK	Fri, Aug 6, 2004	48.10	48.30	47.83	47.84
991	AMEX	IYK	Thu, Aug 5, 2004	48.85	49.00	48.30	48.30
990	AMEX	IYK	Wed, Aug 4, 2004	48.70	49.10	48.62	48.91
989	AMEX	IYK	Tue, Aug 3, 2004	49.20	49.29	48.95	48.95
988	AMEX	IYK	Mon, Aug 2, 2004	48.60	49.33	48.60	49.32
987	AMEX	IYK	Fri, Jul 30, 2004	48.60	48.89	48.58	48.72
986	AMEX	IYK	Thu, Jul 29, 2004	49.25	49.25	48.54	48.66
985	AMEX	IYK	Wed, Jul 28, 2004	49.10	49.34	48.64	49.29
984	AMEX	IYK	Tue, Jul 27, 2004	49.21	49.52	49.12	49.30
983	AMEX	IYK	Mon, Jul 26, 2004	49.25	49.39	48.90	49.20
982	AMEX	IYK	Fri, Jul 23, 2004	50.10	50.10	49.00	49.35
981	AMEX	IYK	Thu, Jul 22, 2004	50.25	50.29	49.80	50.01
980	AMEX	IYK	Wed, Jul 21, 2004	51.20	51.40	50.39	50.39
979	AMEX	IYK	Tue, Jul 20, 2004	51.25	51.39	51.03	51.20
978	AMEX	IYK	Mon, Jul 19, 2004	51.30	51.49	51.00	51.23
977	AMEX	IYK	Fri, Jul 16, 2004	51.90	51.90	51.21	51.34
976	AMEX	IYK	Thu, Jul 15, 2004	51.85	51.85	51.44	51.55
975	AMEX	IYK	Wed, Jul 14, 2004	51.55	52.04	51.55	51.79
974	AMEX	IYK	Tue, Jul 13, 2004	51.95	51.95	51.60	51.79
973	AMEX	IYK	Mon, Jul 12, 2004	51.80	52.04	51.53	51.76
972	AMEX	IYK	Fri, Jul 9, 2004	51.95	51.99	51.75	51.94
971	AMEX	IYK	Thu, Jul 8, 2004	51.56	52.13	51.56	51.71
970	AMEX	IYK	Wed, Jul 7, 2004	52.00	52.00	51.67	51.72
969	AMEX	IYK	Tue, Jul 6, 2004	52.00	52.10	51.81	51.95
968	AMEX	IYK	Fri, Jul 2, 2004	52.15	52.30	51.84	51.90
967	AMEX	IYK	Thu, Jul 1, 2004	52.60	52.69	51.92	52.15
966	AMEX	IYK	Wed, Jun 30, 2004	52.40	52.53	52.04	52.45
965	AMEX	IYK	Tue, Jun 29, 2004	52.30	52.43	52.15	52.27
964	AMEX	IYK	Mon, Jun 28, 2004	52.00	52.55	52.00	52.23
963	AMEX	IYK	Fri, Jun 25, 2004	52.27	52.41	51.86	51.87
962	AMEX	IYK	Thu, Jun 24, 2004	52.30	52.59	52.30	52.53
961	AMEX	IYK	Wed, Jun 23, 2004	52.60	52.77	52.30	52.77
960	AMEX	IYK	Tue, Jun 22, 2004	52.30	52.72	52.08	52.65
959	AMEX	IYK	Mon, Jun 21, 2004	52.40	52.56	52.20	52.34
958	AMEX	IYK	Fri, Jun 18, 2004	52.10	52.52	52.05	52.32
957	AMEX	IYK	Thu, Jun 17, 2004	52.35	52.55	52.26	52.26
956	AMEX	IYK	Wed, Jun 16, 2004	52.30	52.59	52.30	52.58
955	AMEX	IYK	Tue, Jun 15, 2004	52.45	52.63	52.23	52.30
954	AMEX	IYK	Mon, Jun 14, 2004	52.20	52.41	52.08	52.11
953	AMEX	IYK	Thu, Jun 10, 2004	52.55	52.55	52.26	52.41
952	AMEX	IYK	Wed, Jun 9, 2004	52.80	52.80	52.44	52.50
951	AMEX	IYK	Tue, Jun 8, 2004	52.50	52.74	52.35	52.61
950	AMEX	IYK	Mon, Jun 7, 2004	51.90	52.59	51.90	52.59
949	AMEX	IYK	Fri, Jun 4, 2004	52.30	52.33	51.89	51.90
948	AMEX	IYK	Thu, Jun 3, 2004	52.15	52.29	51.91	52.05
947	AMEX	IYK	Wed, Jun 2, 2004	52.00	52.36	51.94	52.30
946	AMEX	IYK	Tue, Jun 1, 2004	51.65	51.99	51.56	51.99
945	AMEX	IYK	Fri, May 28, 2004	51.85	51.92	51.71	51.73
944	AMEX	IYK	Thu, May 27, 2004	51.37	51.96	51.37	51.90
943	AMEX	IYK	Wed, May 26, 2004	51.20	51.45	51.05	51.40
942	AMEX	IYK	Tue, May 25, 2004	50.40	51.27	50.20	51.27
941	AMEX	IYK	Mon, May 24, 2004	50.94	50.94	50.25	50.30
940	AMEX	IYK	Fri, May 21, 2004	50.70	51.11	50.66	50.66
939	AMEX	IYK	Thu, May 20, 2004	50.50	50.92	50.42	50.84
938	AMEX	IYK	Wed, May 19, 2004	51.04	51.09	50.43	50.57
937	AMEX	IYK	Tue, May 18, 2004	50.75	50.94	50.56	50.87
936	AMEX	IYK	Mon, May 17, 2004	50.60	50.86	50.35	50.70
935	AMEX	IYK	Fri, May 14, 2004	50.80	51.15	50.32	50.96
934	AMEX	IYK	Thu, May 13, 2004	51.10	51.10	50.53	50.59
933	AMEX	IYK	Wed, May 12, 2004	51.30	51.30	50.26	51.01
932	AMEX	IYK	Tue, May 11, 2004	51.30	51.49	51.05	51.49
931	AMEX	IYK	Mon, May 10, 2004	51.70	52.05	51.15	51.27
930	AMEX	IYK	Fri, May 7, 2004	52.65	52.79	51.97	51.97
929	AMEX	IYK	Thu, May 6, 2004	52.60	52.75	52.36	52.75
928	AMEX	IYK	Wed, May 5, 2004	52.60	52.75	52.40	52.73
927	AMEX	IYK	Tue, May 4, 2004	52.70	52.85	52.27	52.62
926	AMEX	IYK	Mon, May 3, 2004	52.35	52.67	52.20	52.67
925	AMEX	IYK	Fri, Apr 30, 2004	52.45	52.68	52.10	52.40
924	AMEX	IYK	Thu, Apr 29, 2004	52.00	52.37	51.86	52.20
923	AMEX	IYK	Wed, Apr 28, 2004	52.45	52.45	51.82	51.99
922	AMEX	IYK	Tue, Apr 27, 2004	52.60	52.82	52.40	52.49
921	AMEX	IYK	Mon, Apr 26, 2004	52.65	52.67	52.26	52.34
920	AMEX	IYK	Fri, Apr 23, 2004	52.70	52.70	52.26	52.61
919	AMEX	IYK	Thu, Apr 22, 2004	52.00	52.72	51.90	52.72
918	AMEX	IYK	Wed, Apr 21, 2004	51.81	52.00	51.55	52.00
917	AMEX	IYK	Tue, Apr 20, 2004	52.30	52.30	51.80	51.80
916	AMEX	IYK	Mon, Apr 19, 2004	52.20	52.34	51.86	52.25
915	AMEX	IYK	Fri, Apr 16, 2004	51.90	52.04	51.79	52.02
914	AMEX	IYK	Thu, Apr 15, 2004	51.70	51.80	51.44	51.75
913	AMEX	IYK	Wed, Apr 14, 2004	51.25	51.60	51.06	51.55
912	AMEX	IYK	Tue, Apr 13, 2004	51.95	51.95	51.23	51.45
911	AMEX	IYK	Mon, Apr 12, 2004	51.80	51.93	51.67	51.68
910	AMEX	IYK	Thu, Apr 8, 2004	52.00	52.00	51.57	51.80
909	AMEX	IYK	Wed, Apr 7, 2004	51.70	51.85	51.51	51.72
908	AMEX	IYK	Tue, Apr 6, 2004	51.50	51.85	51.39	51.85
907	AMEX	IYK	Mon, Apr 5, 2004	51.40	51.62	51.20	51.53
906	AMEX	IYK	Fri, Apr 2, 2004	51.80	51.80	51.29	51.50
905	AMEX	IYK	Thu, Apr 1, 2004	51.15	51.43	51.04	51.38
904	AMEX	IYK	Wed, Mar 31, 2004	51.00	51.15	50.54	50.85
903	AMEX	IYK	Tue, Mar 30, 2004	50.41	50.90	50.41	50.90
902	AMEX	IYK	Mon, Mar 29, 2004	50.15	50.50	50.11	50.48
901	AMEX	IYK	Fri, Mar 26, 2004	49.90	50.12	49.76	49.92
900	AMEX	IYK	Thu, Mar 25, 2004	49.80	50.16	49.57	50.16
899	AMEX	IYK	Wed, Mar 24, 2004	49.57	49.62	49.18	49.55
898	AMEX	IYK	Tue, Mar 23, 2004	49.64	49.70	49.35	49.35
897	AMEX	IYK	Mon, Mar 22, 2004	49.80	49.99	49.35	49.63
896	AMEX	IYK	Fri, Mar 19, 2004	50.30	50.54	50.15	50.15
895	AMEX	IYK	Thu, Mar 18, 2004	50.45	50.61	50.20	50.43
894	AMEX	IYK	Wed, Mar 17, 2004	50.10	50.55	49.97	50.55
893	AMEX	IYK	Tue, Mar 16, 2004	50.00	50.00	49.50	49.89
892	AMEX	IYK	Mon, Mar 15, 2004	50.35	50.35	49.56	49.72
891	AMEX	IYK	Fri, Mar 12, 2004	50.40	50.40	49.86	50.34
890	AMEX	IYK	Thu, Mar 11, 2004	51.00	51.22	50.23	50.23
889	AMEX	IYK	Wed, Mar 10, 2004	51.50	51.88	51.30	51.35
888	AMEX	IYK	Tue, Mar 9, 2004	51.15	51.32	50.93	51.30
887	AMEX	IYK	Mon, Mar 8, 2004	51.40	51.54	51.16	51.35
886	AMEX	IYK	Fri, Mar 5, 2004	50.90	51.40	50.86	51.40
885	AMEX	IYK	Thu, Mar 4, 2004	51.15	51.15	50.84	50.86
884	AMEX	IYK	Wed, Mar 3, 2004	51.05	51.19	50.82	51.15
883	AMEX	IYK	Tue, Mar 2, 2004	51.20	51.41	50.80	50.80
882	AMEX	IYK	Mon, Mar 1, 2004	51.10	51.48	51.00	51.48
881	AMEX	IYK	Fri, Feb 27, 2004	50.85	51.09	50.71	51.00
880	AMEX	IYK	Thu, Feb 26, 2004	50.60	50.81	50.40	50.81
879	AMEX	IYK	Wed, Feb 25, 2004	50.45	50.64	50.33	50.60
878	AMEX	IYK	Tue, Feb 24, 2004	50.71	50.85	50.35	50.52
877	AMEX	IYK	Mon, Feb 23, 2004	50.80	50.84	50.60	50.71
876	AMEX	IYK	Fri, Feb 20, 2004	50.55	50.80	50.46	50.68
875	AMEX	IYK	Thu, Feb 19, 2004	50.70	50.89	50.38	50.38
874	AMEX	IYK	Wed, Feb 18, 2004	50.55	50.65	50.36	50.55
873	AMEX	IYK	Tue, Feb 17, 2004	50.50	50.58	50.25	50.47
872	AMEX	IYK	Fri, Feb 13, 2004	50.45	50.49	50.03	50.19
871	AMEX	IYK	Thu, Feb 12, 2004	50.45	50.49	50.28	50.43
870	AMEX	IYK	Wed, Feb 11, 2004	50.15	50.55	50.02	50.50
869	AMEX	IYK	Tue, Feb 10, 2004	50.17	50.29	50.00	50.20
868	AMEX	IYK	Mon, Feb 9, 2004	50.00	51.00	49.96	50.12
867	AMEX	IYK	Fri, Feb 6, 2004	49.85	49.96	49.56	49.96
866	AMEX	IYK	Thu, Feb 5, 2004	49.50	49.65	49.30	49.65
865	AMEX	IYK	Wed, Feb 4, 2004	49.10	49.54	49.00	49.47
864	AMEX	IYK	Tue, Feb 3, 2004	49.10	49.27	48.91	49.20
863	AMEX	IYK	Mon, Feb 2, 2004	49.10	49.23	48.75	48.99
862	AMEX	IYK	Fri, Jan 30, 2004	49.00	49.04	48.76	49.04
861	AMEX	IYK	Thu, Jan 29, 2004	48.60	49.16	48.56	49.00
860	AMEX	IYK	Wed, Jan 28, 2004	49.15	49.21	48.50	48.63
859	AMEX	IYK	Tue, Jan 27, 2004	49.35	49.35	49.02	49.10
858	AMEX	IYK	Mon, Jan 26, 2004	48.85	49.35	48.80	49.35
857	AMEX	IYK	Fri, Jan 23, 2004	48.60	48.87	48.53	48.70
856	AMEX	IYK	Thu, Jan 22, 2004	48.68	48.68	48.38	48.59
855	AMEX	IYK	Wed, Jan 21, 2004	48.18	48.62	48.18	48.61
854	AMEX	IYK	Tue, Jan 20, 2004	48.44	48.45	48.10	48.27
853	AMEX	IYK	Fri, Jan 16, 2004	48.45	48.49	48.20	48.29
852	AMEX	IYK	Thu, Jan 15, 2004	48.49	48.49	48.06	48.45
851	AMEX	IYK	Wed, Jan 14, 2004	48.22	48.49	48.15	48.31
850	AMEX	IYK	Tue, Jan 13, 2004	48.34	48.34	47.88	48.14
849	AMEX	IYK	Mon, Jan 12, 2004	48.19	48.26	47.96	48.10
848	AMEX	IYK	Fri, Jan 9, 2004	48.27	48.42	47.93	48.00
847	AMEX	IYK	Thu, Jan 8, 2004	48.56	48.56	48.10	48.24
846	AMEX	IYK	Wed, Jan 7, 2004	48.52	48.52	48.10	48.33
845	AMEX	IYK	Tue, Jan 6, 2004	48.35	48.67	48.35	48.62
844	AMEX	IYK	Mon, Jan 5, 2004	48.59	48.65	48.24	48.54
843	AMEX	IYK	Fri, Jan 2, 2004	48.79	48.83	48.22	48.40
842	AMEX	IYK	Wed, Dec 31, 2003	48.58	48.68	48.30	48.30
841	AMEX	IYK	Tue, Dec 30, 2003	48.34	48.50	48.28	48.48
840	AMEX	IYK	Mon, Dec 29, 2003	47.89	48.43	47.89	48.31
839	AMEX	IYK	Fri, Dec 26, 2003	48.00	48.04	47.86	47.99
838	AMEX	IYK	Wed, Dec 24, 2003	48.00	48.05	47.84	47.97
837	AMEX	IYK	Tue, Dec 23, 2003	48.19	48.20	47.87	48.10
836	AMEX	IYK	Mon, Dec 22, 2003	47.89	48.04	47.66	48.04
835	AMEX	IYK	Fri, Dec 19, 2003	48.02	48.02	47.69	47.85
834	AMEX	IYK	Thu, Dec 18, 2003	47.76	47.99	47.59	47.85
833	AMEX	IYK	Wed, Dec 17, 2003	47.56	47.72	47.50	47.64
832	AMEX	IYK	Tue, Dec 16, 2003	47.54	47.78	47.36	47.68
831	AMEX	IYK	Mon, Dec 15, 2003	47.69	47.75	47.45	47.48
830	AMEX	IYK	Fri, Dec 12, 2003	47.11	47.35	46.84	47.35
829	AMEX	IYK	Thu, Dec 11, 2003	47.04	47.40	46.95	47.18
828	AMEX	IYK	Wed, Dec 10, 2003	47.04	47.13	46.72	46.96
827	AMEX	IYK	Tue, Dec 9, 2003	47.30	47.31	46.90	47.05
826	AMEX	IYK	Mon, Dec 8, 2003	47.24	47.42	47.00	47.40
825	AMEX	IYK	Fri, Dec 5, 2003	47.29	47.29	46.94	47.18
824	AMEX	IYK	Thu, Dec 4, 2003	47.31	47.32	47.09	47.25
823	AMEX	IYK	Wed, Dec 3, 2003	47.50	47.66	47.18	47.18
822	AMEX	IYK	Tue, Dec 2, 2003	47.40	47.53	47.25	47.49
821	AMEX	IYK	Mon, Dec 1, 2003	47.20	47.53	47.12	47.53
820	AMEX	IYK	Fri, Nov 28, 2003	47.05	47.26	47.00	47.26
819	AMEX	IYK	Wed, Nov 26, 2003	46.99	47.11	46.71	47.10
818	AMEX	IYK	Tue, Nov 25, 2003	46.78	46.99	46.62	46.94
817	AMEX	IYK	Mon, Nov 24, 2003	46.53	46.78	46.53	46.72
816	AMEX	IYK	Fri, Nov 21, 2003	46.18	46.32	46.11	46.19
815	AMEX	IYK	Thu, Nov 20, 2003	46.20	46.46	46.05	46.05
814	AMEX	IYK	Wed, Nov 19, 2003	46.19	46.43	46.06	46.38
813	AMEX	IYK	Tue, Nov 18, 2003	46.35	46.47	46.02	46.16
812	AMEX	IYK	Mon, Nov 17, 2003	46.24	46.44	45.90	46.21
811	AMEX	IYK	Fri, Nov 14, 2003	46.67	46.72	46.22	46.44
810	AMEX	IYK	Thu, Nov 13, 2003	46.33	46.62	46.33	46.61
809	AMEX	IYK	Wed, Nov 12, 2003	46.09	46.71	45.96	46.67
808	AMEX	IYK	Tue, Nov 11, 2003	46.08	46.10	45.89	46.06
807	AMEX	IYK	Mon, Nov 10, 2003	46.30	46.30	45.93	46.07
806	AMEX	IYK	Fri, Nov 7, 2003	46.16	46.41	46.16	46.30
805	AMEX	IYK	Thu, Nov 6, 2003	45.90	46.21	45.79	46.16
804	AMEX	IYK	Wed, Nov 5, 2003	46.00	46.02	45.57	45.85
803	AMEX	IYK	Tue, Nov 4, 2003	46.19	46.23	46.00	46.07
802	AMEX	IYK	Mon, Nov 3, 2003	45.96	46.21	45.96	46.04
801	AMEX	IYK	Fri, Oct 31, 2003	45.89	45.89	45.68	45.72
800	AMEX	IYK	Thu, Oct 30, 2003	45.90	45.94	45.53	45.73
799	AMEX	IYK	Wed, Oct 29, 2003	45.40	45.79	45.40	45.70
798	AMEX	IYK	Tue, Oct 28, 2003	45.07	45.53	45.05	45.50
797	AMEX	IYK	Mon, Oct 27, 2003	45.00	45.33	44.92	45.07
796	AMEX	IYK	Fri, Oct 24, 2003	44.85	45.05	44.64	45.05
795	AMEX	IYK	Thu, Oct 23, 2003	44.95	45.11	44.84	44.97
794	AMEX	IYK	Wed, Oct 22, 2003	45.17	45.22	44.87	45.10
793	AMEX	IYK	Tue, Oct 21, 2003	45.28	45.45	45.16	45.16
792	AMEX	IYK	Mon, Oct 20, 2003	45.15	45.24	44.90	45.24
791	AMEX	IYK	Fri, Oct 17, 2003	45.39	45.39	44.96	44.97
790	AMEX	IYK	Thu, Oct 16, 2003	45.23	45.43	45.06	45.36
789	AMEX	IYK	Wed, Oct 15, 2003	45.55	45.60	45.14	45.25
788	AMEX	IYK	Tue, Oct 14, 2003	45.35	45.47	45.16	45.40
787	AMEX	IYK	Mon, Oct 13, 2003	45.21	45.50	45.21	45.30
786	AMEX	IYK	Fri, Oct 10, 2003	45.20	45.32	45.09	45.28
785	AMEX	IYK	Thu, Oct 9, 2003	45.44	45.58	45.07	45.25
784	AMEX	IYK	Wed, Oct 8, 2003	45.37	45.37	45.00	45.20
783	AMEX	IYK	Tue, Oct 7, 2003	45.09	45.28	44.87	45.27
782	AMEX	IYK	Mon, Oct 6, 2003	45.08	45.17	44.85	45.13
781	AMEX	IYK	Fri, Oct 3, 2003	45.08	45.24	44.90	45.00
780	AMEX	IYK	Thu, Oct 2, 2003	44.59	44.79	44.54	44.77
779	AMEX	IYK	Wed, Oct 1, 2003	43.98	44.64	43.98	44.64
778	AMEX	IYK	Tue, Sep 30, 2003	43.86	44.10	43.52	43.93
777	AMEX	IYK	Mon, Sep 29, 2003	43.89	44.06	43.62	43.90
776	AMEX	IYK	Fri, Sep 26, 2003	43.94	43.94	43.65	43.78
775	AMEX	IYK	Thu, Sep 25, 2003	44.20	44.30	43.91	43.91
774	AMEX	IYK	Wed, Sep 24, 2003	44.54	44.54	44.09	44.10
773	AMEX	IYK	Tue, Sep 23, 2003	44.01	44.48	44.01	44.48
772	AMEX	IYK	Mon, Sep 22, 2003	44.18	44.18	43.88	44.15
771	AMEX	IYK	Fri, Sep 19, 2003	44.50	44.61	44.31	44.34
770	AMEX	IYK	Thu, Sep 18, 2003	44.34	44.65	44.34	44.62
769	AMEX	IYK	Wed, Sep 17, 2003	44.41	44.46	44.21	44.34
768	AMEX	IYK	Tue, Sep 16, 2003	43.45	43.85	43.45	43.85
767	AMEX	IYK	Mon, Sep 15, 2003	43.83	43.90	43.64	43.78
766	AMEX	IYK	Fri, Sep 12, 2003	43.74	43.88	43.44	43.72
765	AMEX	IYK	Thu, Sep 11, 2003	43.62	44.01	43.62	43.87
764	AMEX	IYK	Wed, Sep 10, 2003	43.64	43.93	43.61	43.67
763	AMEX	IYK	Tue, Sep 9, 2003	43.87	43.88	43.51	43.65
762	AMEX	IYK	Mon, Sep 8, 2003	43.84	44.00	43.70	43.88
761	AMEX	IYK	Fri, Sep 5, 2003	44.00	44.01	43.68	43.80
760	AMEX	IYK	Thu, Sep 4, 2003	43.99	44.17	43.85	44.12
759	AMEX	IYK	Wed, Sep 3, 2003	43.79	43.99	43.58	43.77
758	AMEX	IYK	Tue, Sep 2, 2003	43.33	43.80	43.25	43.80
757	AMEX	IYK	Fri, Aug 29, 2003	43.19	43.34	43.04	43.31
756	AMEX	IYK	Thu, Aug 28, 2003	42.80	43.24	42.66	43.24
755	AMEX	IYK	Wed, Aug 27, 2003	42.89	42.93	42.74	42.80
754	AMEX	IYK	Tue, Aug 26, 2003	42.50	42.86	42.28	42.86
753	AMEX	IYK	Mon, Aug 25, 2003	42.54	42.69	42.45	42.69
752	AMEX	IYK	Fri, Aug 22, 2003	42.80	43.06	42.42	42.54
751	AMEX	IYK	Thu, Aug 21, 2003	42.78	43.15	42.76	42.90
750	AMEX	IYK	Wed, Aug 20, 2003	42.82	43.05	42.78	42.78
749	AMEX	IYK	Tue, Aug 19, 2003	43.10	43.13	42.80	43.05
748	AMEX	IYK	Mon, Aug 18, 2003	42.95	43.24	42.95	43.09
747	AMEX	IYK	Fri, Aug 15, 2003	42.90	43.06	42.88	43.06
746	AMEX	IYK	Thu, Aug 14, 2003	42.66	43.10	42.62	43.04
745	AMEX	IYK	Wed, Aug 13, 2003	43.09	43.09	42.71	42.88
744	AMEX	IYK	Tue, Aug 12, 2003	42.80	42.96	42.50	42.92
743	AMEX	IYK	Mon, Aug 11, 2003	42.69	42.82	42.52	42.70
742	AMEX	IYK	Fri, Aug 8, 2003	42.45	42.71	42.45	42.58
741	AMEX	IYK	Thu, Aug 7, 2003	42.40	42.51	42.25	42.43
740	AMEX	IYK	Wed, Aug 6, 2003	42.16	42.65	42.16	42.30
739	AMEX	IYK	Tue, Aug 5, 2003	42.54	42.76	42.16	42.16
738	AMEX	IYK	Mon, Aug 4, 2003	42.40	42.85	42.19	42.85
737	AMEX	IYK	Fri, Aug 1, 2003	42.98	42.98	42.51	42.52
736	AMEX	IYK	Thu, Jul 31, 2003	43.35	43.65	42.87	42.98
735	AMEX	IYK	Wed, Jul 30, 2003	43.25	43.25	42.95	43.10
734	AMEX	IYK	Tue, Jul 29, 2003	43.45	43.45	42.87	43.12
733	AMEX	IYK	Mon, Jul 28, 2003	43.49	43.60	43.28	43.37
732	AMEX	IYK	Fri, Jul 25, 2003	43.32	43.63	43.05	43.57
731	AMEX	IYK	Thu, Jul 24, 2003	43.46	43.79	43.10	43.10
730	AMEX	IYK	Wed, Jul 23, 2003	43.30	43.57	43.25	43.50
729	AMEX	IYK	Tue, Jul 22, 2003	43.27	43.54	42.90	43.32
728	AMEX	IYK	Mon, Jul 21, 2003	43.40	43.40	43.08	43.22
727	AMEX	IYK	Fri, Jul 18, 2003	43.30	43.44	43.01	43.32
726	AMEX	IYK	Thu, Jul 17, 2003	43.38	43.40	42.91	43.05
725	AMEX	IYK	Wed, Jul 16, 2003	43.28	43.28	42.93	43.25
724	AMEX	IYK	Tue, Jul 15, 2003	43.49	43.52	43.21	43.40
723	AMEX	IYK	Mon, Jul 14, 2003	43.93	44.08	43.52	43.52
722	AMEX	IYK	Fri, Jul 11, 2003	43.63	43.95	43.40	43.79
721	AMEX	IYK	Thu, Jul 10, 2003	43.65	43.70	43.40	43.63
720	AMEX	IYK	Wed, Jul 9, 2003	43.87	44.05	43.45	43.65
719	AMEX	IYK	Tue, Jul 8, 2003	44.15	44.39	43.90	44.35
718	AMEX	IYK	Mon, Jul 7, 2003	44.30	44.48	44.10	44.21
717	AMEX	IYK	Thu, Jul 3, 2003	44.05	44.33	44.01	44.14
716	AMEX	IYK	Wed, Jul 2, 2003	44.20	44.29	44.01	44.25
715	AMEX	IYK	Tue, Jul 1, 2003	43.60	44.11	43.35	44.11
714	AMEX	IYK	Mon, Jun 30, 2003	43.70	43.84	43.43	43.75
713	AMEX	IYK	Fri, Jun 27, 2003	43.65	44.00	43.45	43.45
712	AMEX	IYK	Thu, Jun 26, 2003	43.50	43.76	43.24	43.76
711	AMEX	IYK	Wed, Jun 25, 2003	44.10	44.15	43.46	43.53
710	AMEX	IYK	Tue, Jun 24, 2003	43.48	44.15	43.48	44.09
709	AMEX	IYK	Mon, Jun 23, 2003	43.79	43.79	43.26	43.68
708	AMEX	IYK	Fri, Jun 20, 2003	43.75	44.05	43.55	43.79
707	AMEX	IYK	Thu, Jun 19, 2003	44.55	44.55	43.69	43.87
706	AMEX	IYK	Wed, Jun 18, 2003	44.30	44.48	44.00	44.40
705	AMEX	IYK	Tue, Jun 17, 2003	44.60	44.68	44.15	44.30
704	AMEX	IYK	Mon, Jun 16, 2003	43.80	44.56	43.80	44.44
703	AMEX	IYK	Fri, Jun 13, 2003	44.08	44.08	43.62	43.71
702	AMEX	IYK	Thu, Jun 12, 2003	44.25	44.35	43.78	44.35
701	AMEX	IYK	Wed, Jun 11, 2003	44.00	44.18	43.76	44.01
700	AMEX	IYK	Tue, Jun 10, 2003	43.60	43.86	43.56	43.86
699	AMEX	IYK	Mon, Jun 9, 2003	44.00	44.00	43.55	43.60
698	AMEX	IYK	Fri, Jun 6, 2003	44.00	44.28	43.74	43.96
697	AMEX	IYK	Thu, Jun 5, 2003	44.19	44.19	43.73	44.07
696	AMEX	IYK	Wed, Jun 4, 2003	43.61	44.19	43.55	44.19
695	AMEX	IYK	Tue, Jun 3, 2003	43.59	43.78	43.34	43.61
694	AMEX	IYK	Mon, Jun 2, 2003	43.50	43.81	43.41	43.43
693	AMEX	IYK	Fri, May 30, 2003	42.80	43.55	42.80	43.48
692	AMEX	IYK	Thu, May 29, 2003	42.93	43.22	42.70	42.70
691	AMEX	IYK	Wed, May 28, 2003	43.05	43.05	42.75	42.90
690	AMEX	IYK	Tue, May 27, 2003	42.42	43.06	42.37	42.87
689	AMEX	IYK	Fri, May 23, 2003	42.40	42.57	42.36	42.42
688	AMEX	IYK	Thu, May 22, 2003	41.61	42.55	41.60	42.40
687	AMEX	IYK	Wed, May 21, 2003	41.40	41.76	41.40	41.61
686	AMEX	IYK	Tue, May 20, 2003	41.20	41.46	40.94	41.23
685	AMEX	IYK	Mon, May 19, 2003	41.15	41.35	40.98	41.07
684	AMEX	IYK	Fri, May 16, 2003	41.35	41.79	41.32	41.37
683	AMEX	IYK	Thu, May 15, 2003	41.20	41.64	41.15	41.50
682	AMEX	IYK	Wed, May 14, 2003	41.15	41.28	40.93	41.00
681	AMEX	IYK	Tue, May 13, 2003	40.90	41.31	40.80	40.90
680	AMEX	IYK	Mon, May 12, 2003	40.70	41.26	40.70	40.90
679	AMEX	IYK	Fri, May 9, 2003	40.33	40.94	40.33	40.79
678	AMEX	IYK	Thu, May 8, 2003	40.40	40.61	40.16	40.25
677	AMEX	IYK	Wed, May 7, 2003	40.47	40.79	40.47	40.74
676	AMEX	IYK	Tue, May 6, 2003	40.35	40.51	40.19	40.39
675	AMEX	IYK	Mon, May 5, 2003	40.55	40.55	40.03	40.29
674	AMEX	IYK	Fri, May 2, 2003	39.72	40.27	39.72	40.15
673	AMEX	IYK	Thu, May 1, 2003	40.05	40.11	39.30	40.02
672	AMEX	IYK	Wed, Apr 30, 2003	40.00	40.20	39.90	39.90
671	AMEX	IYK	Tue, Apr 29, 2003	40.15	40.31	39.79	40.07
670	AMEX	IYK	Mon, Apr 28, 2003	39.25	40.10	39.25	39.90
669	AMEX	IYK	Fri, Apr 25, 2003	39.90	39.90	39.25	39.25
668	AMEX	IYK	Thu, Apr 24, 2003	39.85	40.11	39.66	39.83
667	AMEX	IYK	Wed, Apr 23, 2003	40.25	40.30	39.80	40.30
666	AMEX	IYK	Tue, Apr 22, 2003	39.20	40.16	39.20	40.15
665	AMEX	IYK	Mon, Apr 21, 2003	39.90	39.90	39.40	39.40
664	AMEX	IYK	Thu, Apr 17, 2003	39.00	39.71	39.00	39.71
663	AMEX	IYK	Wed, Apr 16, 2003	39.50	39.50	38.81	39.05
662	AMEX	IYK	Tue, Apr 15, 2003	39.81	40.10	39.60	39.90
661	AMEX	IYK	Mon, Apr 14, 2003	39.15	39.83	39.15	39.71
660	AMEX	IYK	Fri, Apr 11, 2003	39.45	39.55	39.07	39.29
659	AMEX	IYK	Thu, Apr 10, 2003	39.04	39.09	38.86	39.06
658	AMEX	IYK	Wed, Apr 9, 2003	39.38	39.79	38.97	39.04
657	AMEX	IYK	Tue, Apr 8, 2003	38.91	39.34	38.91	39.13
656	AMEX	IYK	Mon, Apr 7, 2003	38.89	39.75	38.89	38.91
655	AMEX	IYK	Fri, Apr 4, 2003	39.08	39.10	38.67	38.89
654	AMEX	IYK	Thu, Apr 3, 2003	39.50	39.50	38.68	38.68
653	AMEX	IYK	Wed, Apr 2, 2003	38.50	39.29	38.50	39.28
652	AMEX	IYK	Tue, Apr 1, 2003	38.26	38.53	38.18	38.40
651	AMEX	IYK	Mon, Mar 31, 2003	38.82	38.82	37.94	38.34
650	AMEX	IYK	Fri, Mar 28, 2003	39.11	39.11	38.67	38.95
649	AMEX	IYK	Thu, Mar 27, 2003	39.00	39.54	38.77	39.11
648	AMEX	IYK	Wed, Mar 26, 2003	39.05	39.35	39.05	39.19
647	AMEX	IYK	Tue, Mar 25, 2003	39.00	39.54	39.00	39.27
646	AMEX	IYK	Mon, Mar 24, 2003	39.30	39.56	38.87	39.20
645	AMEX	IYK	Fri, Mar 21, 2003	39.95	40.28	39.55	40.15
644	AMEX	IYK	Thu, Mar 20, 2003	39.40	39.63	39.00	39.36
643	AMEX	IYK	Wed, Mar 19, 2003	38.88	39.46	38.82	39.46
642	AMEX	IYK	Tue, Mar 18, 2003	39.00	39.00	38.40	38.59
641	AMEX	IYK	Mon, Mar 17, 2003	37.75	38.99	37.75	38.97
640	AMEX	IYK	Fri, Mar 14, 2003	38.10	38.29	37.86	38.09
639	AMEX	IYK	Thu, Mar 13, 2003	37.70	37.92	37.47	37.82
638	AMEX	IYK	Wed, Mar 12, 2003	36.90	37.21	36.83	37.21
637	AMEX	IYK	Tue, Mar 11, 2003	36.87	37.29	36.81	36.90
636	AMEX	IYK	Mon, Mar 10, 2003	37.17	37.17	36.61	36.61
635	AMEX	IYK	Fri, Mar 7, 2003	37.00	37.35	36.61	37.17
634	AMEX	IYK	Thu, Mar 6, 2003	37.35	37.62	37.00	37.18
633	AMEX	IYK	Wed, Mar 5, 2003	37.20	37.66	37.08	37.66
632	AMEX	IYK	Tue, Mar 4, 2003	38.05	38.19	37.63	37.63
631	AMEX	IYK	Mon, Mar 3, 2003	38.95	38.95	38.03	38.11
630	AMEX	IYK	Fri, Feb 28, 2003	38.72	38.75	38.35	38.56
629	AMEX	IYK	Thu, Feb 27, 2003	38.60	38.83	38.37	38.52
628	AMEX	IYK	Wed, Feb 26, 2003	38.73	38.73	38.23	38.43
627	AMEX	IYK	Tue, Feb 25, 2003	38.10	38.83	37.98	38.83
626	AMEX	IYK	Mon, Feb 24, 2003	39.10	39.10	38.35	38.35
625	AMEX	IYK	Fri, Feb 21, 2003	38.55	39.08	38.55	39.00
624	AMEX	IYK	Thu, Feb 20, 2003	38.81	38.81	38.48	38.66
623	AMEX	IYK	Wed, Feb 19, 2003	39.35	39.35	38.71	38.95
622	AMEX	IYK	Tue, Feb 18, 2003	39.00	39.39	39.00	39.14
621	AMEX	IYK	Fri, Feb 14, 2003	38.50	38.85	38.38	38.80
620	AMEX	IYK	Thu, Feb 13, 2003	38.20	38.64	37.90	38.50
619	AMEX	IYK	Wed, Feb 12, 2003	38.25	38.69	38.19	38.40
618	AMEX	IYK	Tue, Feb 11, 2003	39.20	39.20	38.20	38.27
617	AMEX	IYK	Mon, Feb 10, 2003	38.78	38.95	38.45	38.95
616	AMEX	IYK	Fri, Feb 7, 2003	39.00	39.12	38.41	38.59
615	AMEX	IYK	Thu, Feb 6, 2003	39.33	39.33	38.70	38.85
614	AMEX	IYK	Wed, Feb 5, 2003	39.36	39.86	39.10	39.32
613	AMEX	IYK	Tue, Feb 4, 2003	39.15	39.51	38.89	39.36
612	AMEX	IYK	Mon, Feb 3, 2003	39.68	39.68	39.34	39.40
611	AMEX	IYK	Fri, Jan 31, 2003	38.50	39.46	38.50	39.27
610	AMEX	IYK	Thu, Jan 30, 2003	39.05	39.19	38.31	38.80
609	AMEX	IYK	Wed, Jan 29, 2003	39.41	39.43	38.46	39.01
608	AMEX	IYK	Tue, Jan 28, 2003	39.47	39.72	39.24	39.32
607	AMEX	IYK	Mon, Jan 27, 2003	39.37	39.67	39.09	39.25
606	AMEX	IYK	Fri, Jan 24, 2003	40.76	40.76	39.82	40.09
605	AMEX	IYK	Thu, Jan 23, 2003	40.86	41.06	40.49	40.80
604	AMEX	IYK	Wed, Jan 22, 2003	41.16	41.56	40.86	40.86
603	AMEX	IYK	Tue, Jan 21, 2003	41.80	41.92	41.20	41.37
602	AMEX	IYK	Fri, Jan 17, 2003	41.75	42.03	41.59	41.85
601	AMEX	IYK	Thu, Jan 16, 2003	41.57	41.90	41.46	41.83
600	AMEX	IYK	Wed, Jan 15, 2003	41.53	41.60	41.13	41.40
599	AMEX	IYK	Tue, Jan 14, 2003	41.75	41.78	41.35	41.78
598	AMEX	IYK	Mon, Jan 13, 2003	41.75	41.87	41.39	41.65
597	AMEX	IYK	Fri, Jan 10, 2003	41.60	41.73	41.38	41.58
596	AMEX	IYK	Thu, Jan 9, 2003	41.19	41.66	41.10	41.66
595	AMEX	IYK	Wed, Jan 8, 2003	41.50	41.62	40.97	40.97
594	AMEX	IYK	Tue, Jan 7, 2003	41.65	41.66	41.34	41.39
593	AMEX	IYK	Mon, Jan 6, 2003	41.44	41.83	41.13	41.70
592	AMEX	IYK	Fri, Jan 3, 2003	41.50	41.70	41.26	41.32
591	AMEX	IYK	Thu, Jan 2, 2003	41.10	41.70	41.00	41.53
590	AMEX	IYK	Tue, Dec 31, 2002	40.87	41.00	40.31	40.65
589	AMEX	IYK	Mon, Dec 30, 2002	40.90	41.06	40.66	40.87
588	AMEX	IYK	Fri, Dec 27, 2002	41.20	41.20	40.69	40.80
587	AMEX	IYK	Thu, Dec 26, 2002	41.28	41.54	41.09	41.15
586	AMEX	IYK	Tue, Dec 24, 2002	41.15	41.25	41.00	41.14
585	AMEX	IYK	Mon, Dec 23, 2002	41.30	41.30	40.90	41.15
584	AMEX	IYK	Fri, Dec 20, 2002	40.70	40.96	40.59	40.86
583	AMEX	IYK	Thu, Dec 19, 2002	40.61	40.90	40.16	40.33
582	AMEX	IYK	Wed, Dec 18, 2002	40.90	41.00	40.66	40.81
581	AMEX	IYK	Tue, Dec 17, 2002	41.16	41.34	40.75	40.88
580	AMEX	IYK	Mon, Dec 16, 2002	41.15	41.34	40.85	41.32
579	AMEX	IYK	Fri, Dec 13, 2002	40.80	41.24	40.73	41.14
578	AMEX	IYK	Thu, Dec 12, 2002	41.20	41.55	41.20	41.42
577	AMEX	IYK	Wed, Dec 11, 2002	41.80	41.80	41.36	41.51
576	AMEX	IYK	Tue, Dec 10, 2002	41.40	41.88	41.37	41.88
575	AMEX	IYK	Mon, Dec 9, 2002	41.36	41.51	41.11	41.27
574	AMEX	IYK	Fri, Dec 6, 2002	41.06	41.58	41.06	41.30
573	AMEX	IYK	Thu, Dec 5, 2002	41.55	41.74	41.02	41.06
572	AMEX	IYK	Wed, Dec 4, 2002	41.12	41.77	41.12	41.68
571	AMEX	IYK	Tue, Dec 3, 2002	40.80	41.15	40.65	41.12
570	AMEX	IYK	Mon, Dec 2, 2002	41.08	41.24	40.68	40.80
569	AMEX	IYK	Fri, Nov 29, 2002	41.11	41.30	40.90	40.90
568	AMEX	IYK	Wed, Nov 27, 2002	40.90	41.50	40.75	41.40
567	AMEX	IYK	Tue, Nov 26, 2002	40.90	41.07	40.71	40.83
566	AMEX	IYK	Mon, Nov 25, 2002	41.05	41.30	40.90	41.10
565	AMEX	IYK	Fri, Nov 22, 2002	41.30	41.72	41.20	41.40
564	AMEX	IYK	Thu, Nov 21, 2002	41.55	41.67	41.11	41.39
563	AMEX	IYK	Wed, Nov 20, 2002	41.33	41.73	41.13	41.65
562	AMEX	IYK	Tue, Nov 19, 2002	41.15	42.03	41.15	41.47
561	AMEX	IYK	Mon, Nov 18, 2002	41.65	41.68	41.25	41.40
560	AMEX	IYK	Fri, Nov 15, 2002	40.94	41.56	40.94	41.41
559	AMEX	IYK	Thu, Nov 14, 2002	40.85	41.31	40.61	41.12
558	AMEX	IYK	Wed, Nov 13, 2002	40.50	40.94	40.07	40.70
557	AMEX	IYK	Tue, Nov 12, 2002	41.00	41.38	40.00	40.00
556	AMEX	IYK	Mon, Nov 11, 2002	41.57	41.57	41.10	41.25
555	AMEX	IYK	Fri, Nov 8, 2002	41.60	42.01	41.31	41.33
554	AMEX	IYK	Thu, Nov 7, 2002	41.80	41.98	41.53	41.80
553	AMEX	IYK	Wed, Nov 6, 2002	42.04	42.04	41.42	41.80
552	AMEX	IYK	Tue, Nov 5, 2002	41.33	42.15	41.33	42.04
551	AMEX	IYK	Mon, Nov 4, 2002	42.30	42.30	41.33	41.33
550	AMEX	IYK	Fri, Nov 1, 2002	41.80	42.40	41.45	42.30
549	AMEX	IYK	Thu, Oct 31, 2002	42.13	42.26	41.73	41.73
548	AMEX	IYK	Wed, Oct 30, 2002	42.20	42.46	41.97	42.13
547	AMEX	IYK	Tue, Oct 29, 2002	41.40	42.19	41.20	42.19
546	AMEX	IYK	Mon, Oct 28, 2002	42.50	42.50	41.30	41.40
545	AMEX	IYK	Fri, Oct 25, 2002	41.90	42.43	41.90	42.39
544	AMEX	IYK	Thu, Oct 24, 2002	43.20	43.24	41.98	42.02
543	AMEX	IYK	Wed, Oct 23, 2002	42.73	42.97	42.02	42.54
542	AMEX	IYK	Tue, Oct 22, 2002	43.04	43.19	42.53	42.80
541	AMEX	IYK	Mon, Oct 21, 2002	42.45	43.58	42.15	43.52
540	AMEX	IYK	Fri, Oct 18, 2002	41.78	42.44	41.78	42.33
539	AMEX	IYK	Thu, Oct 17, 2002	42.30	42.31	41.63	41.78
538	AMEX	IYK	Wed, Oct 16, 2002	42.10	42.40	41.55	41.55
537	AMEX	IYK	Tue, Oct 15, 2002	42.90	42.90	42.27	42.79
536	AMEX	IYK	Mon, Oct 14, 2002	41.60	42.25	41.60	42.07
535	AMEX	IYK	Fri, Oct 11, 2002	40.60	41.80	40.60	41.35
534	AMEX	IYK	Thu, Oct 10, 2002	40.54	40.99	39.85	40.53
533	AMEX	IYK	Wed, Oct 9, 2002	41.20	41.25	40.44	40.54
532	AMEX	IYK	Tue, Oct 8, 2002	40.45	41.61	40.45	41.30
531	AMEX	IYK	Mon, Oct 7, 2002	40.60	41.27	40.33	40.33
530	AMEX	IYK	Fri, Oct 4, 2002	41.25	41.25	40.32	40.44
529	AMEX	IYK	Thu, Oct 3, 2002	41.05	41.77	41.02	41.14
528	AMEX	IYK	Wed, Oct 2, 2002	41.64	41.87	41.00	41.00
527	AMEX	IYK	Tue, Oct 1, 2002	40.55	41.74	40.55	41.70
526	AMEX	IYK	Mon, Sep 30, 2002	40.15	40.92	39.84	40.57
525	AMEX	IYK	Fri, Sep 27, 2002	41.02	41.35	40.57	40.70
524	AMEX	IYK	Thu, Sep 26, 2002	41.00	41.88	41.00	41.88
523	AMEX	IYK	Wed, Sep 25, 2002	40.70	41.39	40.40	40.99
522	AMEX	IYK	Tue, Sep 24, 2002	41.00	41.35	40.61	40.69
521	AMEX	IYK	Mon, Sep 23, 2002	41.20	41.58	41.00	41.58
520	AMEX	IYK	Fri, Sep 20, 2002	41.55	41.86	41.44	41.48
519	AMEX	IYK	Thu, Sep 19, 2002	42.00	42.34	41.60	41.80
518	AMEX	IYK	Wed, Sep 18, 2002	42.30	43.00	42.27	42.67
517	AMEX	IYK	Tue, Sep 17, 2002	44.25	44.25	42.83	42.83
516	AMEX	IYK	Mon, Sep 16, 2002	43.60	44.10	43.30	43.84
515	AMEX	IYK	Fri, Sep 13, 2002	42.80	43.59	42.80	43.49
514	AMEX	IYK	Thu, Sep 12, 2002	43.71	43.71	43.14	43.36
513	AMEX	IYK	Wed, Sep 11, 2002	44.38	44.38	43.84	43.96
512	AMEX	IYK	Tue, Sep 10, 2002	43.64	44.13	43.55	43.98
511	AMEX	IYK	Mon, Sep 9, 2002	43.00	43.96	42.95	43.89
510	AMEX	IYK	Fri, Sep 6, 2002	43.50	43.50	42.82	42.98
509	AMEX	IYK	Thu, Sep 5, 2002	42.70	43.60	42.70	43.28
508	AMEX	IYK	Wed, Sep 4, 2002	42.75	43.31	42.65	43.29
507	AMEX	IYK	Tue, Sep 3, 2002	43.27	43.50	42.75	42.75
506	AMEX	IYK	Fri, Aug 30, 2002	43.27	44.46	43.27	43.80
505	AMEX	IYK	Thu, Aug 29, 2002	43.35	43.82	43.30	43.56
504	AMEX	IYK	Wed, Aug 28, 2002	44.25	44.30	43.78	44.07
503	AMEX	IYK	Tue, Aug 27, 2002	44.54	44.65	44.00	44.34
502	AMEX	IYK	Mon, Aug 26, 2002	44.70	44.70	43.85	44.31
501	AMEX	IYK	Fri, Aug 23, 2002	44.95	44.95	44.22	44.40
500	AMEX	IYK	Thu, Aug 22, 2002	44.93	45.20	44.41	44.84
499	AMEX	IYK	Wed, Aug 21, 2002	45.25	45.25	44.32	44.67
498	AMEX	IYK	Tue, Aug 20, 2002	45.00	45.10	44.40	44.90
497	AMEX	IYK	Mon, Aug 19, 2002	44.90	45.17	44.61	45.10
496	AMEX	IYK	Fri, Aug 16, 2002	44.57	45.06	44.36	44.65
495	AMEX	IYK	Thu, Aug 15, 2002	45.20	45.25	44.57	44.57
494	AMEX	IYK	Wed, Aug 14, 2002	43.89	45.00	43.60	44.99
493	AMEX	IYK	Tue, Aug 13, 2002	44.05	44.59	43.75	43.88
492	AMEX	IYK	Mon, Aug 12, 2002	43.90	44.38	43.70	44.00
491	AMEX	IYK	Fri, Aug 9, 2002	43.78	44.46	43.65	44.05
490	AMEX	IYK	Thu, Aug 8, 2002	43.05	44.01	43.05	43.95
489	AMEX	IYK	Wed, Aug 7, 2002	42.65	43.07	42.25	42.90
488	AMEX	IYK	Tue, Aug 6, 2002	42.90	43.20	42.20	42.22
487	AMEX	IYK	Mon, Aug 5, 2002	42.75	42.78	42.21	42.30
486	AMEX	IYK	Fri, Aug 2, 2002	43.00	43.30	42.45	42.80
485	AMEX	IYK	Thu, Aug 1, 2002	43.40	43.56	42.78	42.92
484	AMEX	IYK	Wed, Jul 31, 2002	43.00	43.19	42.42	43.15
483	AMEX	IYK	Tue, Jul 30, 2002	42.80	42.90	42.24	42.34
482	AMEX	IYK	Mon, Jul 29, 2002	41.89	43.05	41.71	43.04
481	AMEX	IYK	Fri, Jul 26, 2002	41.00	41.44	41.00	41.41
480	AMEX	IYK	Thu, Jul 25, 2002	40.35	41.64	40.32	41.55
479	AMEX	IYK	Wed, Jul 24, 2002	38.40	40.72	38.40	40.72
478	AMEX	IYK	Tue, Jul 23, 2002	38.95	39.40	38.58	39.19
477	AMEX	IYK	Mon, Jul 22, 2002	39.20	39.27	38.07	38.74
476	AMEX	IYK	Fri, Jul 19, 2002	39.65	39.65	38.06	38.35
475	AMEX	IYK	Thu, Jul 18, 2002	41.40	41.55	40.33	40.40
474	AMEX	IYK	Wed, Jul 17, 2002	41.71	42.08	41.52	41.53
473	AMEX	IYK	Tue, Jul 16, 2002	41.50	41.59	40.92	41.00
472	AMEX	IYK	Mon, Jul 15, 2002	41.60	42.00	40.39	41.90
471	AMEX	IYK	Fri, Jul 12, 2002	42.10	43.00	41.85	42.17
470	AMEX	IYK	Thu, Jul 11, 2002	43.15	43.50	42.38	43.01
469	AMEX	IYK	Wed, Jul 10, 2002	44.60	44.86	43.83	44.03
468	AMEX	IYK	Tue, Jul 9, 2002	45.36	45.51	44.67	44.67
467	AMEX	IYK	Mon, Jul 8, 2002	45.50	45.86	45.45	45.50
466	AMEX	IYK	Fri, Jul 5, 2002	44.68	45.45	44.67	45.45
465	AMEX	IYK	Wed, Jul 3, 2002	45.02	45.41	44.41	44.92
464	AMEX	IYK	Tue, Jul 2, 2002	45.65	45.68	45.08	45.22
463	AMEX	IYK	Mon, Jul 1, 2002	45.55	45.94	45.51	45.51
462	AMEX	IYK	Fri, Jun 28, 2002	45.84	46.02	45.50	45.50
461	AMEX	IYK	Thu, Jun 27, 2002	45.59	45.73	44.98	45.69
460	AMEX	IYK	Wed, Jun 26, 2002	44.57	45.50	44.34	45.17
459	AMEX	IYK	Tue, Jun 25, 2002	46.50	46.59	45.05	45.21
458	AMEX	IYK	Mon, Jun 24, 2002	46.90	46.90	46.03	46.34
457	AMEX	IYK	Fri, Jun 21, 2002	47.00	47.50	46.71	47.00
456	AMEX	IYK	Thu, Jun 20, 2002	47.45	47.87	47.34	47.36
455	AMEX	IYK	Wed, Jun 19, 2002	47.63	47.83	47.34	47.53
454	AMEX	IYK	Tue, Jun 18, 2002	47.45	47.77	47.45	47.67
453	AMEX	IYK	Mon, Jun 17, 2002	47.07	47.70	47.07	47.56
452	AMEX	IYK	Fri, Jun 14, 2002	46.84	47.08	46.42	47.07
451	AMEX	IYK	Thu, Jun 13, 2002	47.55	47.69	47.23	47.33
450	AMEX	IYK	Wed, Jun 12, 2002	47.25	47.89	47.25	47.89
449	AMEX	IYK	Tue, Jun 11, 2002	47.97	48.05	47.34	47.37
448	AMEX	IYK	Mon, Jun 10, 2002	47.39	47.78	47.39	47.62
447	AMEX	IYK	Fri, Jun 7, 2002	47.40	47.85	47.40	47.56
446	AMEX	IYK	Thu, Jun 6, 2002	48.35	48.47	47.56	47.66
445	AMEX	IYK	Wed, Jun 5, 2002	47.70	48.44	47.70	48.41
444	AMEX	IYK	Tue, Jun 4, 2002	47.50	47.83	47.38	47.52
443	AMEX	IYK	Mon, Jun 3, 2002	48.21	48.49	47.62	47.62
442	AMEX	IYK	Fri, May 31, 2002	47.90	48.54	47.90	48.30
441	AMEX	IYK	Thu, May 30, 2002	47.45	47.87	47.37	47.83
440	AMEX	IYK	Wed, May 29, 2002	47.55	47.76	47.42	47.66
439	AMEX	IYK	Tue, May 28, 2002	48.15	48.15	47.42	47.53
438	AMEX	IYK	Fri, May 24, 2002	48.35	48.59	48.00	48.16
437	AMEX	IYK	Thu, May 23, 2002	48.45	48.49	48.16	48.37
436	AMEX	IYK	Wed, May 22, 2002	48.03	48.41	47.86	48.37
435	AMEX	IYK	Tue, May 21, 2002	48.45	48.46	47.87	48.03
434	AMEX	IYK	Mon, May 20, 2002	48.62	48.66	48.16	48.34
433	AMEX	IYK	Fri, May 17, 2002	48.79	48.79	48.34	48.68
432	AMEX	IYK	Thu, May 16, 2002	48.40	48.79	48.39	48.67
431	AMEX	IYK	Wed, May 15, 2002	48.51	48.72	48.25	48.33
430	AMEX	IYK	Tue, May 14, 2002	48.95	48.95	48.51	48.80
429	AMEX	IYK	Mon, May 13, 2002	48.50	48.88	48.41	48.82
428	AMEX	IYK	Fri, May 10, 2002	48.61	48.77	48.34	48.47
427	AMEX	IYK	Thu, May 9, 2002	48.50	48.79	48.50	48.61
426	AMEX	IYK	Wed, May 8, 2002	48.55	48.63	48.20	48.55
425	AMEX	IYK	Tue, May 7, 2002	48.72	48.85	48.55	48.64
424	AMEX	IYK	Mon, May 6, 2002	48.90	49.11	48.71	48.71
423	AMEX	IYK	Fri, May 3, 2002	49.00	49.00	48.58	48.74
422	AMEX	IYK	Thu, May 2, 2002	48.80	49.23	48.73	49.20
421	AMEX	IYK	Wed, May 1, 2002	48.00	48.83	47.93	48.70
420	AMEX	IYK	Tue, Apr 30, 2002	47.85	48.14	47.82	47.99
419	AMEX	IYK	Mon, Apr 29, 2002	47.80	48.01	47.57	47.67
418	AMEX	IYK	Fri, Apr 26, 2002	48.08	48.09	47.78	47.78
417	AMEX	IYK	Thu, Apr 25, 2002	48.08	48.32	47.81	48.04
416	AMEX	IYK	Wed, Apr 24, 2002	48.38	48.49	48.07	48.07
415	AMEX	IYK	Tue, Apr 23, 2002	48.20	48.46	48.03	48.25
414	AMEX	IYK	Mon, Apr 22, 2002	48.17	48.35	47.98	48.20
413	AMEX	IYK	Fri, Apr 19, 2002	47.65	48.00	47.65	47.83
412	AMEX	IYK	Thu, Apr 18, 2002	47.80	47.83	47.51	47.51
411	AMEX	IYK	Wed, Apr 17, 2002	48.05	48.15	47.67	47.75
410	AMEX	IYK	Tue, Apr 16, 2002	47.85	48.17	47.80	48.17
409	AMEX	IYK	Mon, Apr 15, 2002	48.17	48.17	47.62	47.78
408	AMEX	IYK	Fri, Apr 12, 2002	47.90	48.24	47.90	48.00
407	AMEX	IYK	Thu, Apr 11, 2002	48.45	48.52	47.90	47.90
406	AMEX	IYK	Wed, Apr 10, 2002	47.65	48.45	47.60	48.45
405	AMEX	IYK	Tue, Apr 9, 2002	47.55	47.68	47.32	47.45
404	AMEX	IYK	Mon, Apr 8, 2002	47.05	47.46	47.03	47.41
403	AMEX	IYK	Fri, Apr 5, 2002	47.35	47.35	46.85	47.24
402	AMEX	IYK	Thu, Apr 4, 2002	46.80	47.26	46.69	47.14
401	AMEX	IYK	Wed, Apr 3, 2002	46.97	46.97	46.54	46.60
400	AMEX	IYK	Tue, Apr 2, 2002	47.02	47.16	46.82	47.16
399	AMEX	IYK	Mon, Apr 1, 2002	47.10	47.23	46.71	47.23
398	AMEX	IYK	Thu, Mar 28, 2002	47.25	47.48	47.11	47.40
397	AMEX	IYK	Wed, Mar 27, 2002	47.27	47.45	47.10	47.23
396	AMEX	IYK	Tue, Mar 26, 2002	47.05	47.38	47.05	47.26
395	AMEX	IYK	Mon, Mar 25, 2002	47.10	47.20	46.85	46.90
394	AMEX	IYK	Fri, Mar 22, 2002	46.75	47.43	46.75	47.25
393	AMEX	IYK	Thu, Mar 21, 2002	46.54	47.08	46.54	47.08
392	AMEX	IYK	Wed, Mar 20, 2002	46.53	46.89	46.53	46.70
391	AMEX	IYK	Tue, Mar 19, 2002	46.40	46.94	46.27	46.84
390	AMEX	IYK	Mon, Mar 18, 2002	46.45	46.45	46.00	46.30
389	AMEX	IYK	Fri, Mar 15, 2002	45.95	46.44	45.95	46.21
388	AMEX	IYK	Thu, Mar 14, 2002	45.74	45.87	45.52	45.82
387	AMEX	IYK	Wed, Mar 13, 2002	45.90	45.90	45.42	45.46
386	AMEX	IYK	Tue, Mar 12, 2002	45.30	45.82	45.19	45.82
385	AMEX	IYK	Mon, Mar 11, 2002	45.30	45.55	45.08	45.50
384	AMEX	IYK	Fri, Mar 8, 2002	45.55	45.79	45.39	45.60
383	AMEX	IYK	Thu, Mar 7, 2002	45.75	45.75	45.17	45.52
382	AMEX	IYK	Wed, Mar 6, 2002	45.53	46.05	45.53	45.95
381	AMEX	IYK	Tue, Mar 5, 2002	46.10	46.10	45.47	45.78
380	AMEX	IYK	Mon, Mar 4, 2002	46.45	46.48	45.76	46.01
379	AMEX	IYK	Fri, Mar 1, 2002	45.80	46.40	45.80	46.40
378	AMEX	IYK	Thu, Feb 28, 2002	45.60	45.91	45.53	45.59
377	AMEX	IYK	Wed, Feb 27, 2002	45.85	45.95	45.36	45.60
376	AMEX	IYK	Tue, Feb 26, 2002	45.95	45.98	45.53	45.91
375	AMEX	IYK	Mon, Feb 25, 2002	45.55	46.07	45.50	45.96
374	AMEX	IYK	Fri, Feb 22, 2002	44.70	45.55	44.70	45.31
373	AMEX	IYK	Thu, Feb 21, 2002	45.12	45.23	44.64	44.66
372	AMEX	IYK	Wed, Feb 20, 2002	44.45	45.10	44.26	44.87
371	AMEX	IYK	Tue, Feb 19, 2002	44.55	44.62	44.30	44.45
370	AMEX	IYK	Fri, Feb 15, 2002	44.60	44.92	44.43	44.62
369	AMEX	IYK	Thu, Feb 14, 2002	44.40	44.63	44.30	44.55
368	AMEX	IYK	Wed, Feb 13, 2002	43.98	44.37	43.98	44.29
367	AMEX	IYK	Tue, Feb 12, 2002	43.93	44.12	43.93	44.00
366	AMEX	IYK	Mon, Feb 11, 2002	43.85	43.99	43.63	43.99
365	AMEX	IYK	Fri, Feb 8, 2002	43.55	43.67	43.16	43.53
364	AMEX	IYK	Thu, Feb 7, 2002	43.85	44.00	43.56	43.78
363	AMEX	IYK	Wed, Feb 6, 2002	43.85	43.91	43.35	43.91
362	AMEX	IYK	Tue, Feb 5, 2002	43.60	44.24	43.60	43.90
361	AMEX	IYK	Mon, Feb 4, 2002	44.15	44.25	43.66	43.66
360	AMEX	IYK	Fri, Feb 1, 2002	43.80	44.18	43.73	44.01
359	AMEX	IYK	Thu, Jan 31, 2002	43.70	44.00	43.52	43.77
358	AMEX	IYK	Wed, Jan 30, 2002	42.90	43.39	42.90	43.38
357	AMEX	IYK	Tue, Jan 29, 2002	43.65	43.65	42.85	43.02
356	AMEX	IYK	Mon, Jan 28, 2002	43.55	43.60	43.35	43.47
355	AMEX	IYK	Fri, Jan 25, 2002	43.30	43.63	43.30	43.57
354	AMEX	IYK	Thu, Jan 24, 2002	43.55	43.55	43.10	43.28
353	AMEX	IYK	Wed, Jan 23, 2002	43.40	43.62	43.28	43.35
352	AMEX	IYK	Tue, Jan 22, 2002	43.55	43.66	43.32	43.66
351	AMEX	IYK	Fri, Jan 18, 2002	43.50	43.58	43.27	43.57
350	AMEX	IYK	Thu, Jan 17, 2002	43.20	43.51	42.95	43.51
349	AMEX	IYK	Wed, Jan 16, 2002	43.40	43.40	43.10	43.15
348	AMEX	IYK	Tue, Jan 15, 2002	43.25	43.45	43.07	43.38
347	AMEX	IYK	Mon, Jan 14, 2002	43.10	43.24	42.95	43.10
346	AMEX	IYK	Fri, Jan 11, 2002	42.94	43.17	42.88	42.98
345	AMEX	IYK	Thu, Jan 10, 2002	42.72	42.93	42.62	42.64
344	AMEX	IYK	Wed, Jan 9, 2002	43.02	43.18	42.85	43.00
343	AMEX	IYK	Tue, Jan 8, 2002	42.90	42.94	42.56	42.94
342	AMEX	IYK	Mon, Jan 7, 2002	43.10	43.10	42.54	42.77
341	AMEX	IYK	Fri, Jan 4, 2002	43.30	43.37	42.89	43.18
340	AMEX	IYK	Thu, Jan 3, 2002	43.65	43.65	43.15	43.25
339	AMEX	IYK	Wed, Jan 2, 2002	43.55	43.79	42.83	43.79
338	AMEX	IYK	Mon, Dec 31, 2001	43.80	43.83	43.56	43.60
337	AMEX	IYK	Fri, Dec 28, 2001	44.15	44.15	43.65	43.79
336	AMEX	IYK	Thu, Dec 27, 2001	44.10	44.10	43.83	44.01
335	AMEX	IYK	Wed, Dec 26, 2001	43.70	44.30	43.70	43.96
334	AMEX	IYK	Mon, Dec 24, 2001	44.10	44.10	43.80	43.99
333	AMEX	IYK	Fri, Dec 21, 2001	43.86	44.05	43.75	44.02
332	AMEX	IYK	Thu, Dec 20, 2001	43.80	44.01	43.77	43.79
331	AMEX	IYK	Wed, Dec 19, 2001	43.25	43.95	43.25	43.89
330	AMEX	IYK	Tue, Dec 18, 2001	43.30	44.00	42.96	43.41
329	AMEX	IYK	Mon, Dec 17, 2001	42.65	43.14	42.65	42.91
328	AMEX	IYK	Fri, Dec 14, 2001	42.76	43.03	42.71	42.92
327	AMEX	IYK	Thu, Dec 13, 2001	42.70	43.20	42.70	43.00
326	AMEX	IYK	Wed, Dec 12, 2001	42.60	42.88	42.58	42.80
325	AMEX	IYK	Tue, Dec 11, 2001	42.76	42.90	42.51	42.59
324	AMEX	IYK	Mon, Dec 10, 2001	43.04	43.13	42.88	42.95
323	AMEX	IYK	Fri, Dec 7, 2001	43.00	43.07	42.66	42.86
322	AMEX	IYK	Thu, Dec 6, 2001	43.28	43.34	43.03	43.21
321	AMEX	IYK	Wed, Dec 5, 2001	43.50	43.65	43.35	43.58
320	AMEX	IYK	Tue, Dec 4, 2001	43.26	43.37	43.18	43.37
319	AMEX	IYK	Mon, Dec 3, 2001	43.00	43.20	42.87	43.01
318	AMEX	IYK	Fri, Nov 30, 2001	43.15	43.37	42.93	43.37
317	AMEX	IYK	Thu, Nov 29, 2001	42.55	43.22	42.55	43.18
316	AMEX	IYK	Wed, Nov 28, 2001	42.75	42.83	42.53	42.53
315	AMEX	IYK	Tue, Nov 27, 2001	42.95	43.14	42.69	43.08
314	AMEX	IYK	Mon, Nov 26, 2001	43.48	43.51	43.12	43.38
313	AMEX	IYK	Fri, Nov 23, 2001	43.25	43.43	43.07	43.43
312	AMEX	IYK	Wed, Nov 21, 2001	43.11	43.38	43.04	43.24
311	AMEX	IYK	Tue, Nov 20, 2001	43.25	43.57	43.22	43.52
310	AMEX	IYK	Mon, Nov 19, 2001	43.80	43.80	43.22	43.58
309	AMEX	IYK	Fri, Nov 16, 2001	43.80	43.94	43.61	43.70
308	AMEX	IYK	Thu, Nov 15, 2001	43.65	43.80	43.43	43.72
307	AMEX	IYK	Wed, Nov 14, 2001	43.16	43.55	42.21	43.30
306	AMEX	IYK	Tue, Nov 13, 2001	43.01	43.18	42.80	43.18
305	AMEX	IYK	Mon, Nov 12, 2001	42.75	42.90	42.31	42.90
304	AMEX	IYK	Fri, Nov 9, 2001	42.60	42.98	42.50	42.98
303	AMEX	IYK	Thu, Nov 8, 2001	43.30	43.30	42.67	42.67
302	AMEX	IYK	Wed, Nov 7, 2001	43.26	43.52	43.12	43.29
301	AMEX	IYK	Tue, Nov 6, 2001	43.05	43.36	42.81	43.36
300	AMEX	IYK	Mon, Nov 5, 2001	43.15	43.15	42.91	43.11
299	AMEX	IYK	Fri, Nov 2, 2001	42.35	42.79	42.30	42.79
298	AMEX	IYK	Thu, Nov 1, 2001	41.93	42.63	41.93	42.63
297	AMEX	IYK	Wed, Oct 31, 2001	42.00	42.12	41.74	41.93
296	AMEX	IYK	Tue, Oct 30, 2001	42.00	42.05	41.56	42.00
295	AMEX	IYK	Mon, Oct 29, 2001	42.60	42.60	42.15	42.23
294	AMEX	IYK	Fri, Oct 26, 2001	42.38	42.77	42.32	42.42
293	AMEX	IYK	Thu, Oct 25, 2001	41.90	42.38	41.51	42.33
292	AMEX	IYK	Wed, Oct 24, 2001	42.05	42.40	42.05	42.06
291	AMEX	IYK	Tue, Oct 23, 2001	42.40	42.52	42.01	42.23
290	AMEX	IYK	Mon, Oct 22, 2001	42.00	42.50	42.00	42.46
289	AMEX	IYK	Fri, Oct 19, 2001	41.82	42.09	41.57	42.09
288	AMEX	IYK	Thu, Oct 18, 2001	41.30	41.71	41.30	41.49
287	AMEX	IYK	Wed, Oct 17, 2001	41.40	41.62	41.08	41.26
286	AMEX	IYK	Tue, Oct 16, 2001	41.60	41.60	41.32	41.35
285	AMEX	IYK	Mon, Oct 15, 2001	41.66	41.77	41.44	41.70
284	AMEX	IYK	Fri, Oct 12, 2001	41.90	41.95	41.37	41.76
283	AMEX	IYK	Thu, Oct 11, 2001	42.75	42.75	42.11	42.34
282	AMEX	IYK	Wed, Oct 10, 2001	41.90	42.59	41.90	42.55
281	AMEX	IYK	Tue, Oct 9, 2001	41.85	41.96	41.75	41.93
280	AMEX	IYK	Mon, Oct 8, 2001	41.88	42.09	41.68	41.90
279	AMEX	IYK	Fri, Oct 5, 2001	41.75	42.07	41.52	42.07
278	AMEX	IYK	Thu, Oct 4, 2001	41.76	41.94	41.63	41.65
277	AMEX	IYK	Wed, Oct 3, 2001	41.70	41.93	41.45	41.93
276	AMEX	IYK	Tue, Oct 2, 2001	41.60	41.87	41.39	41.79
275	AMEX	IYK	Mon, Oct 1, 2001	41.55	41.60	41.32	41.54
274	AMEX	IYK	Fri, Sep 28, 2001	41.85	42.00	41.48	41.90
273	AMEX	IYK	Thu, Sep 27, 2001	40.97	41.75	40.83	41.75
272	AMEX	IYK	Wed, Sep 26, 2001	41.50	41.50	40.97	40.97
271	AMEX	IYK	Tue, Sep 25, 2001	40.90	41.30	40.73	41.22
270	AMEX	IYK	Mon, Sep 24, 2001	40.25	40.95	40.20	40.82
269	AMEX	IYK	Fri, Sep 21, 2001	40.00	40.00	39.27	39.94
268	AMEX	IYK	Thu, Sep 20, 2001	41.65	41.82	41.09	41.40
267	AMEX	IYK	Wed, Sep 19, 2001	43.00	43.00	41.45	42.05
266	AMEX	IYK	Tue, Sep 18, 2001	43.10	43.22	42.60	42.95
265	AMEX	IYK	Mon, Sep 17, 2001	42.10	43.00	42.10	43.00
264	AMEX	IYK	Mon, Sep 10, 2001	43.32	43.45	43.10	43.32
263	AMEX	IYK	Fri, Sep 7, 2001	43.30	43.47	42.98	43.22
262	AMEX	IYK	Thu, Sep 6, 2001	43.77	43.77	43.27	43.45
261	AMEX	IYK	Wed, Sep 5, 2001	43.26	44.00	43.26	43.90
260	AMEX	IYK	Tue, Sep 4, 2001	43.10	43.87	43.10	43.62
259	AMEX	IYK	Fri, Aug 31, 2001	43.17	43.31	42.93	43.19
258	AMEX	IYK	Thu, Aug 30, 2001	43.10	43.39	43.05	43.26
257	AMEX	IYK	Wed, Aug 29, 2001	43.25	43.25	42.75	42.93
256	AMEX	IYK	Tue, Aug 28, 2001	43.20	43.30	43.01	43.17
255	AMEX	IYK	Mon, Aug 27, 2001	43.60	43.71	43.60	43.62
254	AMEX	IYK	Fri, Aug 24, 2001	43.50	43.89	43.49	43.74
253	AMEX	IYK	Thu, Aug 23, 2001	43.35	43.54	43.24	43.50
252	AMEX	IYK	Wed, Aug 22, 2001	43.00	43.22	42.76	43.09
251	AMEX	IYK	Tue, Aug 21, 2001	42.05	43.27	42.05	42.89
250	AMEX	IYK	Mon, Aug 20, 2001	42.47	42.97	42.40	42.97
249	AMEX	IYK	Fri, Aug 17, 2001	42.43	42.43	42.15	42.27
248	AMEX	IYK	Thu, Aug 16, 2001	42.05	42.39	42.05	42.39
247	AMEX	IYK	Wed, Aug 15, 2001	42.00	42.08	41.96	42.04
246	AMEX	IYK	Tue, Aug 14, 2001	41.75	41.75	41.66	41.67
245	AMEX	IYK	Mon, Aug 13, 2001	41.69	41.69	41.54	41.54
244	AMEX	IYK	Fri, Aug 10, 2001	41.35	41.67	41.35	41.67
243	AMEX	IYK	Thu, Aug 9, 2001	41.26	41.40	41.20	41.40
242	AMEX	IYK	Wed, Aug 8, 2001	41.33	41.61	41.10	41.34
241	AMEX	IYK	Tue, Aug 7, 2001	41.15	41.57	41.10	41.50
240	AMEX	IYK	Mon, Aug 6, 2001	41.38	41.38	41.31	41.31
239	AMEX	IYK	Fri, Aug 3, 2001	41.42	41.51	41.24	41.47
238	AMEX	IYK	Thu, Aug 2, 2001	41.70	41.70	41.53	41.67
237	AMEX	IYK	Wed, Aug 1, 2001	41.75	41.75	41.46	41.46
236	AMEX	IYK	Tue, Jul 31, 2001	41.50	41.79	41.50	41.79
235	AMEX	IYK	Mon, Jul 30, 2001	41.15	41.15	40.98	41.15
234	AMEX	IYK	Fri, Jul 27, 2001	41.35	41.35	41.16	41.16
233	AMEX	IYK	Thu, Jul 26, 2001	41.15	41.18	41.15	41.18
232	AMEX	IYK	Wed, Jul 25, 2001	41.20	41.42	41.20	41.42
231	AMEX	IYK	Tue, Jul 24, 2001	41.23	41.23	40.70	40.70
230	AMEX	IYK	Mon, Jul 23, 2001	41.49	41.55	41.35	41.41
229	AMEX	IYK	Fri, Jul 20, 2001	41.73	41.88	41.73	41.88
228	AMEX	IYK	Thu, Jul 19, 2001	42.06	42.06	41.51	41.60
227	AMEX	IYK	Wed, Jul 18, 2001	41.77	41.77	41.75	41.75
226	AMEX	IYK	Tue, Jul 17, 2001	41.01	41.39	41.01	41.39
225	AMEX	IYK	Mon, Jul 16, 2001	41.20	41.39	41.13	41.39
224	AMEX	IYK	Fri, Jul 13, 2001	41.10	41.16	41.07	41.16
223	AMEX	IYK	Thu, Jul 12, 2001	40.96	40.98	40.76	40.98
222	AMEX	IYK	Wed, Jul 11, 2001	40.75	41.13	40.75	41.12
221	AMEX	IYK	Tue, Jul 10, 2001	41.03	41.03	40.78	40.91
220	AMEX	IYK	Mon, Jul 9, 2001	41.06	41.11	41.06	41.10
219	AMEX	IYK	Fri, Jul 6, 2001	40.98	41.19	40.98	41.15
218	AMEX	IYK	Thu, Jul 5, 2001	41.48	41.48	41.43	41.47
217	AMEX	IYK	Tue, Jul 3, 2001	41.75	41.78	41.48	41.70
216	AMEX	IYK	Mon, Jul 2, 2001	41.40	42.03	41.40	42.03
215	AMEX	IYK	Fri, Jun 29, 2001	41.51	41.63	41.26	41.26
214	AMEX	IYK	Thu, Jun 28, 2001	41.22	41.52	41.22	41.52
213	AMEX	IYK	Wed, Jun 27, 2001	40.75	41.10	40.75	41.08
212	AMEX	IYK	Tue, Jun 26, 2001	40.74	40.90	40.68	40.70
211	AMEX	IYK	Mon, Jun 25, 2001	40.81	40.88	40.64	40.64
210	AMEX	IYK	Fri, Jun 22, 2001	40.83	40.91	40.67	40.67
209	AMEX	IYK	Thu, Jun 21, 2001	40.85	41.06	40.70	40.85
208	AMEX	IYK	Wed, Jun 20, 2001	40.10	40.20	40.10	40.20
207	AMEX	IYK	Tue, Jun 19, 2001	40.25	40.26	40.00	40.11
206	AMEX	IYK	Mon, Jun 18, 2001	40.55	40.55	40.09	40.21
205	AMEX	IYK	Fri, Jun 15, 2001	40.75	40.75	40.60	40.60
204	AMEX	IYK	Thu, Jun 14, 2001	41.25	41.25	41.00	41.00
203	AMEX	IYK	Wed, Jun 13, 2001	41.56	41.56	41.35	41.35
202	AMEX	IYK	Tue, Jun 12, 2001	41.25	41.25	41.25	41.25
201	AMEX	IYK	Mon, Jun 11, 2001	41.21	41.47	41.21	41.36
200	AMEX	IYK	Fri, Jun 8, 2001	41.65	41.65	41.33	41.46
199	AMEX	IYK	Thu, Jun 7, 2001	41.85	41.87	41.55	41.72
198	AMEX	IYK	Wed, Jun 6, 2001	42.10	42.16	41.95	41.95
197	AMEX	IYK	Tue, Jun 5, 2001	41.89	42.17	41.89	42.17
196	AMEX	IYK	Mon, Jun 4, 2001	41.75	42.12	41.58	42.10
195	AMEX	IYK	Fri, Jun 1, 2001	41.95	42.10	41.80	42.03
194	AMEX	IYK	Thu, May 31, 2001	42.08	42.16	41.85	41.85
193	AMEX	IYK	Wed, May 30, 2001	42.14	42.20	41.84	42.20
192	AMEX	IYK	Tue, May 29, 2001	41.55	42.11	41.55	42.11
191	AMEX	IYK	Fri, May 25, 2001	41.78	41.90	41.78	41.90
190	AMEX	IYK	Thu, May 24, 2001	41.75	42.16	41.50	42.16
189	AMEX	IYK	Wed, May 23, 2001	41.80	41.80	41.80	41.80
188	AMEX	IYK	Tue, May 22, 2001	41.79	41.85	41.69	41.69
187	AMEX	IYK	Mon, May 21, 2001	41.70	42.01	41.48	41.60
186	AMEX	IYK	Fri, May 18, 2001	42.00	42.10	41.83	42.05
185	AMEX	IYK	Thu, May 17, 2001	42.48	42.48	42.10	42.10
184	AMEX	IYK	Wed, May 16, 2001	41.86	42.53	41.86	42.53
183	AMEX	IYK	Tue, May 15, 2001	41.55	41.55	41.36	41.36
182	AMEX	IYK	Mon, May 14, 2001	41.55	41.55	41.40	41.40
181	AMEX	IYK	Fri, May 11, 2001	41.85	41.85	41.36	41.50
180	AMEX	IYK	Thu, May 10, 2001	41.65	41.68	41.46	41.46
179	AMEX	IYK	Wed, May 9, 2001	41.47	41.55	41.34	41.49
178	AMEX	IYK	Tue, May 8, 2001	41.65	41.65	41.30	41.30
177	AMEX	IYK	Mon, May 7, 2001	41.45	41.73	41.45	41.66
176	AMEX	IYK	Fri, May 4, 2001	41.15	41.37	41.15	41.36
175	AMEX	IYK	Thu, May 3, 2001	41.18	41.30	40.95	41.26
174	AMEX	IYK	Wed, May 2, 2001	41.20	41.57	41.20	41.55
173	AMEX	IYK	Tue, May 1, 2001	40.95	41.69	40.95	41.61
172	AMEX	IYK	Mon, Apr 30, 2001	41.05	41.10	40.50	40.50
171	AMEX	IYK	Fri, Apr 27, 2001	40.53	40.60	40.49	40.60
170	AMEX	IYK	Thu, Apr 26, 2001	40.20	40.56	40.13	40.51
169	AMEX	IYK	Wed, Apr 25, 2001	39.42	40.32	39.42	40.32
168	AMEX	IYK	Tue, Apr 24, 2001	39.51	39.65	39.17	39.17
167	AMEX	IYK	Mon, Apr 23, 2001	39.80	39.80	39.27	39.60
166	AMEX	IYK	Fri, Apr 20, 2001	39.80	39.93	39.52	39.65
165	AMEX	IYK	Thu, Apr 19, 2001	39.50	39.65	39.50	39.65
164	AMEX	IYK	Wed, Apr 18, 2001	39.80	40.31	39.50	39.56
163	AMEX	IYK	Tue, Apr 17, 2001	39.45	39.73	39.40	39.73
162	AMEX	IYK	Mon, Apr 16, 2001	39.50	39.78	39.16	39.16
161	AMEX	IYK	Thu, Apr 12, 2001	38.85	39.13	38.85	39.13
160	AMEX	IYK	Wed, Apr 11, 2001	38.93	39.06	38.85	39.06
159	AMEX	IYK	Tue, Apr 10, 2001	39.34	39.40	39.34	39.40
158	AMEX	IYK	Mon, Apr 9, 2001	40.10	40.10	40.10	40.10
157	AMEX	IYK	Fri, Apr 6, 2001	39.80	39.80	39.62	39.69
156	AMEX	IYK	Thu, Apr 5, 2001	39.72	39.72	39.72	39.72
155	AMEX	IYK	Wed, Apr 4, 2001	39.77	39.77	39.75	39.75
154	AMEX	IYK	Tue, Apr 3, 2001	39.85	39.85	39.43	39.52
153	AMEX	IYK	Mon, Apr 2, 2001	40.80	41.25	40.13	40.45
152	AMEX	IYK	Fri, Mar 30, 2001	40.35	40.75	40.15	40.75
151	AMEX	IYK	Thu, Mar 29, 2001	40.31	40.31	40.31	40.31
150	AMEX	IYK	Wed, Mar 28, 2001	40.35	40.35	40.06	40.25
149	AMEX	IYK	Tue, Mar 27, 2001	40.06	40.43	40.06	40.43
148	AMEX	IYK	Mon, Mar 26, 2001	39.70	39.70	39.41	39.48
147	AMEX	IYK	Fri, Mar 23, 2001	39.10	39.47	39.10	39.45
146	AMEX	IYK	Thu, Mar 22, 2001	39.00	39.00	38.32	38.53
145	AMEX	IYK	Wed, Mar 21, 2001	40.15	40.15	39.67	39.70
144	AMEX	IYK	Tue, Mar 20, 2001	40.88	40.89	40.55	40.55
143	AMEX	IYK	Mon, Mar 19, 2001	40.70	40.95	40.54	40.90
142	AMEX	IYK	Fri, Mar 16, 2001	40.70	40.70	40.70	40.70
141	AMEX	IYK	Thu, Mar 15, 2001	40.63	40.82	40.44	40.82
140	AMEX	IYK	Wed, Mar 14, 2001	41.38	41.40	40.90	41.05
139	AMEX	IYK	Tue, Mar 13, 2001	41.75	41.79	41.40	41.58
138	AMEX	IYK	Mon, Mar 12, 2001	42.65	42.90	42.40	42.65
137	AMEX	IYK	Fri, Mar 9, 2001	43.10	43.18	43.00	43.05
136	AMEX	IYK	Thu, Mar 8, 2001	42.80	43.28	42.60	43.28
135	AMEX	IYK	Wed, Mar 7, 2001	42.25	42.59	42.25	42.44
134	AMEX	IYK	Tue, Mar 6, 2001	42.33	42.33	41.91	41.91
133	AMEX	IYK	Mon, Mar 5, 2001	42.26	42.63	42.26	42.63
132	AMEX	IYK	Fri, Mar 2, 2001	42.72	42.87	42.70	42.86
131	AMEX	IYK	Thu, Mar 1, 2001	42.99	42.99	42.75	42.75
130	AMEX	IYK	Wed, Feb 28, 2001	42.79	42.91	42.67	42.91
129	AMEX	IYK	Tue, Feb 27, 2001	42.65	42.77	42.40	42.77
128	AMEX	IYK	Mon, Feb 26, 2001	42.45	42.64	42.22	42.59
127	AMEX	IYK	Fri, Feb 23, 2001	42.82	42.82	42.38	42.67
126	AMEX	IYK	Thu, Feb 22, 2001	43.25	43.25	42.74	42.86
125	AMEX	IYK	Wed, Feb 21, 2001	43.85	43.85	43.35	43.69
124	AMEX	IYK	Tue, Feb 20, 2001	43.92	44.51	43.92	44.25
123	AMEX	IYK	Fri, Feb 16, 2001	43.45	43.82	43.45	43.82
122	AMEX	IYK	Thu, Feb 15, 2001	43.15	43.16	42.98	43.15
121	AMEX	IYK	Wed, Feb 14, 2001	43.24	43.42	43.24	43.30
120	AMEX	IYK	Tue, Feb 13, 2001	44.05	44.07	43.50	43.95
119	AMEX	IYK	Mon, Feb 12, 2001	44.05	44.25	43.98	44.25
118	AMEX	IYK	Fri, Feb 9, 2001	44.09	44.15	43.97	44.02
117	AMEX	IYK	Thu, Feb 8, 2001	43.62	44.19	43.62	44.00
116	AMEX	IYK	Wed, Feb 7, 2001	43.50	44.07	43.50	43.95
115	AMEX	IYK	Tue, Feb 6, 2001	43.10	43.45	43.10	43.45
114	AMEX	IYK	Mon, Feb 5, 2001	43.32	43.41	43.10	43.41
113	AMEX	IYK	Fri, Feb 2, 2001	43.32	43.32	42.85	43.05
112	AMEX	IYK	Thu, Feb 1, 2001	42.80	43.25	42.80	43.25
111	AMEX	IYK	Wed, Jan 31, 2001	42.45	42.48	42.40	42.48
110	AMEX	IYK	Tue, Jan 30, 2001	42.55	42.65	42.50	42.50
109	AMEX	IYK	Mon, Jan 29, 2001	42.00	42.00	41.66	41.90
108	AMEX	IYK	Fri, Jan 26, 2001	42.50	42.59	41.91	41.94
107	AMEX	IYK	Thu, Jan 25, 2001	42.06	42.50	42.00	42.50
106	AMEX	IYK	Wed, Jan 24, 2001	41.63	42.31	41.63	42.06
105	AMEX	IYK	Tue, Jan 23, 2001	41.94	42.02	41.75	41.75
104	AMEX	IYK	Mon, Jan 22, 2001	41.59	41.94	41.44	41.88
103	AMEX	IYK	Fri, Jan 19, 2001	41.78	41.78	41.56	41.75
102	AMEX	IYK	Thu, Jan 18, 2001	41.91	42.38	41.91	42.28
101	AMEX	IYK	Wed, Jan 17, 2001	42.28	42.28	41.94	41.94
100	AMEX	IYK	Tue, Jan 16, 2001	42.25	42.25	42.25	42.25
99	AMEX	IYK	Fri, Jan 12, 2001	41.59	41.59	41.09	41.53
98	AMEX	IYK	Thu, Jan 11, 2001	42.13	42.13	41.97	41.97
97	AMEX	IYK	Wed, Jan 10, 2001	41.88	42.16	41.88	42.16
96	AMEX	IYK	Tue, Jan 9, 2001	41.63	42.41	41.63	42.13
95	AMEX	IYK	Mon, Jan 8, 2001	41.53	41.69	41.53	41.53
94	AMEX	IYK	Fri, Jan 5, 2001	40.56	41.44	40.56	41.16
93	AMEX	IYK	Thu, Jan 4, 2001	41.31	41.31	40.41	40.75
92	AMEX	IYK	Wed, Jan 3, 2001	42.91	43.19	41.94	41.94
91	AMEX	IYK	Tue, Jan 2, 2001	43.06	43.06	42.69	42.69
90	AMEX	IYK	Fri, Dec 29, 2000	43.28	43.47	42.88	43.44
89	AMEX	IYK	Thu, Dec 28, 2000	42.78	43.22	42.59	43.22
88	AMEX	IYK	Wed, Dec 27, 2000	42.94	43.25	42.94	43.25
87	AMEX	IYK	Tue, Dec 26, 2000	42.41	42.72	42.41	42.72
86	AMEX	IYK	Fri, Dec 22, 2000	41.94	42.00	41.75	42.00
85	AMEX	IYK	Thu, Dec 21, 2000	41.25	41.84	41.25	41.56
84	AMEX	IYK	Wed, Dec 20, 2000	41.84	41.88	41.47	41.47
83	AMEX	IYK	Tue, Dec 19, 2000	42.25	42.88	42.25	42.47
82	AMEX	IYK	Mon, Dec 18, 2000	42.03	42.03	41.91	41.91
81	AMEX	IYK	Fri, Dec 15, 2000	42.25	42.31	42.25	42.31
80	AMEX	IYK	Thu, Dec 14, 2000	42.97	42.97	42.75	42.75
79	AMEX	IYK	Wed, Dec 13, 2000	42.31	42.72	42.31	42.69
78	AMEX	IYK	Tue, Dec 12, 2000	41.91	42.53	41.91	42.22
77	AMEX	IYK	Mon, Dec 11, 2000	42.09	42.09	41.73	41.75
76	AMEX	IYK	Fri, Dec 8, 2000	42.50	42.56	42.22	42.47
75	AMEX	IYK	Thu, Dec 7, 2000	42.25	42.53	42.25	42.47
74	AMEX	IYK	Wed, Dec 6, 2000	42.09	42.09	41.84	41.84
73	AMEX	IYK	Tue, Dec 5, 2000	42.00	42.47	42.00	42.22
72	AMEX	IYK	Mon, Dec 4, 2000	42.44	42.44	42.44	42.44
71	AMEX	IYK	Fri, Dec 1, 2000	42.13	42.22	41.97	41.97
70	AMEX	IYK	Thu, Nov 30, 2000	42.19	42.38	42.16	42.34
69	AMEX	IYK	Tue, Nov 28, 2000	42.06	42.06	41.88	42.00
68	AMEX	IYK	Mon, Nov 27, 2000	41.88	41.94	41.75	41.75
67	AMEX	IYK	Wed, Nov 22, 2000	42.16	42.22	41.75	42.22
66	AMEX	IYK	Tue, Nov 21, 2000	42.09	42.41	42.09	42.41
65	AMEX	IYK	Mon, Nov 20, 2000	42.75	42.75	42.44	42.56
64	AMEX	IYK	Fri, Nov 17, 2000	43.41	43.41	43.06	43.09
63	AMEX	IYK	Thu, Nov 16, 2000	43.19	43.19	42.84	43.06
62	AMEX	IYK	Wed, Nov 15, 2000	42.84	43.16	42.81	43.16
61	AMEX	IYK	Tue, Nov 14, 2000	42.75	42.75	42.75	42.75
60	AMEX	IYK	Mon, Nov 13, 2000	43.00	43.00	42.31	42.47
59	AMEX	IYK	Fri, Nov 10, 2000	43.25	43.47	43.25	43.28
58	AMEX	IYK	Thu, Nov 9, 2000	43.44	43.44	42.72	42.72
57	AMEX	IYK	Wed, Nov 8, 2000	43.34	43.36	43.19	43.36
56	AMEX	IYK	Tue, Nov 7, 2000	43.06	43.28	43.06	43.28
55	AMEX	IYK	Mon, Nov 6, 2000	42.53	43.19	42.53	43.06
54	AMEX	IYK	Fri, Nov 3, 2000	42.75	42.75	42.44	42.56
53	AMEX	IYK	Thu, Nov 2, 2000	42.91	43.00	42.67	42.78
52	AMEX	IYK	Wed, Nov 1, 2000	42.81	42.97	42.47	42.69
51	AMEX	IYK	Tue, Oct 31, 2000	42.03	42.41	42.03	42.41
50	AMEX	IYK	Mon, Oct 30, 2000	41.81	42.34	41.81	42.34
49	AMEX	IYK	Fri, Oct 27, 2000	41.16	41.59	41.16	41.59
48	AMEX	IYK	Thu, Oct 26, 2000	40.84	40.94	40.25	40.94
47	AMEX	IYK	Wed, Oct 25, 2000	41.25	41.25	40.94	40.94
46	AMEX	IYK	Tue, Oct 24, 2000	40.47	40.47	40.47	40.47
45	AMEX	IYK	Wed, Oct 18, 2000	39.03	39.03	39.03	39.03
44	AMEX	IYK	Tue, Oct 17, 2000	39.72	39.72	39.72	39.72
43	AMEX	IYK	Mon, Oct 16, 2000	40.41	40.41	40.41	40.41
42	AMEX	IYK	Fri, Oct 13, 2000	40.06	40.06	39.72	39.72
41	AMEX	IYK	Thu, Oct 12, 2000	40.50	40.50	40.06	40.06
40	AMEX	IYK	Wed, Oct 11, 2000	41.13	41.13	41.13	41.13
39	AMEX	IYK	Tue, Oct 10, 2000	41.47	41.72	41.47	41.72
38	AMEX	IYK	Mon, Oct 9, 2000	41.69	41.69	41.38	41.38
37	AMEX	IYK	Fri, Oct 6, 2000	40.50	41.77	40.50	41.77
36	AMEX	IYK	Thu, Oct 5, 2000	41.88	42.28	41.88	42.16
35	AMEX	IYK	Wed, Oct 4, 2000	40.61	40.97	40.61	40.88
34	AMEX	IYK	Fri, Sep 29, 2000	40.88	40.88	40.88	40.88
33	AMEX	IYK	Thu, Sep 28, 2000	40.94	40.94	40.94	40.94
32	AMEX	IYK	Wed, Sep 27, 2000	40.19	40.19	40.19	40.19
31	AMEX	IYK	Tue, Sep 26, 2000	40.25	40.25	40.25	40.25
30	AMEX	IYK	Mon, Sep 25, 2000	39.91	39.91	39.91	39.91
29	AMEX	IYK	Thu, Sep 14, 2000	40.41	40.41	40.41	40.41
28	AMEX	IYK	Tue, Sep 12, 2000	40.81	40.81	40.81	40.81
27	AMEX	IYK	Thu, Sep 7, 2000	40.75	40.75	40.75	40.75
26	AMEX	IYK	Wed, Sep 6, 2000	41.00	41.00	41.00	41.00
25	AMEX	IYK	Tue, Sep 5, 2000	41.22	41.22	41.00	41.00
24	AMEX	IYK	Fri, Sep 1, 2000	40.81	40.81	40.81	40.81
23	AMEX	IYK	Thu, Aug 31, 2000	40.69	40.69	40.69	40.69
22	AMEX	IYK	Wed, Aug 30, 2000	40.88	41.06	40.88	41.06
21	AMEX	IYK	Tue, Aug 29, 2000	41.44	41.44	41.44	41.44
20	AMEX	IYK	Mon, Aug 28, 2000	41.59	41.59	41.59	41.59
19	AMEX	IYK	Fri, Aug 25, 2000	41.72	41.72	41.72	41.72
18	AMEX	IYK	Thu, Aug 24, 2000	42.06	42.06	42.06	42.06
17	AMEX	IYK	Wed, Aug 23, 2000	41.78	41.78	41.56	41.56
16	AMEX	IYK	Tue, Aug 22, 2000	42.00	42.00	42.00	42.00
15	AMEX	IYK	Wed, Aug 16, 2000	42.00	42.00	41.97	41.97
14	AMEX	IYK	Mon, Aug 14, 2000	41.72	42.06	41.72	42.06
13	AMEX	IYK	Fri, Aug 11, 2000	41.41	41.41	41.41	41.41
12	AMEX	IYK	Thu, Aug 10, 2000	40.94	40.94	40.72	40.72
11	AMEX	IYK	Wed, Aug 9, 2000	41.22	41.22	40.94	40.94
10	AMEX	IYK	Thu, Aug 3, 2000	41.22	41.22	41.22	41.22
9	AMEX	IYK	Thu, Jul 20, 2000	42.59	42.59	42.59	42.59
8	AMEX	IYK	Fri, Jul 14, 2000	41.72	41.72	41.72	41.72
7	AMEX	IYK	Thu, Jul 13, 2000	40.53	40.75	40.53	40.75
6	AMEX	IYK	Tue, Jul 11, 2000	40.50	40.50	40.13	40.13
5	AMEX	IYK	Mon, Jul 10, 2000	41.25	41.25	41.25	41.25
4	AMEX	IYK	Tue, Jun 27, 2000	40.91	40.91	40.91	40.91
3	AMEX	IYK	Mon, Jun 26, 2000	40.81	40.81	40.81	40.81
2	AMEX	IYK	Mon, Jun 19, 2000	41.13	41.13	41.13	41.13
1	AMEX	IYK	Fri, Jun 16, 2000	41.47	41.47	41.38	41.38
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Consumer Staples ETF AMEX:IYK 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