iShares U.S. Basic Materials ETF AMEX:IYM Historical Prices

Below are the 5913 trading days of historical prices for IYM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5913	AMEX	IYM	Wed, Mar 6, 2024	140.00	140.86	139.72	140.24
5912	AMEX	IYM	Tue, Mar 5, 2024	139.77	140.05	138.78	139.06
5911	AMEX	IYM	Mon, Mar 4, 2024	138.94	140.32	138.94	140.12
5910	AMEX	IYM	Fri, Mar 1, 2024	138.66	139.40	138.66	139.12
5909	AMEX	IYM	Thu, Feb 29, 2024	138.01	138.77	137.89	138.48
5908	AMEX	IYM	Wed, Feb 28, 2024	136.68	138.07	136.68	137.58
5907	AMEX	IYM	Tue, Feb 27, 2024	137.26	137.45	137.07	137.44
5906	AMEX	IYM	Mon, Feb 26, 2024	137.31	137.31	136.61	137.00
5905	AMEX	IYM	Fri, Feb 23, 2024	136.97	138.01	136.97	137.89
5904	AMEX	IYM	Thu, Feb 22, 2024	135.85	137.13	135.78	137.02
5903	AMEX	IYM	Wed, Feb 21, 2024	134.72	135.82	134.72	135.82
5902	AMEX	IYM	Tue, Feb 20, 2024	135.38	135.61	134.99	135.15
5901	AMEX	IYM	Fri, Feb 16, 2024	135.37	136.82	135.37	135.82
5900	AMEX	IYM	Thu, Feb 15, 2024	132.56	135.49	132.56	135.31
5899	AMEX	IYM	Wed, Feb 14, 2024	132.06	132.19	131.22	132.02
5898	AMEX	IYM	Tue, Feb 13, 2024	132.41	132.64	130.49	131.29
5897	AMEX	IYM	Mon, Feb 12, 2024	132.85	134.42	132.85	133.85
5896	AMEX	IYM	Fri, Feb 9, 2024	132.23	132.84	131.98	132.84
5895	AMEX	IYM	Thu, Feb 8, 2024	132.78	132.78	131.89	132.46
5894	AMEX	IYM	Wed, Feb 7, 2024	132.87	133.12	132.60	132.94
5893	AMEX	IYM	Tue, Feb 6, 2024	131.17	132.56	131.17	132.20
5892	AMEX	IYM	Mon, Feb 5, 2024	130.89	130.89	129.79	130.20
5891	AMEX	IYM	Fri, Feb 2, 2024	133.52	134.32	132.36	133.65
5890	AMEX	IYM	Thu, Feb 1, 2024	134.25	134.72	133.11	134.69
5889	AMEX	IYM	Wed, Jan 31, 2024	134.78	135.38	133.11	133.11
5888	AMEX	IYM	Tue, Jan 30, 2024	133.45	135.26	133.45	134.82
5887	AMEX	IYM	Mon, Jan 29, 2024	133.63	134.02	132.68	134.00
5886	AMEX	IYM	Fri, Jan 26, 2024	133.81	134.18	133.24	133.38
5885	AMEX	IYM	Thu, Jan 25, 2024	132.75	133.48	132.23	133.32
5884	AMEX	IYM	Wed, Jan 24, 2024	134.12	134.29	132.19	132.19
5883	AMEX	IYM	Tue, Jan 23, 2024	133.22	133.89	133.02	133.34
5882	AMEX	IYM	Mon, Jan 22, 2024	131.43	132.81	131.43	132.67
5881	AMEX	IYM	Fri, Jan 19, 2024	132.06	132.27	130.86	132.15
5880	AMEX	IYM	Thu, Jan 18, 2024	131.68	131.77	130.66	131.77
5879	AMEX	IYM	Wed, Jan 17, 2024	130.91	131.61	130.82	131.07
5878	AMEX	IYM	Tue, Jan 16, 2024	132.97	133.16	132.09	132.31
5877	AMEX	IYM	Fri, Jan 12, 2024	134.75	135.09	133.47	133.88
5876	AMEX	IYM	Thu, Jan 11, 2024	134.06	134.40	132.78	133.94
5875	AMEX	IYM	Wed, Jan 10, 2024	134.16	134.38	133.78	134.26
5874	AMEX	IYM	Tue, Jan 9, 2024	135.68	135.68	134.27	134.56
5873	AMEX	IYM	Mon, Jan 8, 2024	135.08	136.34	134.63	136.31
5872	AMEX	IYM	Fri, Jan 5, 2024	135.35	136.52	135.10	135.74
5871	AMEX	IYM	Thu, Jan 4, 2024	135.96	136.44	135.37	135.41
5870	AMEX	IYM	Wed, Jan 3, 2024	136.16	137.00	135.26	136.19
5869	AMEX	IYM	Tue, Jan 2, 2024	137.10	138.16	137.10	137.82
5868	AMEX	IYM	Fri, Dec 29, 2023	138.30	138.49	137.85	138.16
5867	AMEX	IYM	Thu, Dec 28, 2023	139.52	139.52	138.76	138.89
5866	AMEX	IYM	Wed, Dec 27, 2023	139.65	139.88	139.21	139.60
5865	AMEX	IYM	Tue, Dec 26, 2023	138.83	139.60	138.81	139.39
5864	AMEX	IYM	Fri, Dec 22, 2023	138.25	139.13	138.25	138.67
5863	AMEX	IYM	Thu, Dec 21, 2023	136.96	137.86	136.96	137.86
5862	AMEX	IYM	Wed, Dec 20, 2023	137.59	138.22	136.23	136.23
5861	AMEX	IYM	Tue, Dec 19, 2023	138.60	139.16	138.54	138.21
5860	AMEX	IYM	Mon, Dec 18, 2023	138.03	138.14	137.32	137.32
5859	AMEX	IYM	Fri, Dec 15, 2023	136.45	137.32	136.18	136.59
5858	AMEX	IYM	Thu, Dec 14, 2023	135.25	137.35	135.25	136.87
5857	AMEX	IYM	Wed, Dec 13, 2023	130.57	134.06	130.52	134.01
5856	AMEX	IYM	Tue, Dec 12, 2023	132.52	133.12	131.51	132.10
5855	AMEX	IYM	Mon, Dec 11, 2023	130.13	131.70	130.13	131.70
5854	AMEX	IYM	Fri, Dec 8, 2023	130.29	131.64	130.29	130.80
5853	AMEX	IYM	Thu, Dec 7, 2023	129.94	130.47	129.88	130.45
5852	AMEX	IYM	Wed, Dec 6, 2023	130.59	131.04	129.75	129.85
5851	AMEX	IYM	Tue, Dec 5, 2023	132.02	132.02	130.14	130.16
5850	AMEX	IYM	Mon, Dec 4, 2023	132.75	133.57	132.23	132.28
5849	AMEX	IYM	Fri, Dec 1, 2023	132.03	134.06	131.97	133.80
5848	AMEX	IYM	Thu, Nov 30, 2023	130.54	131.83	130.18	131.75
5847	AMEX	IYM	Wed, Nov 29, 2023	130.41	131.15	130.41	130.56
5846	AMEX	IYM	Tue, Nov 28, 2023	129.45	130.57	129.45	130.07
5845	AMEX	IYM	Mon, Nov 27, 2023	129.77	129.77	128.90	129.65
5844	AMEX	IYM	Fri, Nov 24, 2023	129.15	130.14	129.15	129.77
5843	AMEX	IYM	Wed, Nov 22, 2023	128.54	129.36	128.54	129.35
5842	AMEX	IYM	Tue, Nov 21, 2023	128.82	129.83	128.82	129.30
5841	AMEX	IYM	Mon, Nov 20, 2023	128.34	129.14	127.96	128.83
5840	AMEX	IYM	Fri, Nov 17, 2023	128.90	128.90	128.26	128.48
5839	AMEX	IYM	Thu, Nov 16, 2023	128.11	128.69	127.79	128.46
5838	AMEX	IYM	Wed, Nov 15, 2023	127.93	129.39	127.90	128.41
5837	AMEX	IYM	Tue, Nov 14, 2023	126.22	127.84	126.21	127.59
5836	AMEX	IYM	Mon, Nov 13, 2023	123.05	124.27	123.05	123.72
5835	AMEX	IYM	Fri, Nov 10, 2023	122.58	124.02	122.44	123.99
5834	AMEX	IYM	Thu, Nov 9, 2023	123.23	123.47	122.32	122.35
5833	AMEX	IYM	Wed, Nov 8, 2023	122.90	123.27	122.21	122.83
5832	AMEX	IYM	Tue, Nov 7, 2023	124.15	124.15	122.71	122.80
5831	AMEX	IYM	Mon, Nov 6, 2023	126.40	126.40	125.39	125.56
5830	AMEX	IYM	Fri, Nov 3, 2023	125.99	127.27	125.85	126.50
5829	AMEX	IYM	Thu, Nov 2, 2023	123.03	124.76	123.03	124.75
5828	AMEX	IYM	Wed, Nov 1, 2023	122.31	122.52	121.06	122.52
5827	AMEX	IYM	Tue, Oct 31, 2023	121.62	122.50	121.47	122.22
5826	AMEX	IYM	Mon, Oct 30, 2023	121.60	122.40	121.22	121.91
5825	AMEX	IYM	Fri, Oct 27, 2023	120.72	121.40	120.47	120.85
5824	AMEX	IYM	Thu, Oct 26, 2023	119.69	121.54	119.69	120.65
5823	AMEX	IYM	Wed, Oct 25, 2023	120.09	120.68	119.22	119.29
5822	AMEX	IYM	Tue, Oct 24, 2023	119.91	121.65	119.91	121.02
5821	AMEX	IYM	Mon, Oct 23, 2023	119.83	120.68	119.40	119.42
5820	AMEX	IYM	Fri, Oct 20, 2023	122.13	122.50	121.02	121.09
5819	AMEX	IYM	Thu, Oct 19, 2023	123.62	124.53	122.47	122.72
5818	AMEX	IYM	Wed, Oct 18, 2023	126.47	126.53	124.03	124.03
5817	AMEX	IYM	Tue, Oct 17, 2023	125.00	127.80	125.00	127.34
5816	AMEX	IYM	Mon, Oct 16, 2023	125.56	126.84	125.56	125.90
5815	AMEX	IYM	Fri, Oct 13, 2023	125.68	126.49	124.56	125.08
5814	AMEX	IYM	Thu, Oct 12, 2023	126.46	126.52	124.44	125.48
5813	AMEX	IYM	Wed, Oct 11, 2023	127.33	127.45	125.99	126.79
5812	AMEX	IYM	Tue, Oct 10, 2023	125.55	127.58	125.55	126.61
5811	AMEX	IYM	Mon, Oct 9, 2023	124.41	125.49	123.67	125.18
5810	AMEX	IYM	Fri, Oct 6, 2023	123.10	125.40	122.64	124.57
5809	AMEX	IYM	Thu, Oct 5, 2023	124.74	124.85	122.79	123.28
5808	AMEX	IYM	Wed, Oct 4, 2023	124.28	124.95	123.20	124.83
5807	AMEX	IYM	Tue, Oct 3, 2023	124.27	125.45	123.56	124.00
5806	AMEX	IYM	Mon, Oct 2, 2023	125.75	125.85	123.61	124.47
5805	AMEX	IYM	Fri, Sep 29, 2023	127.30	127.54	125.93	126.32
5804	AMEX	IYM	Thu, Sep 28, 2023	125.48	126.90	125.48	126.36
5803	AMEX	IYM	Wed, Sep 27, 2023	125.76	125.76	124.44	125.12
5802	AMEX	IYM	Tue, Sep 26, 2023	125.96	126.65	124.69	124.84
5801	AMEX	IYM	Mon, Sep 25, 2023	126.11	127.68	126.11	126.91
5800	AMEX	IYM	Fri, Sep 22, 2023	127.17	127.83	126.61	126.68
5799	AMEX	IYM	Thu, Sep 21, 2023	128.52	128.52	126.85	126.85
5798	AMEX	IYM	Wed, Sep 20, 2023	130.89	131.73	129.25	129.26
5797	AMEX	IYM	Tue, Sep 19, 2023	130.46	131.27	129.56	130.60
5796	AMEX	IYM	Mon, Sep 18, 2023	131.24	131.35	130.31	130.63
5795	AMEX	IYM	Fri, Sep 15, 2023	131.93	132.71	131.00	131.15
5794	AMEX	IYM	Thu, Sep 14, 2023	131.64	132.61	131.49	132.32
5793	AMEX	IYM	Wed, Sep 13, 2023	130.97	131.31	129.87	130.32
5792	AMEX	IYM	Tue, Sep 12, 2023	130.76	131.86	130.76	131.12
5791	AMEX	IYM	Mon, Sep 11, 2023	132.04	132.69	131.31	131.38
5790	AMEX	IYM	Fri, Sep 8, 2023	131.18	131.97	130.99	131.21
5789	AMEX	IYM	Thu, Sep 7, 2023	131.24	131.88	130.34	131.32
5788	AMEX	IYM	Wed, Sep 6, 2023	131.84	132.86	131.21	132.14
5787	AMEX	IYM	Tue, Sep 5, 2023	134.63	134.72	132.52	132.52
5786	AMEX	IYM	Fri, Sep 1, 2023	135.29	135.53	134.75	134.82
5785	AMEX	IYM	Thu, Aug 31, 2023	134.28	134.33	133.58	133.78
5784	AMEX	IYM	Wed, Aug 30, 2023	133.51	133.84	133.21	133.74
5783	AMEX	IYM	Tue, Aug 29, 2023	130.83	133.45	130.72	133.42
5782	AMEX	IYM	Mon, Aug 28, 2023	130.40	131.74	130.40	131.13
5781	AMEX	IYM	Fri, Aug 25, 2023	130.02	130.76	129.02	130.18
5780	AMEX	IYM	Thu, Aug 24, 2023	129.70	130.75	129.49	129.53
5779	AMEX	IYM	Wed, Aug 23, 2023	130.33	130.73	129.82	130.29
5778	AMEX	IYM	Tue, Aug 22, 2023	131.00	131.13	129.77	130.14
5777	AMEX	IYM	Mon, Aug 21, 2023	129.98	130.43	129.33	130.12
5776	AMEX	IYM	Fri, Aug 18, 2023	129.17	130.11	129.17	129.85
5775	AMEX	IYM	Thu, Aug 17, 2023	130.62	131.71	130.01	130.15
5774	AMEX	IYM	Wed, Aug 16, 2023	130.26	131.06	129.97	129.97
5773	AMEX	IYM	Tue, Aug 15, 2023	131.76	131.88	130.51	130.70
5772	AMEX	IYM	Mon, Aug 14, 2023	132.52	133.26	131.54	133.26
5771	AMEX	IYM	Fri, Aug 11, 2023	132.25	132.94	131.98	132.44
5770	AMEX	IYM	Thu, Aug 10, 2023	133.48	134.41	132.54	132.83
5769	AMEX	IYM	Wed, Aug 9, 2023	133.34	134.29	132.98	133.10
5768	AMEX	IYM	Tue, Aug 8, 2023	132.22	133.48	131.67	133.22
5767	AMEX	IYM	Mon, Aug 7, 2023	134.38	135.07	133.88	134.86
5766	AMEX	IYM	Fri, Aug 4, 2023	134.99	135.55	133.69	133.71
5765	AMEX	IYM	Thu, Aug 3, 2023	134.85	135.35	133.95	134.27
5764	AMEX	IYM	Wed, Aug 2, 2023	136.13	136.78	135.32	135.34
5763	AMEX	IYM	Tue, Aug 1, 2023	137.51	138.21	137.25	137.66
5762	AMEX	IYM	Mon, Jul 31, 2023	137.51	138.68	137.51	138.68
5761	AMEX	IYM	Fri, Jul 28, 2023	137.46	137.60	136.60	137.32
5760	AMEX	IYM	Thu, Jul 27, 2023	137.66	137.76	136.18	136.24
5759	AMEX	IYM	Wed, Jul 26, 2023	136.99	137.67	136.27	137.22
5758	AMEX	IYM	Tue, Jul 25, 2023	135.87	138.27	135.87	137.79
5757	AMEX	IYM	Mon, Jul 24, 2023	135.06	135.63	134.70	135.41
5756	AMEX	IYM	Fri, Jul 21, 2023	134.35	134.99	133.87	134.86
5755	AMEX	IYM	Thu, Jul 20, 2023	135.32	135.32	134.30	134.91
5754	AMEX	IYM	Wed, Jul 19, 2023	135.51	135.51	134.36	134.67
5753	AMEX	IYM	Tue, Jul 18, 2023	133.83	135.98	133.83	135.58
5752	AMEX	IYM	Mon, Jul 17, 2023	133.51	134.73	133.51	134.51
5751	AMEX	IYM	Fri, Jul 14, 2023	135.75	135.75	133.92	134.35
5750	AMEX	IYM	Thu, Jul 13, 2023	135.36	135.81	134.81	135.60
5749	AMEX	IYM	Wed, Jul 12, 2023	134.63	135.28	133.98	134.87
5748	AMEX	IYM	Tue, Jul 11, 2023	132.46	132.81	131.92	132.76
5747	AMEX	IYM	Mon, Jul 10, 2023	130.87	132.16	130.85	131.43
5746	AMEX	IYM	Fri, Jul 7, 2023	129.41	132.51	129.41	131.10
5745	AMEX	IYM	Thu, Jul 6, 2023	129.08	129.60	127.53	129.52
5744	AMEX	IYM	Wed, Jul 5, 2023	132.64	132.64	130.49	130.52
5743	AMEX	IYM	Mon, Jul 3, 2023	132.81	134.40	132.81	133.75
5742	AMEX	IYM	Fri, Jun 30, 2023	132.14	133.32	132.14	133.05
5741	AMEX	IYM	Thu, Jun 29, 2023	130.18	131.84	130.18	131.77
5740	AMEX	IYM	Wed, Jun 28, 2023	130.75	130.75	129.71	130.16
5739	AMEX	IYM	Tue, Jun 27, 2023	129.45	131.21	129.43	131.12
5738	AMEX	IYM	Mon, Jun 26, 2023	128.51	129.53	128.51	129.34
5737	AMEX	IYM	Fri, Jun 23, 2023	127.57	128.20	127.18	128.05
5736	AMEX	IYM	Thu, Jun 22, 2023	128.82	129.16	128.02	129.01
5735	AMEX	IYM	Wed, Jun 21, 2023	128.42	130.06	128.26	129.60
5734	AMEX	IYM	Tue, Jun 20, 2023	129.90	129.90	128.49	129.14
5733	AMEX	IYM	Fri, Jun 16, 2023	131.12	131.12	130.51	131.01
5732	AMEX	IYM	Thu, Jun 15, 2023	129.72	131.43	129.60	131.08
5731	AMEX	IYM	Wed, Jun 14, 2023	131.28	131.62	129.19	129.85
5730	AMEX	IYM	Tue, Jun 13, 2023	128.39	130.51	128.09	130.45
5729	AMEX	IYM	Mon, Jun 12, 2023	126.57	127.25	125.82	127.17
5728	AMEX	IYM	Fri, Jun 9, 2023	127.23	127.23	126.16	126.53
5727	AMEX	IYM	Thu, Jun 8, 2023	128.36	128.68	126.72	127.61
5726	AMEX	IYM	Wed, Jun 7, 2023	126.44	128.28	126.44	128.20
5725	AMEX	IYM	Tue, Jun 6, 2023	125.77	127.28	125.77	126.61
5724	AMEX	IYM	Mon, Jun 5, 2023	126.62	127.49	125.66	126.35
5723	AMEX	IYM	Fri, Jun 2, 2023	124.58	126.65	124.54	126.35
5722	AMEX	IYM	Thu, Jun 1, 2023	121.24	122.65	120.94	122.20
5721	AMEX	IYM	Wed, May 31, 2023	121.00	121.29	120.39	120.69
5720	AMEX	IYM	Tue, May 30, 2023	123.02	123.02	121.43	122.10
5719	AMEX	IYM	Fri, May 26, 2023	123.55	123.83	122.62	123.03
5718	AMEX	IYM	Thu, May 25, 2023	123.14	123.14	122.00	122.59
5717	AMEX	IYM	Wed, May 24, 2023	123.89	124.00	122.81	123.03
5716	AMEX	IYM	Tue, May 23, 2023	125.80	125.80	124.46	124.73
5715	AMEX	IYM	Mon, May 22, 2023	127.53	127.60	126.57	126.63
5714	AMEX	IYM	Fri, May 19, 2023	127.82	127.85	126.78	127.12
5713	AMEX	IYM	Thu, May 18, 2023	125.88	127.18	125.21	127.06
5712	AMEX	IYM	Wed, May 17, 2023	126.07	126.73	125.64	126.32
5711	AMEX	IYM	Tue, May 16, 2023	127.00	127.00	125.36	125.36
5710	AMEX	IYM	Mon, May 15, 2023	126.83	127.74	126.46	127.60
5709	AMEX	IYM	Fri, May 12, 2023	126.72	126.82	125.51	126.44
5708	AMEX	IYM	Thu, May 11, 2023	126.29	126.77	125.73	126.21
5707	AMEX	IYM	Wed, May 10, 2023	129.71	129.71	126.40	127.68
5706	AMEX	IYM	Tue, May 9, 2023	128.36	128.59	127.46	127.95
5705	AMEX	IYM	Mon, May 8, 2023	130.10	130.55	128.78	129.05
5704	AMEX	IYM	Fri, May 5, 2023	128.34	129.84	128.34	129.33
5703	AMEX	IYM	Thu, May 4, 2023	128.34	128.87	126.78	127.21
5702	AMEX	IYM	Wed, May 3, 2023	130.26	130.90	128.51	128.53
5701	AMEX	IYM	Tue, May 2, 2023	129.90	130.16	127.93	130.01
5700	AMEX	IYM	Mon, May 1, 2023	131.39	131.60	130.56	130.90
5699	AMEX	IYM	Fri, Apr 28, 2023	129.56	130.97	129.56	130.80
5698	AMEX	IYM	Thu, Apr 27, 2023	128.40	129.65	127.64	129.64
5697	AMEX	IYM	Wed, Apr 26, 2023	129.24	129.24	127.49	127.95
5696	AMEX	IYM	Tue, Apr 25, 2023	131.22	131.22	129.20	129.30
5695	AMEX	IYM	Mon, Apr 24, 2023	131.66	132.45	131.14	132.42
5694	AMEX	IYM	Fri, Apr 21, 2023	131.99	131.99	130.86	131.47
5693	AMEX	IYM	Thu, Apr 20, 2023	132.15	133.58	132.15	132.94
5692	AMEX	IYM	Wed, Apr 19, 2023	132.68	133.40	132.64	133.19
5691	AMEX	IYM	Tue, Apr 18, 2023	133.55	134.22	133.28	133.93
5690	AMEX	IYM	Mon, Apr 17, 2023	132.86	133.31	132.34	133.31
5689	AMEX	IYM	Fri, Apr 14, 2023	133.37	134.46	132.25	132.95
5688	AMEX	IYM	Thu, Apr 13, 2023	132.51	134.28	132.28	133.75
5687	AMEX	IYM	Wed, Apr 12, 2023	133.83	133.83	132.35	132.45
5686	AMEX	IYM	Tue, Apr 11, 2023	132.16	133.16	132.16	132.42
5685	AMEX	IYM	Mon, Apr 10, 2023	129.63	131.44	129.63	131.34
5684	AMEX	IYM	Thu, Apr 6, 2023	129.99	130.42	129.19	130.26
5683	AMEX	IYM	Wed, Apr 5, 2023	129.67	130.60	129.51	130.52
5682	AMEX	IYM	Tue, Apr 4, 2023	133.19	133.19	130.30	130.93
5681	AMEX	IYM	Mon, Apr 3, 2023	132.65	133.46	132.20	133.17
5680	AMEX	IYM	Fri, Mar 31, 2023	130.67	132.68	130.67	132.53
5679	AMEX	IYM	Thu, Mar 30, 2023	131.10	131.19	130.32	130.72
5678	AMEX	IYM	Wed, Mar 29, 2023	129.81	130.21	129.37	129.86
5677	AMEX	IYM	Tue, Mar 28, 2023	128.29	128.52	127.81	128.37
5676	AMEX	IYM	Mon, Mar 27, 2023	127.70	128.55	126.65	127.80
5675	AMEX	IYM	Fri, Mar 24, 2023	124.71	126.96	123.93	126.64
5674	AMEX	IYM	Thu, Mar 23, 2023	126.45	128.42	124.98	125.76
5673	AMEX	IYM	Wed, Mar 22, 2023	128.55	129.35	126.14	125.68
5672	AMEX	IYM	Tue, Mar 21, 2023	128.50	128.91	127.79	128.43
5671	AMEX	IYM	Mon, Mar 20, 2023	125.46	126.97	125.46	126.80
5670	AMEX	IYM	Fri, Mar 17, 2023	125.35	125.39	124.03	124.32
5669	AMEX	IYM	Thu, Mar 16, 2023	123.32	126.06	122.99	125.99
5668	AMEX	IYM	Wed, Mar 15, 2023	126.13	126.13	122.78	124.51
5667	AMEX	IYM	Tue, Mar 14, 2023	130.37	131.00	128.05	129.35
5666	AMEX	IYM	Mon, Mar 13, 2023	127.98	129.10	126.90	127.74
5665	AMEX	IYM	Fri, Mar 10, 2023	132.01	132.01	128.63	128.90
5664	AMEX	IYM	Thu, Mar 9, 2023	135.67	135.78	131.72	132.08
5663	AMEX	IYM	Wed, Mar 8, 2023	134.94	135.88	134.94	135.75
5662	AMEX	IYM	Tue, Mar 7, 2023	137.38	137.38	134.62	134.93
5661	AMEX	IYM	Mon, Mar 6, 2023	139.98	139.98	137.75	138.03
5660	AMEX	IYM	Fri, Mar 3, 2023	139.33	140.51	138.27	140.34
5659	AMEX	IYM	Thu, Mar 2, 2023	135.74	138.41	135.64	138.17
5658	AMEX	IYM	Wed, Mar 1, 2023	135.98	137.74	135.98	136.63
5657	AMEX	IYM	Tue, Feb 28, 2023	134.28	136.09	134.28	135.32
5656	AMEX	IYM	Mon, Feb 27, 2023	134.48	135.19	134.21	134.22
5655	AMEX	IYM	Fri, Feb 24, 2023	130.54	133.64	130.04	133.51
5654	AMEX	IYM	Thu, Feb 23, 2023	132.96	133.47	130.91	132.62
5653	AMEX	IYM	Wed, Feb 22, 2023	131.93	133.07	131.80	132.62
5652	AMEX	IYM	Tue, Feb 21, 2023	132.93	133.46	131.49	131.67
5651	AMEX	IYM	Fri, Feb 17, 2023	134.27	134.27	133.08	133.58
5650	AMEX	IYM	Thu, Feb 16, 2023	135.00	136.81	134.54	135.33
5649	AMEX	IYM	Wed, Feb 15, 2023	134.57	136.17	134.20	136.17
5648	AMEX	IYM	Tue, Feb 14, 2023	134.84	136.26	134.33	136.05
5647	AMEX	IYM	Mon, Feb 13, 2023	134.78	135.82	134.63	135.48
5646	AMEX	IYM	Fri, Feb 10, 2023	134.08	134.78	133.40	134.69
5645	AMEX	IYM	Thu, Feb 9, 2023	137.12	137.32	133.65	134.21
5644	AMEX	IYM	Wed, Feb 8, 2023	137.50	138.35	136.33	136.44
5643	AMEX	IYM	Tue, Feb 7, 2023	135.73	138.02	135.46	137.61
5642	AMEX	IYM	Mon, Feb 6, 2023	136.99	136.99	135.34	136.08
5641	AMEX	IYM	Fri, Feb 3, 2023	138.31	140.01	137.70	137.75
5640	AMEX	IYM	Thu, Feb 2, 2023	140.32	140.32	138.22	140.06
5639	AMEX	IYM	Wed, Feb 1, 2023	138.16	141.48	137.66	140.43
5638	AMEX	IYM	Tue, Jan 31, 2023	136.32	139.01	136.32	138.97
5637	AMEX	IYM	Mon, Jan 30, 2023	136.30	137.82	136.08	136.12
5636	AMEX	IYM	Fri, Jan 27, 2023	136.78	138.14	136.76	137.36
5635	AMEX	IYM	Thu, Jan 26, 2023	136.08	137.84	135.40	137.84
5634	AMEX	IYM	Wed, Jan 25, 2023	134.46	136.14	133.71	136.11
5633	AMEX	IYM	Tue, Jan 24, 2023	134.57	135.67	133.47	135.50
5632	AMEX	IYM	Mon, Jan 23, 2023	134.50	135.50	134.08	135.20
5631	AMEX	IYM	Fri, Jan 20, 2023	131.87	134.74	131.61	134.74
5630	AMEX	IYM	Thu, Jan 19, 2023	131.74	132.59	131.02	132.11
5629	AMEX	IYM	Wed, Jan 18, 2023	135.98	136.38	132.87	132.92
5628	AMEX	IYM	Tue, Jan 17, 2023	136.72	136.73	134.59	134.59
5627	AMEX	IYM	Fri, Jan 13, 2023	134.98	136.58	134.87	136.47
5626	AMEX	IYM	Thu, Jan 12, 2023	135.07	135.81	133.84	135.43
5625	AMEX	IYM	Wed, Jan 11, 2023	134.09	134.58	133.43	134.50
5624	AMEX	IYM	Tue, Jan 10, 2023	131.02	132.83	130.72	132.69
5623	AMEX	IYM	Mon, Jan 9, 2023	131.00	132.57	130.55	130.85
5622	AMEX	IYM	Fri, Jan 6, 2023	126.72	130.16	126.72	129.95
5621	AMEX	IYM	Thu, Jan 5, 2023	125.13	126.03	124.08	125.50
5620	AMEX	IYM	Wed, Jan 4, 2023	125.24	127.02	125.23	126.70
5619	AMEX	IYM	Tue, Jan 3, 2023	124.95	125.68	123.45	124.47
5618	AMEX	IYM	Fri, Dec 30, 2022	124.82	124.92	123.73	124.77
5617	AMEX	IYM	Thu, Dec 29, 2022	125.03	126.12	125.03	125.70
5616	AMEX	IYM	Wed, Dec 28, 2022	126.61	126.69	124.19	124.34
5615	AMEX	IYM	Tue, Dec 27, 2022	126.99	127.18	126.03	126.48
5614	AMEX	IYM	Fri, Dec 23, 2022	124.99	126.17	124.81	126.17
5613	AMEX	IYM	Thu, Dec 22, 2022	125.88	125.88	123.14	125.34
5612	AMEX	IYM	Wed, Dec 21, 2022	126.10	127.02	125.93	126.49
5611	AMEX	IYM	Tue, Dec 20, 2022	124.57	125.92	124.57	125.29
5610	AMEX	IYM	Mon, Dec 19, 2022	125.91	126.15	123.42	124.05
5609	AMEX	IYM	Fri, Dec 16, 2022	124.33	125.95	124.33	125.57
5608	AMEX	IYM	Thu, Dec 15, 2022	127.98	127.98	125.55	125.80
5607	AMEX	IYM	Wed, Dec 14, 2022	131.02	131.58	129.46	130.06
5606	AMEX	IYM	Tue, Dec 13, 2022	133.38	133.92	130.63	131.39
5605	AMEX	IYM	Mon, Dec 12, 2022	129.61	130.60	128.85	129.89
5604	AMEX	IYM	Fri, Dec 9, 2022	130.64	131.55	129.31	129.31
5603	AMEX	IYM	Thu, Dec 8, 2022	131.23	131.96	130.49	130.86
5602	AMEX	IYM	Wed, Dec 7, 2022	129.90	131.31	129.87	130.10
5601	AMEX	IYM	Tue, Dec 6, 2022	131.63	132.34	129.59	130.31
5600	AMEX	IYM	Mon, Dec 5, 2022	133.07	133.47	131.20	131.29
5599	AMEX	IYM	Fri, Dec 2, 2022	130.77	134.25	130.77	133.88
5598	AMEX	IYM	Thu, Dec 1, 2022	132.94	133.49	131.61	132.44
5597	AMEX	IYM	Wed, Nov 30, 2022	129.55	132.25	128.27	132.25
5596	AMEX	IYM	Tue, Nov 29, 2022	129.06	129.94	129.01	129.25
5595	AMEX	IYM	Mon, Nov 28, 2022	130.61	130.83	128.34	128.51
5594	AMEX	IYM	Fri, Nov 25, 2022	131.62	131.85	131.40	131.59
5593	AMEX	IYM	Wed, Nov 23, 2022	131.52	131.93	130.92	131.93
5592	AMEX	IYM	Tue, Nov 22, 2022	129.24	131.75	129.24	131.69
5591	AMEX	IYM	Mon, Nov 21, 2022	126.58	128.85	126.48	128.44
5590	AMEX	IYM	Fri, Nov 18, 2022	128.49	128.49	126.51	127.75
5589	AMEX	IYM	Thu, Nov 17, 2022	126.50	127.28	125.65	127.24
5588	AMEX	IYM	Wed, Nov 16, 2022	129.38	129.60	128.31	128.59
5587	AMEX	IYM	Tue, Nov 15, 2022	131.75	131.75	128.97	129.92
5586	AMEX	IYM	Mon, Nov 14, 2022	129.62	132.31	129.62	130.47
5585	AMEX	IYM	Fri, Nov 11, 2022	129.76	131.97	129.76	130.37
5584	AMEX	IYM	Thu, Nov 10, 2022	126.48	128.34	125.80	128.24
5583	AMEX	IYM	Wed, Nov 9, 2022	123.32	124.58	121.16	121.40
5582	AMEX	IYM	Tue, Nov 8, 2022	122.25	125.48	122.25	124.23
5581	AMEX	IYM	Mon, Nov 7, 2022	121.80	122.05	120.81	122.04
5580	AMEX	IYM	Fri, Nov 4, 2022	119.12	122.09	119.12	121.29
5579	AMEX	IYM	Thu, Nov 3, 2022	113.67	116.77	113.67	115.96
5578	AMEX	IYM	Wed, Nov 2, 2022	119.14	120.40	115.53	115.57
5577	AMEX	IYM	Tue, Nov 1, 2022	120.30	120.63	118.28	119.15
5576	AMEX	IYM	Mon, Oct 31, 2022	118.86	119.88	118.41	118.49
5575	AMEX	IYM	Fri, Oct 28, 2022	118.34	119.71	117.73	119.57
5574	AMEX	IYM	Thu, Oct 27, 2022	119.43	120.25	118.82	118.98
5573	AMEX	IYM	Wed, Oct 26, 2022	118.96	120.98	118.61	119.42
5572	AMEX	IYM	Tue, Oct 25, 2022	115.30	118.59	115.30	118.52
5571	AMEX	IYM	Mon, Oct 24, 2022	117.26	117.67	115.70	115.93
5570	AMEX	IYM	Fri, Oct 21, 2022	112.65	117.12	112.44	117.01
5569	AMEX	IYM	Thu, Oct 20, 2022	112.49	115.23	112.41	112.59
5568	AMEX	IYM	Wed, Oct 19, 2022	113.26	114.11	112.04	112.56
5567	AMEX	IYM	Tue, Oct 18, 2022	114.31	115.24	112.73	114.02
5566	AMEX	IYM	Mon, Oct 17, 2022	112.07	112.85	111.63	111.94
5565	AMEX	IYM	Fri, Oct 14, 2022	114.03	114.03	109.10	109.29
5564	AMEX	IYM	Thu, Oct 13, 2022	107.49	113.70	107.07	113.25
5563	AMEX	IYM	Wed, Oct 12, 2022	110.60	110.71	109.93	110.00
5562	AMEX	IYM	Tue, Oct 11, 2022	110.66	112.52	109.69	110.67
5561	AMEX	IYM	Mon, Oct 10, 2022	111.51	112.33	110.96	111.56
5560	AMEX	IYM	Fri, Oct 7, 2022	112.55	112.83	110.24	110.85
5559	AMEX	IYM	Thu, Oct 6, 2022	113.77	115.02	113.40	113.74
5558	AMEX	IYM	Wed, Oct 5, 2022	114.74	115.74	113.42	114.89
5557	AMEX	IYM	Tue, Oct 4, 2022	114.32	116.42	114.32	116.31
5556	AMEX	IYM	Mon, Oct 3, 2022	109.86	112.73	109.28	112.15
5555	AMEX	IYM	Fri, Sep 30, 2022	108.21	109.98	107.83	108.16
5554	AMEX	IYM	Thu, Sep 29, 2022	109.10	109.10	106.91	108.35
5553	AMEX	IYM	Wed, Sep 28, 2022	107.54	110.55	107.39	110.13
5552	AMEX	IYM	Tue, Sep 27, 2022	107.87	108.75	106.32	107.20
5551	AMEX	IYM	Mon, Sep 26, 2022	107.45	109.26	106.29	106.58
5550	AMEX	IYM	Fri, Sep 23, 2022	109.91	109.99	107.69	108.50
5549	AMEX	IYM	Thu, Sep 22, 2022	113.99	114.06	112.00	112.15
5548	AMEX	IYM	Wed, Sep 21, 2022	116.27	116.80	113.40	113.40
5547	AMEX	IYM	Tue, Sep 20, 2022	116.57	116.57	114.97	115.80
5546	AMEX	IYM	Mon, Sep 19, 2022	114.60	118.25	114.23	118.11
5545	AMEX	IYM	Fri, Sep 16, 2022	115.72	116.28	114.64	115.98
5544	AMEX	IYM	Thu, Sep 15, 2022	118.77	119.89	117.13	117.42
5543	AMEX	IYM	Wed, Sep 14, 2022	120.32	120.36	118.22	119.26
5542	AMEX	IYM	Tue, Sep 13, 2022	122.45	123.70	120.81	121.06
5541	AMEX	IYM	Mon, Sep 12, 2022	126.49	126.69	125.15	125.69
5540	AMEX	IYM	Fri, Sep 9, 2022	123.69	125.27	123.69	125.08
5539	AMEX	IYM	Thu, Sep 8, 2022	119.87	122.53	119.75	122.42
5538	AMEX	IYM	Wed, Sep 7, 2022	117.84	121.27	117.58	121.11
5537	AMEX	IYM	Tue, Sep 6, 2022	119.18	119.77	117.66	118.31
5536	AMEX	IYM	Fri, Sep 2, 2022	120.09	121.25	117.96	118.46
5535	AMEX	IYM	Thu, Sep 1, 2022	118.85	118.85	116.84	118.39
5534	AMEX	IYM	Wed, Aug 31, 2022	122.11	122.11	120.47	120.54
5533	AMEX	IYM	Tue, Aug 30, 2022	125.34	125.34	121.58	122.04
5532	AMEX	IYM	Mon, Aug 29, 2022	124.67	126.34	124.29	125.22
5531	AMEX	IYM	Fri, Aug 26, 2022	130.32	130.36	126.09	126.09
5530	AMEX	IYM	Thu, Aug 25, 2022	127.73	129.86	127.73	129.86
5529	AMEX	IYM	Wed, Aug 24, 2022	126.01	126.99	125.79	126.70
5528	AMEX	IYM	Tue, Aug 23, 2022	124.85	126.85	124.85	126.26
5527	AMEX	IYM	Mon, Aug 22, 2022	124.68	125.23	124.15	124.67
5526	AMEX	IYM	Fri, Aug 19, 2022	128.06	128.24	126.24	126.63
5525	AMEX	IYM	Thu, Aug 18, 2022	129.21	129.62	128.60	129.22
5524	AMEX	IYM	Wed, Aug 17, 2022	129.07	129.14	128.01	128.49
5523	AMEX	IYM	Tue, Aug 16, 2022	129.50	130.89	129.50	130.61
5522	AMEX	IYM	Mon, Aug 15, 2022	128.62	129.80	127.98	129.64
5521	AMEX	IYM	Fri, Aug 12, 2022	128.22	130.26	128.22	130.19
5520	AMEX	IYM	Thu, Aug 11, 2022	128.85	129.96	127.90	128.03
5519	AMEX	IYM	Wed, Aug 10, 2022	126.81	128.48	126.81	127.69
5518	AMEX	IYM	Tue, Aug 9, 2022	124.81	124.92	123.86	124.37
5517	AMEX	IYM	Mon, Aug 8, 2022	125.32	126.31	124.48	124.55
5516	AMEX	IYM	Fri, Aug 5, 2022	121.70	124.27	121.70	123.99
5515	AMEX	IYM	Thu, Aug 4, 2022	122.65	123.84	122.17	123.02
5514	AMEX	IYM	Wed, Aug 3, 2022	122.78	123.06	121.09	122.16
5513	AMEX	IYM	Tue, Aug 2, 2022	122.32	123.94	121.14	122.13
5512	AMEX	IYM	Mon, Aug 1, 2022	123.46	123.71	122.27	123.25
5511	AMEX	IYM	Fri, Jul 29, 2022	123.17	124.74	122.74	124.47
5510	AMEX	IYM	Thu, Jul 28, 2022	120.74	122.18	120.24	122.09
5509	AMEX	IYM	Wed, Jul 27, 2022	118.31	120.62	117.32	120.21
5508	AMEX	IYM	Tue, Jul 26, 2022	118.08	118.62	117.46	117.92
5507	AMEX	IYM	Mon, Jul 25, 2022	118.32	118.65	117.72	118.49
5506	AMEX	IYM	Fri, Jul 22, 2022	120.14	120.49	117.40	117.83
5505	AMEX	IYM	Thu, Jul 21, 2022	117.77	119.43	117.13	119.41
5504	AMEX	IYM	Wed, Jul 20, 2022	117.78	118.51	117.14	117.95
5503	AMEX	IYM	Tue, Jul 19, 2022	115.59	118.13	115.45	118.00
5502	AMEX	IYM	Mon, Jul 18, 2022	115.56	116.31	114.14	114.47
5501	AMEX	IYM	Fri, Jul 15, 2022	113.08	113.95	111.98	113.76
5500	AMEX	IYM	Thu, Jul 14, 2022	111.77	111.80	110.35	111.64
5499	AMEX	IYM	Wed, Jul 13, 2022	113.11	114.98	112.61	114.31
5498	AMEX	IYM	Tue, Jul 12, 2022	114.77	116.59	114.53	114.80
5497	AMEX	IYM	Mon, Jul 11, 2022	114.84	116.03	114.50	115.46
5496	AMEX	IYM	Fri, Jul 8, 2022	117.24	117.24	115.42	116.01
5495	AMEX	IYM	Thu, Jul 7, 2022	117.02	118.14	116.75	117.12
5494	AMEX	IYM	Wed, Jul 6, 2022	114.39	115.75	112.96	115.32
5493	AMEX	IYM	Tue, Jul 5, 2022	115.00	115.07	112.74	114.76
5492	AMEX	IYM	Fri, Jul 1, 2022	116.54	118.20	115.04	117.98
5491	AMEX	IYM	Thu, Jun 30, 2022	117.50	119.00	116.19	117.73
5490	AMEX	IYM	Wed, Jun 29, 2022	120.76	120.80	117.98	119.24
5489	AMEX	IYM	Tue, Jun 28, 2022	122.55	123.58	120.24	120.38
5488	AMEX	IYM	Mon, Jun 27, 2022	122.61	122.80	121.35	121.72
5487	AMEX	IYM	Fri, Jun 24, 2022	118.72	122.70	118.52	122.69
5486	AMEX	IYM	Thu, Jun 23, 2022	120.08	120.27	116.42	117.72
5485	AMEX	IYM	Wed, Jun 22, 2022	119.66	121.57	119.42	120.24
5484	AMEX	IYM	Tue, Jun 21, 2022	123.04	123.78	122.23	122.58
5483	AMEX	IYM	Fri, Jun 17, 2022	121.62	122.18	119.30	121.14
5482	AMEX	IYM	Thu, Jun 16, 2022	122.96	123.45	120.45	121.55
5481	AMEX	IYM	Wed, Jun 15, 2022	128.07	128.39	124.00	126.11
5480	AMEX	IYM	Tue, Jun 14, 2022	127.38	128.25	125.46	126.62
5479	AMEX	IYM	Mon, Jun 13, 2022	130.21	130.21	126.49	127.20
5478	AMEX	IYM	Fri, Jun 10, 2022	134.41	134.94	132.99	133.48
5477	AMEX	IYM	Thu, Jun 9, 2022	140.13	140.13	136.97	136.97
5476	AMEX	IYM	Wed, Jun 8, 2022	144.00	144.38	141.37	140.74
5475	AMEX	IYM	Tue, Jun 7, 2022	142.38	145.12	142.01	145.01
5474	AMEX	IYM	Mon, Jun 6, 2022	143.30	143.88	142.72	143.57
5473	AMEX	IYM	Fri, Jun 3, 2022	142.77	143.29	141.74	142.27
5472	AMEX	IYM	Thu, Jun 2, 2022	141.72	144.11	141.72	144.05
5471	AMEX	IYM	Wed, Jun 1, 2022	142.00	142.61	138.82	140.41
5470	AMEX	IYM	Tue, May 31, 2022	143.06	143.69	141.43	141.66
5469	AMEX	IYM	Fri, May 27, 2022	141.85	143.89	141.47	143.85
5468	AMEX	IYM	Thu, May 26, 2022	138.07	141.12	138.07	140.42
5467	AMEX	IYM	Wed, May 25, 2022	135.96	138.26	135.55	137.72
5466	AMEX	IYM	Tue, May 24, 2022	136.77	136.83	134.32	136.41
5465	AMEX	IYM	Mon, May 23, 2022	136.59	138.06	135.85	137.57
5464	AMEX	IYM	Fri, May 20, 2022	137.43	137.71	132.11	135.06
5463	AMEX	IYM	Thu, May 19, 2022	133.84	137.68	133.84	135.90
5462	AMEX	IYM	Wed, May 18, 2022	137.98	138.44	134.26	134.70
5461	AMEX	IYM	Tue, May 17, 2022	138.18	139.61	136.97	139.43
5460	AMEX	IYM	Mon, May 16, 2022	135.11	136.12	134.20	135.00
5459	AMEX	IYM	Fri, May 13, 2022	133.97	136.61	133.97	135.15
5458	AMEX	IYM	Thu, May 12, 2022	132.08	134.41	130.12	132.67
5457	AMEX	IYM	Wed, May 11, 2022	134.77	137.92	133.77	133.86
5456	AMEX	IYM	Tue, May 10, 2022	136.45	136.85	132.01	133.81
5455	AMEX	IYM	Mon, May 9, 2022	137.29	138.18	134.07	134.54
5454	AMEX	IYM	Fri, May 6, 2022	141.22	141.22	137.60	140.05
5453	AMEX	IYM	Thu, May 5, 2022	146.57	147.06	140.19	141.70
5452	AMEX	IYM	Wed, May 4, 2022	142.75	146.90	141.74	146.74
5451	AMEX	IYM	Tue, May 3, 2022	140.08	143.14	140.05	142.24
5450	AMEX	IYM	Mon, May 2, 2022	140.21	141.14	137.32	140.15
5449	AMEX	IYM	Fri, Apr 29, 2022	145.47	146.28	140.57	140.79
5448	AMEX	IYM	Thu, Apr 28, 2022	143.43	144.65	140.18	144.06
5447	AMEX	IYM	Wed, Apr 27, 2022	142.23	143.96	141.14	142.05
5446	AMEX	IYM	Tue, Apr 26, 2022	143.04	143.40	140.09	140.09
5445	AMEX	IYM	Mon, Apr 25, 2022	141.87	143.31	138.31	142.79
5444	AMEX	IYM	Fri, Apr 22, 2022	148.53	148.61	143.98	144.33
5443	AMEX	IYM	Thu, Apr 21, 2022	153.90	154.78	149.05	149.55
5442	AMEX	IYM	Wed, Apr 20, 2022	153.74	154.87	152.61	153.77
5441	AMEX	IYM	Tue, Apr 19, 2022	151.96	154.27	151.53	154.02
5440	AMEX	IYM	Mon, Apr 18, 2022	151.82	153.43	151.80	152.61
5439	AMEX	IYM	Thu, Apr 14, 2022	152.50	153.62	151.51	151.57
5438	AMEX	IYM	Wed, Apr 13, 2022	149.94	152.14	149.14	152.14
5437	AMEX	IYM	Tue, Apr 12, 2022	149.73	151.51	148.57	149.13
5436	AMEX	IYM	Mon, Apr 11, 2022	148.90	149.92	147.92	148.30
5435	AMEX	IYM	Fri, Apr 8, 2022	149.35	149.96	148.14	148.94
5434	AMEX	IYM	Thu, Apr 7, 2022	147.75	148.94	146.14	148.40
5433	AMEX	IYM	Wed, Apr 6, 2022	148.76	148.76	146.03	147.29
5432	AMEX	IYM	Tue, Apr 5, 2022	150.85	152.22	148.54	148.93
5431	AMEX	IYM	Mon, Apr 4, 2022	152.02	152.02	149.58	150.76
5430	AMEX	IYM	Fri, Apr 1, 2022	150.26	152.07	149.00	151.01
5429	AMEX	IYM	Thu, Mar 31, 2022	150.43	152.03	149.42	149.56
5428	AMEX	IYM	Wed, Mar 30, 2022	150.83	151.57	149.88	150.61
5427	AMEX	IYM	Tue, Mar 29, 2022	148.44	150.34	146.85	150.24
5426	AMEX	IYM	Mon, Mar 28, 2022	150.86	150.86	148.49	150.10
5425	AMEX	IYM	Fri, Mar 25, 2022	150.33	151.76	149.79	151.73
5424	AMEX	IYM	Thu, Mar 24, 2022	148.16	150.22	148.16	150.20
5423	AMEX	IYM	Wed, Mar 23, 2022	146.70	148.31	146.70	147.10
5422	AMEX	IYM	Tue, Mar 22, 2022	147.08	148.18	146.48	147.14
5421	AMEX	IYM	Mon, Mar 21, 2022	144.64	146.97	144.64	146.45
5420	AMEX	IYM	Fri, Mar 18, 2022	142.04	143.57	141.50	143.47
5419	AMEX	IYM	Thu, Mar 17, 2022	139.29	142.75	139.29	142.70
5418	AMEX	IYM	Wed, Mar 16, 2022	139.03	139.89	136.20	139.10
5417	AMEX	IYM	Tue, Mar 15, 2022	136.00	137.39	134.27	137.20
5416	AMEX	IYM	Mon, Mar 14, 2022	138.45	138.55	135.74	136.51
5415	AMEX	IYM	Fri, Mar 11, 2022	139.10	140.34	138.43	138.51
5414	AMEX	IYM	Thu, Mar 10, 2022	137.30	139.82	137.13	139.58
5413	AMEX	IYM	Wed, Mar 9, 2022	135.16	138.27	135.00	137.67
5412	AMEX	IYM	Tue, Mar 8, 2022	135.92	137.52	134.06	134.71
5411	AMEX	IYM	Mon, Mar 7, 2022	139.82	140.37	135.78	135.84
5410	AMEX	IYM	Fri, Mar 4, 2022	138.51	140.13	137.56	140.02
5409	AMEX	IYM	Thu, Mar 3, 2022	139.90	140.09	137.52	139.47
5408	AMEX	IYM	Wed, Mar 2, 2022	136.74	139.11	136.12	138.51
5407	AMEX	IYM	Tue, Mar 1, 2022	137.16	138.41	134.02	135.36
5406	AMEX	IYM	Mon, Feb 28, 2022	136.13	137.76	135.58	136.86
5405	AMEX	IYM	Fri, Feb 25, 2022	132.79	137.58	132.57	137.49
5404	AMEX	IYM	Thu, Feb 24, 2022	129.44	132.48	129.05	132.20
5403	AMEX	IYM	Wed, Feb 23, 2022	134.14	134.40	131.68	131.92
5402	AMEX	IYM	Tue, Feb 22, 2022	135.16	135.54	132.42	133.21
5401	AMEX	IYM	Fri, Feb 18, 2022	135.20	135.99	133.95	134.70
5400	AMEX	IYM	Thu, Feb 17, 2022	136.12	136.78	134.86	135.25
5399	AMEX	IYM	Wed, Feb 16, 2022	136.04	137.83	136.04	137.63
5398	AMEX	IYM	Tue, Feb 15, 2022	134.15	136.46	133.80	136.31
5397	AMEX	IYM	Mon, Feb 14, 2022	134.51	135.11	132.57	133.62
5396	AMEX	IYM	Fri, Feb 11, 2022	134.81	136.57	134.07	134.68
5395	AMEX	IYM	Thu, Feb 10, 2022	136.09	139.11	135.21	135.78
5394	AMEX	IYM	Wed, Feb 9, 2022	134.92	137.18	134.92	136.93
5393	AMEX	IYM	Tue, Feb 8, 2022	131.60	133.84	131.60	133.63
5392	AMEX	IYM	Mon, Feb 7, 2022	132.06	132.26	130.67	131.18
5391	AMEX	IYM	Fri, Feb 4, 2022	132.10	132.83	130.83	131.69
5390	AMEX	IYM	Thu, Feb 3, 2022	133.87	135.15	132.97	133.03
5389	AMEX	IYM	Wed, Feb 2, 2022	133.99	135.51	133.26	134.81
5388	AMEX	IYM	Tue, Feb 1, 2022	132.23	134.32	132.11	134.15
5387	AMEX	IYM	Mon, Jan 31, 2022	128.71	131.11	128.05	131.07
5386	AMEX	IYM	Fri, Jan 28, 2022	128.16	128.85	126.15	128.85
5385	AMEX	IYM	Thu, Jan 27, 2022	130.36	132.16	127.82	128.72
5384	AMEX	IYM	Wed, Jan 26, 2022	132.04	133.00	127.67	128.95
5383	AMEX	IYM	Tue, Jan 25, 2022	129.82	131.79	127.47	130.85
5382	AMEX	IYM	Mon, Jan 24, 2022	128.60	131.69	126.40	131.43
5381	AMEX	IYM	Fri, Jan 21, 2022	134.64	134.64	131.04	131.56
5380	AMEX	IYM	Thu, Jan 20, 2022	138.94	139.73	135.66	135.71
5379	AMEX	IYM	Wed, Jan 19, 2022	140.04	140.36	138.28	138.40
5378	AMEX	IYM	Tue, Jan 18, 2022	139.70	140.19	138.26	138.93
5377	AMEX	IYM	Fri, Jan 14, 2022	140.47	141.03	139.23	140.87
5376	AMEX	IYM	Thu, Jan 13, 2022	142.18	143.18	141.17	141.38
5375	AMEX	IYM	Wed, Jan 12, 2022	141.47	142.73	140.61	141.97
5374	AMEX	IYM	Tue, Jan 11, 2022	138.68	140.20	137.45	140.16
5373	AMEX	IYM	Mon, Jan 10, 2022	139.26	139.46	136.86	138.27
5372	AMEX	IYM	Fri, Jan 7, 2022	139.81	140.27	138.80	139.78
5371	AMEX	IYM	Thu, Jan 6, 2022	141.19	141.19	138.62	139.12
5370	AMEX	IYM	Wed, Jan 5, 2022	142.03	144.15	140.84	140.86
5369	AMEX	IYM	Tue, Jan 4, 2022	139.76	141.80	139.76	141.09
5368	AMEX	IYM	Mon, Jan 3, 2022	140.70	140.89	138.92	139.11
5367	AMEX	IYM	Fri, Dec 31, 2021	139.75	140.57	139.24	140.21
5366	AMEX	IYM	Thu, Dec 30, 2021	140.79	141.12	139.50	139.56
5365	AMEX	IYM	Wed, Dec 29, 2021	138.94	140.27	138.94	140.09
5364	AMEX	IYM	Tue, Dec 28, 2021	139.10	139.80	138.90	139.43
5363	AMEX	IYM	Mon, Dec 27, 2021	137.08	138.84	136.84	138.77
5362	AMEX	IYM	Thu, Dec 23, 2021	135.25	137.09	135.25	136.75
5361	AMEX	IYM	Wed, Dec 22, 2021	133.63	135.30	133.56	135.23
5360	AMEX	IYM	Tue, Dec 21, 2021	132.54	134.25	132.54	133.90
5359	AMEX	IYM	Mon, Dec 20, 2021	131.90	131.90	129.78	131.60
5358	AMEX	IYM	Fri, Dec 17, 2021	134.75	135.47	133.64	134.29
5357	AMEX	IYM	Thu, Dec 16, 2021	134.71	136.33	134.66	135.19
5356	AMEX	IYM	Wed, Dec 15, 2021	133.20	133.48	130.38	133.10
5355	AMEX	IYM	Tue, Dec 14, 2021	133.29	135.14	133.29	133.69
5354	AMEX	IYM	Mon, Dec 13, 2021	134.70	135.02	133.00	133.54
5353	AMEX	IYM	Fri, Dec 10, 2021	136.16	136.40	134.74	134.94
5352	AMEX	IYM	Thu, Dec 9, 2021	134.73	135.61	134.42	135.12
5351	AMEX	IYM	Wed, Dec 8, 2021	136.06	136.46	135.71	136.17
5350	AMEX	IYM	Tue, Dec 7, 2021	134.67	136.40	134.67	135.49
5349	AMEX	IYM	Mon, Dec 6, 2021	131.71	133.76	131.52	132.80
5348	AMEX	IYM	Fri, Dec 3, 2021	130.65	132.04	129.53	130.35
5347	AMEX	IYM	Thu, Dec 2, 2021	129.17	131.10	128.63	130.51
5346	AMEX	IYM	Wed, Dec 1, 2021	132.64	134.13	128.52	128.54
5345	AMEX	IYM	Tue, Nov 30, 2021	134.40	134.69	130.67	130.86
5344	AMEX	IYM	Mon, Nov 29, 2021	136.60	136.92	134.12	135.15
5343	AMEX	IYM	Fri, Nov 26, 2021	134.38	135.58	133.12	135.06
5342	AMEX	IYM	Wed, Nov 24, 2021	138.40	138.57	137.72	137.86
5341	AMEX	IYM	Tue, Nov 23, 2021	138.91	139.44	138.12	138.91
5340	AMEX	IYM	Mon, Nov 22, 2021	137.66	139.83	137.66	138.58
5339	AMEX	IYM	Fri, Nov 19, 2021	137.29	138.44	137.08	137.58
5338	AMEX	IYM	Thu, Nov 18, 2021	138.60	138.60	137.43	138.14
5337	AMEX	IYM	Wed, Nov 17, 2021	139.51	140.17	138.43	138.53
5336	AMEX	IYM	Tue, Nov 16, 2021	140.88	140.88	139.78	139.78
5335	AMEX	IYM	Mon, Nov 15, 2021	141.85	141.85	140.43	140.90
5334	AMEX	IYM	Fri, Nov 12, 2021	140.72	142.03	140.50	141.73
5333	AMEX	IYM	Thu, Nov 11, 2021	139.45	141.31	139.45	140.65
5332	AMEX	IYM	Wed, Nov 10, 2021	139.68	140.25	137.92	138.14
5331	AMEX	IYM	Tue, Nov 9, 2021	138.90	139.53	138.20	139.48
5330	AMEX	IYM	Mon, Nov 8, 2021	139.16	140.11	138.85	139.25
5329	AMEX	IYM	Fri, Nov 5, 2021	136.02	137.52	136.02	137.45
5328	AMEX	IYM	Thu, Nov 4, 2021	136.72	136.88	135.14	135.54
5327	AMEX	IYM	Wed, Nov 3, 2021	134.65	136.80	134.51	136.34
5326	AMEX	IYM	Tue, Nov 2, 2021	134.25	134.91	133.40	134.76
5325	AMEX	IYM	Mon, Nov 1, 2021	133.97	134.94	133.37	134.17
5324	AMEX	IYM	Fri, Oct 29, 2021	133.74	134.57	133.09	133.69
5323	AMEX	IYM	Thu, Oct 28, 2021	133.25	134.28	133.11	134.05
5322	AMEX	IYM	Wed, Oct 27, 2021	135.22	135.22	132.58	132.67
5321	AMEX	IYM	Tue, Oct 26, 2021	136.37	137.33	135.37	136.29
5320	AMEX	IYM	Mon, Oct 25, 2021	135.45	136.80	134.85	136.28
5319	AMEX	IYM	Fri, Oct 22, 2021	134.84	135.94	133.96	134.08
5318	AMEX	IYM	Thu, Oct 21, 2021	134.22	134.22	132.78	134.04
5317	AMEX	IYM	Wed, Oct 20, 2021	134.32	135.55	134.21	135.04
5316	AMEX	IYM	Tue, Oct 19, 2021	134.84	134.84	133.32	134.23
5315	AMEX	IYM	Mon, Oct 18, 2021	132.74	134.05	132.28	133.94
5314	AMEX	IYM	Fri, Oct 15, 2021	134.12	134.71	133.56	133.89
5313	AMEX	IYM	Thu, Oct 14, 2021	131.51	133.33	131.46	133.08
5312	AMEX	IYM	Wed, Oct 13, 2021	130.06	130.50	128.64	129.95
5311	AMEX	IYM	Tue, Oct 12, 2021	128.71	129.67	128.59	129.22
5310	AMEX	IYM	Mon, Oct 11, 2021	128.80	130.40	128.55	128.55
5309	AMEX	IYM	Fri, Oct 8, 2021	128.43	128.70	127.53	127.75
5308	AMEX	IYM	Thu, Oct 7, 2021	127.62	129.56	127.62	128.18
5307	AMEX	IYM	Wed, Oct 6, 2021	125.13	126.01	123.56	125.86
5306	AMEX	IYM	Tue, Oct 5, 2021	126.18	127.40	125.12	126.88
5305	AMEX	IYM	Mon, Oct 4, 2021	126.33	127.26	125.16	125.86
5304	AMEX	IYM	Fri, Oct 1, 2021	125.36	127.00	123.94	126.39
5303	AMEX	IYM	Thu, Sep 30, 2021	126.88	127.42	124.56	124.56
5302	AMEX	IYM	Wed, Sep 29, 2021	127.71	127.71	126.29	126.37
5301	AMEX	IYM	Tue, Sep 28, 2021	127.86	128.23	126.61	127.20
5300	AMEX	IYM	Mon, Sep 27, 2021	126.59	128.65	126.59	128.13
5299	AMEX	IYM	Fri, Sep 24, 2021	125.48	126.76	125.38	126.13
5298	AMEX	IYM	Thu, Sep 23, 2021	125.37	127.45	125.37	126.01
5297	AMEX	IYM	Wed, Sep 22, 2021	124.28	125.94	124.28	124.45
5296	AMEX	IYM	Tue, Sep 21, 2021	124.18	124.37	121.95	122.85
5295	AMEX	IYM	Mon, Sep 20, 2021	123.10	124.23	121.75	123.52
5294	AMEX	IYM	Fri, Sep 17, 2021	128.94	128.94	126.32	126.82
5293	AMEX	IYM	Thu, Sep 16, 2021	130.57	130.57	128.38	129.45
5292	AMEX	IYM	Wed, Sep 15, 2021	129.50	131.19	129.50	130.99
5291	AMEX	IYM	Tue, Sep 14, 2021	131.34	131.34	128.88	129.13
5290	AMEX	IYM	Mon, Sep 13, 2021	131.97	131.97	129.83	130.73
5289	AMEX	IYM	Fri, Sep 10, 2021	131.84	132.47	130.63	130.71
5288	AMEX	IYM	Thu, Sep 9, 2021	130.81	131.99	130.81	131.08
5287	AMEX	IYM	Wed, Sep 8, 2021	131.93	131.95	130.21	130.73
5286	AMEX	IYM	Tue, Sep 7, 2021	132.37	132.63	131.90	132.08
5285	AMEX	IYM	Fri, Sep 3, 2021	133.45	133.87	132.73	132.76
5284	AMEX	IYM	Thu, Sep 2, 2021	133.08	134.09	133.05	133.51
5283	AMEX	IYM	Wed, Sep 1, 2021	132.97	133.21	131.56	132.69
5282	AMEX	IYM	Tue, Aug 31, 2021	133.81	133.81	132.61	133.09
5281	AMEX	IYM	Mon, Aug 30, 2021	134.74	134.79	133.83	133.89
5280	AMEX	IYM	Fri, Aug 27, 2021	132.54	134.60	132.54	134.13
5279	AMEX	IYM	Thu, Aug 26, 2021	132.88	133.28	131.88	131.96
5278	AMEX	IYM	Wed, Aug 25, 2021	132.23	133.46	132.00	133.03
5277	AMEX	IYM	Tue, Aug 24, 2021	132.25	133.08	132.25	132.61
5276	AMEX	IYM	Mon, Aug 23, 2021	130.78	131.88	130.62	131.49
5275	AMEX	IYM	Fri, Aug 20, 2021	129.27	130.06	129.27	129.77
5274	AMEX	IYM	Thu, Aug 19, 2021	129.81	130.03	128.69	129.34
5273	AMEX	IYM	Wed, Aug 18, 2021	132.37	133.10	131.18	131.29
5272	AMEX	IYM	Tue, Aug 17, 2021	134.00	134.08	131.32	132.94
5271	AMEX	IYM	Mon, Aug 16, 2021	135.03	135.05	133.45	134.94
5270	AMEX	IYM	Fri, Aug 13, 2021	135.97	136.11	135.68	135.92
5269	AMEX	IYM	Thu, Aug 12, 2021	136.05	136.05	134.27	135.74
5268	AMEX	IYM	Wed, Aug 11, 2021	135.20	135.99	134.65	135.99
5267	AMEX	IYM	Tue, Aug 10, 2021	131.91	134.48	131.91	134.06
5266	AMEX	IYM	Mon, Aug 9, 2021	132.04	132.39	130.86	131.89
5265	AMEX	IYM	Fri, Aug 6, 2021	131.34	132.58	131.20	132.35
5264	AMEX	IYM	Thu, Aug 5, 2021	131.29	132.17	130.33	130.43
5263	AMEX	IYM	Wed, Aug 4, 2021	131.89	132.55	130.61	130.61
5262	AMEX	IYM	Tue, Aug 3, 2021	131.11	132.39	130.10	132.39
5261	AMEX	IYM	Mon, Aug 2, 2021	133.77	134.45	131.05	131.05
5260	AMEX	IYM	Fri, Jul 30, 2021	132.09	134.01	132.09	133.09
5259	AMEX	IYM	Thu, Jul 29, 2021	131.51	132.85	131.51	132.47
5258	AMEX	IYM	Wed, Jul 28, 2021	130.32	130.96	129.36	130.50
5257	AMEX	IYM	Tue, Jul 27, 2021	129.67	131.05	128.41	130.45
5256	AMEX	IYM	Mon, Jul 26, 2021	129.36	130.56	129.36	130.56
5255	AMEX	IYM	Fri, Jul 23, 2021	128.85	129.14	127.99	129.12
5254	AMEX	IYM	Thu, Jul 22, 2021	128.09	128.59	126.93	128.18
5253	AMEX	IYM	Wed, Jul 21, 2021	127.52	128.40	127.33	128.07
5252	AMEX	IYM	Tue, Jul 20, 2021	124.01	127.07	123.87	126.33
5251	AMEX	IYM	Mon, Jul 19, 2021	125.09	125.09	123.57	124.53
5250	AMEX	IYM	Fri, Jul 16, 2021	130.45	130.45	127.27	127.42
5249	AMEX	IYM	Thu, Jul 15, 2021	129.34	130.87	129.34	130.01
5248	AMEX	IYM	Wed, Jul 14, 2021	130.76	131.71	129.66	130.02
5247	AMEX	IYM	Tue, Jul 13, 2021	131.64	131.71	129.99	130.17
5246	AMEX	IYM	Mon, Jul 12, 2021	130.63	132.25	130.38	131.75
5245	AMEX	IYM	Fri, Jul 9, 2021	129.95	131.58	129.95	131.34
5244	AMEX	IYM	Thu, Jul 8, 2021	128.49	129.10	127.31	128.35
5243	AMEX	IYM	Wed, Jul 7, 2021	129.30	130.57	128.90	130.51
5242	AMEX	IYM	Tue, Jul 6, 2021	131.66	131.66	128.59	129.29
5241	AMEX	IYM	Fri, Jul 2, 2021	131.55	131.77	130.73	131.54
5240	AMEX	IYM	Thu, Jul 1, 2021	131.29	131.51	130.63	131.29
5239	AMEX	IYM	Wed, Jun 30, 2021	129.80	130.55	129.72	130.36
5238	AMEX	IYM	Tue, Jun 29, 2021	130.42	131.00	129.75	130.04
5237	AMEX	IYM	Mon, Jun 28, 2021	130.29	130.65	128.89	129.82
5236	AMEX	IYM	Fri, Jun 25, 2021	130.82	130.86	129.84	129.99
5235	AMEX	IYM	Thu, Jun 24, 2021	130.78	130.89	129.80	130.21
5234	AMEX	IYM	Wed, Jun 23, 2021	131.24	131.36	129.64	129.64
5233	AMEX	IYM	Tue, Jun 22, 2021	130.66	131.23	129.76	130.66
5232	AMEX	IYM	Mon, Jun 21, 2021	128.92	130.34	128.84	130.17
5231	AMEX	IYM	Fri, Jun 18, 2021	128.48	129.02	127.49	127.61
5230	AMEX	IYM	Thu, Jun 17, 2021	132.84	132.84	128.34	130.00
5229	AMEX	IYM	Wed, Jun 16, 2021	134.98	134.98	133.05	133.38
5228	AMEX	IYM	Tue, Jun 15, 2021	135.20	135.58	133.76	134.97
5227	AMEX	IYM	Mon, Jun 14, 2021	136.53	136.53	134.57	135.30
5226	AMEX	IYM	Fri, Jun 11, 2021	137.38	137.91	136.24	136.90
5225	AMEX	IYM	Thu, Jun 10, 2021	138.22	138.48	136.54	136.57
5224	AMEX	IYM	Wed, Jun 9, 2021	138.72	139.00	137.70	137.31
5223	AMEX	IYM	Tue, Jun 8, 2021	138.69	139.24	137.70	138.84
5222	AMEX	IYM	Mon, Jun 7, 2021	140.22	140.22	137.76	138.52
5221	AMEX	IYM	Fri, Jun 4, 2021	140.26	140.62	139.68	140.17
5220	AMEX	IYM	Thu, Jun 3, 2021	139.16	139.84	138.27	139.79
5219	AMEX	IYM	Wed, Jun 2, 2021	141.47	141.47	140.03	140.23
5218	AMEX	IYM	Tue, Jun 1, 2021	140.62	141.54	140.20	141.25
5217	AMEX	IYM	Fri, May 28, 2021	139.38	139.38	138.46	139.09
5216	AMEX	IYM	Thu, May 27, 2021	138.68	139.53	138.36	138.90
5215	AMEX	IYM	Wed, May 26, 2021	137.56	137.83	136.70	137.59
5214	AMEX	IYM	Tue, May 25, 2021	139.05	139.20	137.21	137.37
5213	AMEX	IYM	Mon, May 24, 2021	138.28	139.09	137.65	138.59
5212	AMEX	IYM	Fri, May 21, 2021	137.97	138.79	137.26	137.33
5211	AMEX	IYM	Thu, May 20, 2021	137.43	137.67	136.36	136.98
5210	AMEX	IYM	Wed, May 19, 2021	137.19	137.68	135.57	136.95
5209	AMEX	IYM	Tue, May 18, 2021	141.24	141.24	139.44	139.47
5208	AMEX	IYM	Mon, May 17, 2021	139.23	141.03	138.78	140.94
5207	AMEX	IYM	Fri, May 14, 2021	138.03	139.65	137.92	139.45
5206	AMEX	IYM	Thu, May 13, 2021	135.51	137.80	135.34	137.36
5205	AMEX	IYM	Wed, May 12, 2021	138.79	139.02	135.26	135.49
5204	AMEX	IYM	Tue, May 11, 2021	136.93	139.49	136.60	139.19
5203	AMEX	IYM	Mon, May 10, 2021	141.07	141.81	138.55	138.55
5202	AMEX	IYM	Fri, May 7, 2021	137.83	139.73	137.75	139.32
5201	AMEX	IYM	Thu, May 6, 2021	137.03	137.85	135.51	137.72
5200	AMEX	IYM	Wed, May 5, 2021	134.96	136.62	134.46	136.42
5199	AMEX	IYM	Tue, May 4, 2021	132.43	134.20	131.98	134.08
5198	AMEX	IYM	Mon, May 3, 2021	132.49	134.14	132.38	133.41
5197	AMEX	IYM	Fri, Apr 30, 2021	131.99	132.88	130.92	131.02
5196	AMEX	IYM	Thu, Apr 29, 2021	133.17	133.17	131.45	132.70
5195	AMEX	IYM	Wed, Apr 28, 2021	131.97	132.91	131.95	132.41
5194	AMEX	IYM	Tue, Apr 27, 2021	132.23	132.23	131.37	131.91
5193	AMEX	IYM	Mon, Apr 26, 2021	131.88	133.11	131.88	132.49
5192	AMEX	IYM	Fri, Apr 23, 2021	129.33	131.64	129.04	131.19
5191	AMEX	IYM	Thu, Apr 22, 2021	131.24	131.24	128.71	128.72
5190	AMEX	IYM	Wed, Apr 21, 2021	128.71	131.46	128.71	131.42
5189	AMEX	IYM	Tue, Apr 20, 2021	130.36	130.36	128.31	128.71
5188	AMEX	IYM	Mon, Apr 19, 2021	131.16	131.21	129.63	130.38
5187	AMEX	IYM	Fri, Apr 16, 2021	130.69	131.33	130.52	130.99
5186	AMEX	IYM	Thu, Apr 15, 2021	129.23	129.78	128.42	129.66
5185	AMEX	IYM	Wed, Apr 14, 2021	127.26	128.83	127.08	128.17
5184	AMEX	IYM	Tue, Apr 13, 2021	127.16	127.29	126.16	126.92
5183	AMEX	IYM	Mon, Apr 12, 2021	126.66	127.30	126.20	127.07
5182	AMEX	IYM	Fri, Apr 9, 2021	126.34	126.74	125.73	126.74
5181	AMEX	IYM	Thu, Apr 8, 2021	126.38	126.38	125.11	126.12
5180	AMEX	IYM	Wed, Apr 7, 2021	128.03	128.03	125.84	126.01
5179	AMEX	IYM	Tue, Apr 6, 2021	128.37	128.96	127.60	128.12
5178	AMEX	IYM	Mon, Apr 5, 2021	127.94	128.80	127.73	128.21
5177	AMEX	IYM	Thu, Apr 1, 2021	126.01	126.98	125.27	126.97
5176	AMEX	IYM	Wed, Mar 31, 2021	126.43	126.50	125.43	125.57
5175	AMEX	IYM	Tue, Mar 30, 2021	126.13	126.52	125.65	125.88
5174	AMEX	IYM	Mon, Mar 29, 2021	126.57	127.43	125.92	126.31
5173	AMEX	IYM	Fri, Mar 26, 2021	124.55	126.93	124.39	126.89
5172	AMEX	IYM	Thu, Mar 25, 2021	121.26	123.58	120.52	123.39
5171	AMEX	IYM	Wed, Mar 24, 2021	121.75	124.03	121.75	121.82
5170	AMEX	IYM	Tue, Mar 23, 2021	123.78	123.78	120.79	121.29
5169	AMEX	IYM	Mon, Mar 22, 2021	124.58	125.08	123.77	124.56
5168	AMEX	IYM	Fri, Mar 19, 2021	124.97	125.35	122.92	124.66
5167	AMEX	IYM	Thu, Mar 18, 2021	125.42	127.15	124.80	125.05
5166	AMEX	IYM	Wed, Mar 17, 2021	124.25	125.89	124.09	125.75
5165	AMEX	IYM	Tue, Mar 16, 2021	125.60	125.60	123.75	124.25
5164	AMEX	IYM	Mon, Mar 15, 2021	125.37	125.53	124.00	125.40
5163	AMEX	IYM	Fri, Mar 12, 2021	124.90	125.47	124.69	125.47
5162	AMEX	IYM	Thu, Mar 11, 2021	125.34	125.86	125.00	125.17
5161	AMEX	IYM	Wed, Mar 10, 2021	122.30	124.66	122.11	123.99
5160	AMEX	IYM	Tue, Mar 9, 2021	121.89	122.34	120.89	121.42
5159	AMEX	IYM	Mon, Mar 8, 2021	119.72	122.28	119.49	120.75
5158	AMEX	IYM	Fri, Mar 5, 2021	117.64	119.57	115.21	119.38
5157	AMEX	IYM	Thu, Mar 4, 2021	118.56	118.84	114.30	116.18
5156	AMEX	IYM	Wed, Mar 3, 2021	119.52	120.34	118.67	118.70
5155	AMEX	IYM	Tue, Mar 2, 2021	119.20	120.99	119.20	119.91
5154	AMEX	IYM	Mon, Mar 1, 2021	117.58	119.49	117.58	118.92
5153	AMEX	IYM	Fri, Feb 26, 2021	117.24	117.35	115.00	115.85
5152	AMEX	IYM	Thu, Feb 25, 2021	120.70	120.71	117.17	117.58
5151	AMEX	IYM	Wed, Feb 24, 2021	119.52	121.27	119.43	120.89
5150	AMEX	IYM	Tue, Feb 23, 2021	118.50	119.81	116.70	119.60
5149	AMEX	IYM	Mon, Feb 22, 2021	118.02	119.67	118.02	119.20
5148	AMEX	IYM	Fri, Feb 19, 2021	116.62	118.68	116.62	118.24
5147	AMEX	IYM	Thu, Feb 18, 2021	116.45	116.45	115.22	115.66
5146	AMEX	IYM	Wed, Feb 17, 2021	116.77	117.16	115.59	116.75
5145	AMEX	IYM	Tue, Feb 16, 2021	117.71	117.91	117.00	117.11
5144	AMEX	IYM	Fri, Feb 12, 2021	115.85	116.95	115.85	116.84
5143	AMEX	IYM	Thu, Feb 11, 2021	116.14	116.59	114.99	116.09
5142	AMEX	IYM	Wed, Feb 10, 2021	117.10	117.10	115.13	115.69
5141	AMEX	IYM	Tue, Feb 9, 2021	117.41	117.41	115.91	116.33
5140	AMEX	IYM	Mon, Feb 8, 2021	117.15	117.58	116.94	117.19
5139	AMEX	IYM	Fri, Feb 5, 2021	115.29	116.29	114.99	116.15
5138	AMEX	IYM	Thu, Feb 4, 2021	114.14	114.64	113.25	114.10
5137	AMEX	IYM	Wed, Feb 3, 2021	114.59	114.95	114.16	114.55
5136	AMEX	IYM	Tue, Feb 2, 2021	113.46	114.50	112.92	114.24
5135	AMEX	IYM	Mon, Feb 1, 2021	112.23	112.86	111.20	112.74
5134	AMEX	IYM	Fri, Jan 29, 2021	113.63	113.89	110.60	111.16
5133	AMEX	IYM	Thu, Jan 28, 2021	112.57	114.34	112.54	113.69
5132	AMEX	IYM	Wed, Jan 27, 2021	113.03	113.03	109.99	111.45
5131	AMEX	IYM	Tue, Jan 26, 2021	117.24	117.24	114.82	114.82
5130	AMEX	IYM	Mon, Jan 25, 2021	116.84	116.84	114.38	116.49
5129	AMEX	IYM	Fri, Jan 22, 2021	116.29	117.53	116.07	117.19
5128	AMEX	IYM	Thu, Jan 21, 2021	119.86	120.32	117.69	117.69
5127	AMEX	IYM	Wed, Jan 20, 2021	120.65	120.65	119.68	119.88
5126	AMEX	IYM	Tue, Jan 19, 2021	120.27	120.27	119.17	120.00
5125	AMEX	IYM	Fri, Jan 15, 2021	120.61	120.61	118.10	119.12
5124	AMEX	IYM	Thu, Jan 14, 2021	122.17	122.33	121.31	121.46
5123	AMEX	IYM	Wed, Jan 13, 2021	122.74	123.02	121.13	121.70
5122	AMEX	IYM	Tue, Jan 12, 2021	120.77	123.10	120.66	122.88
5121	AMEX	IYM	Mon, Jan 11, 2021	119.42	121.50	118.83	121.06
5120	AMEX	IYM	Fri, Jan 8, 2021	121.78	121.94	119.72	121.16
5119	AMEX	IYM	Thu, Jan 7, 2021	121.48	122.67	121.25	121.85
5118	AMEX	IYM	Wed, Jan 6, 2021	116.56	121.63	116.56	120.71
5117	AMEX	IYM	Tue, Jan 5, 2021	112.67	116.21	112.67	115.88
5116	AMEX	IYM	Mon, Jan 4, 2021	114.56	115.51	112.25	112.71
5115	AMEX	IYM	Thu, Dec 31, 2020	113.31	113.77	112.46	113.41
5114	AMEX	IYM	Wed, Dec 30, 2020	111.69	113.29	111.69	113.20
5113	AMEX	IYM	Tue, Dec 29, 2020	112.45	112.45	110.89	111.49
5112	AMEX	IYM	Mon, Dec 28, 2020	113.42	113.57	111.73	111.77
5111	AMEX	IYM	Thu, Dec 24, 2020	111.84	112.31	111.45	112.31
5110	AMEX	IYM	Wed, Dec 23, 2020	112.15	112.89	111.55	111.55
5109	AMEX	IYM	Tue, Dec 22, 2020	112.30	112.39	111.26	111.37
5108	AMEX	IYM	Mon, Dec 21, 2020	110.53	112.40	110.22	112.24
5107	AMEX	IYM	Fri, Dec 18, 2020	113.16	113.16	111.86	113.00
5106	AMEX	IYM	Thu, Dec 17, 2020	112.39	112.76	111.99	112.71
5105	AMEX	IYM	Wed, Dec 16, 2020	111.85	111.85	110.72	111.27
5104	AMEX	IYM	Tue, Dec 15, 2020	110.59	111.70	110.19	111.60
5103	AMEX	IYM	Mon, Dec 14, 2020	111.86	111.92	109.46	109.48
5102	AMEX	IYM	Fri, Dec 11, 2020	111.05	111.75	110.37	110.85
5101	AMEX	IYM	Thu, Dec 10, 2020	111.83	112.67	111.48	111.92
5100	AMEX	IYM	Wed, Dec 9, 2020	112.36	112.80	111.34	112.27
5099	AMEX	IYM	Tue, Dec 8, 2020	110.88	112.21	110.62	112.00
5098	AMEX	IYM	Mon, Dec 7, 2020	112.22	112.52	110.95	111.20
5097	AMEX	IYM	Fri, Dec 4, 2020	110.35	112.30	109.97	112.20
5096	AMEX	IYM	Thu, Dec 3, 2020	110.90	111.19	109.54	109.85
5095	AMEX	IYM	Wed, Dec 2, 2020	111.40	111.51	110.42	110.53
5094	AMEX	IYM	Tue, Dec 1, 2020	112.17	112.55	111.19	111.74
5093	AMEX	IYM	Mon, Nov 30, 2020	111.70	111.70	109.89	110.31
5092	AMEX	IYM	Fri, Nov 27, 2020	111.62	111.98	111.22	111.62
5091	AMEX	IYM	Wed, Nov 25, 2020	112.08	112.08	110.70	110.70
5090	AMEX	IYM	Tue, Nov 24, 2020	110.37	112.43	110.34	112.24
5089	AMEX	IYM	Mon, Nov 23, 2020	108.96	109.76	108.85	109.41
5088	AMEX	IYM	Fri, Nov 20, 2020	108.22	108.33	107.64	108.07
5087	AMEX	IYM	Thu, Nov 19, 2020	107.16	108.28	106.58	108.06
5086	AMEX	IYM	Wed, Nov 18, 2020	108.77	109.23	107.68	107.68
5085	AMEX	IYM	Tue, Nov 17, 2020	108.06	108.72	107.15	108.54
5084	AMEX	IYM	Mon, Nov 16, 2020	108.99	109.19	108.02	109.19
5083	AMEX	IYM	Fri, Nov 13, 2020	105.67	107.36	105.67	107.16
5082	AMEX	IYM	Thu, Nov 12, 2020	106.95	106.95	104.47	104.99
5081	AMEX	IYM	Wed, Nov 11, 2020	109.30	109.30	106.69	107.28
5080	AMEX	IYM	Tue, Nov 10, 2020	109.38	110.02	108.65	109.26
5079	AMEX	IYM	Mon, Nov 9, 2020	111.20	112.18	108.24	108.60
5078	AMEX	IYM	Fri, Nov 6, 2020	105.22	106.02	104.89	105.27
5077	AMEX	IYM	Thu, Nov 5, 2020	102.91	105.60	102.91	104.94
5076	AMEX	IYM	Wed, Nov 4, 2020	101.51	102.05	99.51	100.39
5075	AMEX	IYM	Tue, Nov 3, 2020	101.93	102.33	101.06	101.89
5074	AMEX	IYM	Mon, Nov 2, 2020	98.70	100.92	98.45	100.62
5073	AMEX	IYM	Fri, Oct 30, 2020	96.71	97.57	95.67	97.30
5072	AMEX	IYM	Thu, Oct 29, 2020	95.05	97.94	94.57	97.39
5071	AMEX	IYM	Wed, Oct 28, 2020	96.16	96.53	95.11	95.24
5070	AMEX	IYM	Tue, Oct 27, 2020	99.77	99.77	98.46	98.54
5069	AMEX	IYM	Mon, Oct 26, 2020	101.17	101.17	98.99	99.79
5068	AMEX	IYM	Fri, Oct 23, 2020	102.81	102.81	101.99	102.37
5067	AMEX	IYM	Thu, Oct 22, 2020	101.39	102.11	100.24	101.96
5066	AMEX	IYM	Wed, Oct 21, 2020	101.86	102.91	101.24	101.30
5065	AMEX	IYM	Tue, Oct 20, 2020	101.93	102.85	101.61	101.98
5064	AMEX	IYM	Mon, Oct 19, 2020	103.21	103.61	101.21	101.38
5063	AMEX	IYM	Fri, Oct 16, 2020	102.82	103.23	102.39	102.74
5062	AMEX	IYM	Thu, Oct 15, 2020	101.13	102.34	100.83	102.34
5061	AMEX	IYM	Wed, Oct 14, 2020	102.31	103.26	102.06	102.60
5060	AMEX	IYM	Tue, Oct 13, 2020	102.29	102.78	101.79	102.13
5059	AMEX	IYM	Mon, Oct 12, 2020	103.88	103.88	102.91	102.91
5058	AMEX	IYM	Fri, Oct 9, 2020	103.25	103.64	102.59	103.33
5057	AMEX	IYM	Thu, Oct 8, 2020	102.33	102.78	102.07	102.33
5056	AMEX	IYM	Wed, Oct 7, 2020	100.31	101.80	100.31	101.56
5055	AMEX	IYM	Tue, Oct 6, 2020	101.02	101.60	98.91	98.95
5054	AMEX	IYM	Mon, Oct 5, 2020	99.22	100.86	99.22	100.16
5053	AMEX	IYM	Fri, Oct 2, 2020	96.30	99.01	96.30	98.35
5052	AMEX	IYM	Thu, Oct 1, 2020	99.30	99.54	97.08	97.38
5051	AMEX	IYM	Wed, Sep 30, 2020	98.00	99.57	98.00	98.75
5050	AMEX	IYM	Tue, Sep 29, 2020	98.53	98.99	97.66	97.76
5049	AMEX	IYM	Mon, Sep 28, 2020	98.11	99.43	98.11	98.57
5048	AMEX	IYM	Fri, Sep 25, 2020	95.37	97.08	95.21	96.67
5047	AMEX	IYM	Thu, Sep 24, 2020	95.88	97.34	94.90	96.50
5046	AMEX	IYM	Wed, Sep 23, 2020	98.32	98.55	95.75	95.86
5045	AMEX	IYM	Tue, Sep 22, 2020	99.37	99.43	98.36	98.71
5044	AMEX	IYM	Mon, Sep 21, 2020	100.83	100.83	98.12	99.08
5043	AMEX	IYM	Fri, Sep 18, 2020	105.20	105.20	102.87	103.10
5042	AMEX	IYM	Thu, Sep 17, 2020	102.54	104.93	102.32	104.75
5041	AMEX	IYM	Wed, Sep 16, 2020	104.18	104.89	103.87	103.87
5040	AMEX	IYM	Tue, Sep 15, 2020	104.52	104.71	104.01	104.01
5039	AMEX	IYM	Mon, Sep 14, 2020	103.02	104.00	103.02	103.64
5038	AMEX	IYM	Fri, Sep 11, 2020	101.92	102.91	101.59	102.36
5037	AMEX	IYM	Thu, Sep 10, 2020	102.98	103.30	101.09	101.13
5036	AMEX	IYM	Wed, Sep 9, 2020	101.34	103.19	101.30	102.57
5035	AMEX	IYM	Tue, Sep 8, 2020	100.80	100.86	99.25	99.98
5034	AMEX	IYM	Fri, Sep 4, 2020	102.83	102.92	100.36	102.07
5033	AMEX	IYM	Thu, Sep 3, 2020	104.16	104.63	100.88	101.96
5032	AMEX	IYM	Wed, Sep 2, 2020	103.37	105.02	102.68	104.94
5031	AMEX	IYM	Tue, Sep 1, 2020	100.20	102.70	99.63	102.68
5030	AMEX	IYM	Mon, Aug 31, 2020	101.60	101.60	100.13	100.14
5029	AMEX	IYM	Fri, Aug 28, 2020	100.64	101.73	100.64	101.70
5028	AMEX	IYM	Thu, Aug 27, 2020	100.76	100.88	100.02	100.32
5027	AMEX	IYM	Wed, Aug 26, 2020	99.63	100.89	99.60	100.75
5026	AMEX	IYM	Tue, Aug 25, 2020	100.67	100.91	99.32	99.81
5025	AMEX	IYM	Mon, Aug 24, 2020	99.52	100.14	99.14	100.09
5024	AMEX	IYM	Fri, Aug 21, 2020	98.04	98.34	97.73	98.05
5023	AMEX	IYM	Thu, Aug 20, 2020	98.70	99.04	98.29	98.93
5022	AMEX	IYM	Wed, Aug 19, 2020	100.01	100.03	99.04	99.29
5021	AMEX	IYM	Tue, Aug 18, 2020	100.41	100.50	99.55	99.59
5020	AMEX	IYM	Mon, Aug 17, 2020	100.24	100.67	99.62	99.93
5019	AMEX	IYM	Fri, Aug 14, 2020	99.14	99.80	99.14	99.43
5018	AMEX	IYM	Thu, Aug 13, 2020	98.87	99.74	98.87	99.33
5017	AMEX	IYM	Wed, Aug 12, 2020	99.67	100.18	99.18	99.45
5016	AMEX	IYM	Tue, Aug 11, 2020	99.88	100.36	98.62	98.82
5015	AMEX	IYM	Mon, Aug 10, 2020	98.16	99.10	98.16	99.06
5014	AMEX	IYM	Fri, Aug 7, 2020	97.22	98.03	96.72	98.03
5013	AMEX	IYM	Thu, Aug 6, 2020	97.66	98.14	97.29	97.72
5012	AMEX	IYM	Wed, Aug 5, 2020	97.39	99.28	97.39	98.27
5011	AMEX	IYM	Tue, Aug 4, 2020	94.87	96.73	94.83	96.38
5010	AMEX	IYM	Mon, Aug 3, 2020	96.68	96.68	95.48	95.48
5009	AMEX	IYM	Fri, Jul 31, 2020	96.08	96.08	94.73	95.87
5008	AMEX	IYM	Thu, Jul 30, 2020	96.07	96.07	94.70	95.55
5007	AMEX	IYM	Wed, Jul 29, 2020	97.43	97.87	97.00	97.65
5006	AMEX	IYM	Tue, Jul 28, 2020	98.47	98.47	96.67	96.75
5005	AMEX	IYM	Mon, Jul 27, 2020	97.81	99.47	97.81	99.08
5004	AMEX	IYM	Fri, Jul 24, 2020	96.88	97.63	96.88	97.37
5003	AMEX	IYM	Thu, Jul 23, 2020	97.87	98.61	97.27	97.64
5002	AMEX	IYM	Wed, Jul 22, 2020	96.28	97.93	96.28	97.85
5001	AMEX	IYM	Tue, Jul 21, 2020	96.71	97.27	96.61	96.80
5000	AMEX	IYM	Mon, Jul 20, 2020	96.56	96.84	95.71	95.80
4999	AMEX	IYM	Fri, Jul 17, 2020	96.57	97.20	96.57	97.01
4998	AMEX	IYM	Thu, Jul 16, 2020	95.93	96.90	95.74	96.21
4997	AMEX	IYM	Wed, Jul 15, 2020	95.54	96.46	95.15	96.00
4996	AMEX	IYM	Tue, Jul 14, 2020	91.64	94.25	91.64	94.13
4995	AMEX	IYM	Mon, Jul 13, 2020	92.99	93.67	91.75	91.80
4994	AMEX	IYM	Fri, Jul 10, 2020	90.31	91.77	90.31	91.76
4993	AMEX	IYM	Thu, Jul 9, 2020	91.12	91.12	89.04	90.08
4992	AMEX	IYM	Wed, Jul 8, 2020	92.70	92.81	90.02	90.82
4991	AMEX	IYM	Tue, Jul 7, 2020	91.21	92.30	91.21	92.11
4990	AMEX	IYM	Mon, Jul 6, 2020	92.53	92.53	90.88	91.92
4989	AMEX	IYM	Thu, Jul 2, 2020	90.60	91.74	90.22	90.77
4988	AMEX	IYM	Wed, Jul 1, 2020	89.50	89.50	88.25	89.06
4987	AMEX	IYM	Tue, Jun 30, 2020	87.56	89.53	87.51	89.24
4986	AMEX	IYM	Mon, Jun 29, 2020	86.88	88.21	86.88	87.92
4985	AMEX	IYM	Fri, Jun 26, 2020	87.06	87.06	85.62	86.13
4984	AMEX	IYM	Thu, Jun 25, 2020	85.50	87.46	85.46	87.46
4983	AMEX	IYM	Wed, Jun 24, 2020	87.50	87.69	85.86	85.94
4982	AMEX	IYM	Tue, Jun 23, 2020	89.73	89.90	88.85	88.85
4981	AMEX	IYM	Mon, Jun 22, 2020	87.92	88.90	87.32	88.68
4980	AMEX	IYM	Fri, Jun 19, 2020	89.99	90.01	87.49	88.06
4979	AMEX	IYM	Thu, Jun 18, 2020	88.20	88.96	88.20	88.43
4978	AMEX	IYM	Wed, Jun 17, 2020	90.15	90.15	88.40	88.64
4977	AMEX	IYM	Tue, Jun 16, 2020	90.72	90.72	88.50	89.46
4976	AMEX	IYM	Mon, Jun 15, 2020	84.59	87.95	84.09	87.64
4975	AMEX	IYM	Fri, Jun 12, 2020	88.42	88.93	86.02	86.93
4974	AMEX	IYM	Thu, Jun 11, 2020	90.37	90.61	85.35	85.62
4973	AMEX	IYM	Wed, Jun 10, 2020	94.41	94.49	92.92	93.27
4972	AMEX	IYM	Tue, Jun 9, 2020	94.00	94.76	93.58	94.37
4971	AMEX	IYM	Mon, Jun 8, 2020	95.17	95.40	94.50	95.31
4970	AMEX	IYM	Fri, Jun 5, 2020	94.94	95.62	94.50	94.65
4969	AMEX	IYM	Thu, Jun 4, 2020	91.40	92.39	91.40	92.38
4968	AMEX	IYM	Wed, Jun 3, 2020	91.27	92.34	91.26	91.80
4967	AMEX	IYM	Tue, Jun 2, 2020	88.39	90.04	88.39	89.79
4966	AMEX	IYM	Mon, Jun 1, 2020	87.66	88.55	87.60	88.21
4965	AMEX	IYM	Fri, May 29, 2020	87.17	87.79	86.55	87.60
4964	AMEX	IYM	Thu, May 28, 2020	87.91	88.11	86.99	87.48
4963	AMEX	IYM	Wed, May 27, 2020	87.35	87.35	85.71	86.80
4962	AMEX	IYM	Tue, May 26, 2020	86.25	86.71	85.73	86.05
4961	AMEX	IYM	Fri, May 22, 2020	83.90	84.00	83.49	83.94
4960	AMEX	IYM	Thu, May 21, 2020	84.99	85.04	83.91	84.26
4959	AMEX	IYM	Wed, May 20, 2020	84.84	85.85	84.84	85.17
4958	AMEX	IYM	Tue, May 19, 2020	83.61	84.73	83.51	83.61
4957	AMEX	IYM	Mon, May 18, 2020	82.62	84.69	82.62	84.13
4956	AMEX	IYM	Fri, May 15, 2020	78.76	80.12	78.76	80.07
4955	AMEX	IYM	Thu, May 14, 2020	76.78	79.24	76.39	79.24
4954	AMEX	IYM	Wed, May 13, 2020	79.60	79.85	77.74	78.40
4953	AMEX	IYM	Tue, May 12, 2020	82.11	82.46	80.28	80.28
4952	AMEX	IYM	Mon, May 11, 2020	81.37	82.06	80.94	81.89
4951	AMEX	IYM	Fri, May 8, 2020	82.10	83.21	82.04	83.16
4950	AMEX	IYM	Thu, May 7, 2020	79.88	81.58	79.88	81.16
4949	AMEX	IYM	Wed, May 6, 2020	80.48	80.85	79.14	79.19
4948	AMEX	IYM	Tue, May 5, 2020	80.35	81.62	80.29	80.49
4947	AMEX	IYM	Mon, May 4, 2020	78.40	79.70	78.05	79.69
4946	AMEX	IYM	Fri, May 1, 2020	79.59	80.04	78.87	79.44
4945	AMEX	IYM	Thu, Apr 30, 2020	82.46	82.46	81.13	81.13
4944	AMEX	IYM	Wed, Apr 29, 2020	83.10	84.25	83.07	84.01
4943	AMEX	IYM	Tue, Apr 28, 2020	81.95	82.53	80.78	81.77
4942	AMEX	IYM	Mon, Apr 27, 2020	78.48	80.74	78.45	80.35
4941	AMEX	IYM	Fri, Apr 24, 2020	78.07	78.53	76.96	78.24
4940	AMEX	IYM	Thu, Apr 23, 2020	76.90	78.63	76.90	77.10
4939	AMEX	IYM	Wed, Apr 22, 2020	76.14	76.53	75.41	76.01
4938	AMEX	IYM	Tue, Apr 21, 2020	74.00	75.00	74.00	74.42
4937	AMEX	IYM	Mon, Apr 20, 2020	76.56	77.69	75.80	76.14
4936	AMEX	IYM	Fri, Apr 17, 2020	76.53	77.88	76.27	77.68
4935	AMEX	IYM	Thu, Apr 16, 2020	74.81	75.06	73.72	74.91
4934	AMEX	IYM	Wed, Apr 15, 2020	76.30	76.30	74.50	75.01
4933	AMEX	IYM	Tue, Apr 14, 2020	80.00	80.50	78.37	78.83
4932	AMEX	IYM	Mon, Apr 13, 2020	79.19	79.62	77.04	78.28
4931	AMEX	IYM	Thu, Apr 9, 2020	77.37	80.14	77.10	79.87
4930	AMEX	IYM	Wed, Apr 8, 2020	73.52	76.46	72.69	76.19
4929	AMEX	IYM	Tue, Apr 7, 2020	73.00	75.11	72.58	72.73
4928	AMEX	IYM	Mon, Apr 6, 2020	69.22	71.08	69.22	70.64
4927	AMEX	IYM	Fri, Apr 3, 2020	67.00	67.92	65.76	65.80
4926	AMEX	IYM	Thu, Apr 2, 2020	66.37	68.75	65.99	66.86
4925	AMEX	IYM	Wed, Apr 1, 2020	66.91	67.68	65.82	66.07
4924	AMEX	IYM	Tue, Mar 31, 2020	69.91	70.90	68.80	69.27
4923	AMEX	IYM	Mon, Mar 30, 2020	68.61	70.42	68.61	70.06
4922	AMEX	IYM	Fri, Mar 27, 2020	68.23	69.43	67.73	68.04
4921	AMEX	IYM	Thu, Mar 26, 2020	68.95	71.30	68.76	70.75
4920	AMEX	IYM	Wed, Mar 25, 2020	67.06	71.04	65.45	68.33
4919	AMEX	IYM	Tue, Mar 24, 2020	63.82	66.83	62.79	65.96
4918	AMEX	IYM	Mon, Mar 23, 2020	61.91	62.36	59.49	59.63
4917	AMEX	IYM	Fri, Mar 20, 2020	64.96	64.96	61.26	62.24
4916	AMEX	IYM	Thu, Mar 19, 2020	61.98	66.13	60.97	64.07
4915	AMEX	IYM	Wed, Mar 18, 2020	65.08	66.25	59.62	62.86
4914	AMEX	IYM	Tue, Mar 17, 2020	64.83	68.43	63.79	68.11
4913	AMEX	IYM	Mon, Mar 16, 2020	61.49	66.78	61.49	64.52
4912	AMEX	IYM	Fri, Mar 13, 2020	71.03	71.71	66.52	71.60
4911	AMEX	IYM	Thu, Mar 12, 2020	67.86	71.03	65.63	66.88
4910	AMEX	IYM	Wed, Mar 11, 2020	75.53	75.55	73.11	73.86
4909	AMEX	IYM	Tue, Mar 10, 2020	76.93	77.58	73.69	77.49
4908	AMEX	IYM	Mon, Mar 9, 2020	76.84	77.72	74.47	74.48
4907	AMEX	IYM	Fri, Mar 6, 2020	83.49	84.04	81.77	83.17
4906	AMEX	IYM	Thu, Mar 5, 2020	85.98	86.66	85.22	85.73
4905	AMEX	IYM	Wed, Mar 4, 2020	86.76	88.53	85.55	88.42
4904	AMEX	IYM	Tue, Mar 3, 2020	86.24	87.91	84.21	85.23
4903	AMEX	IYM	Mon, Mar 2, 2020	83.53	85.99	82.65	85.99
4902	AMEX	IYM	Fri, Feb 28, 2020	81.22	82.94	80.61	82.94
4901	AMEX	IYM	Thu, Feb 27, 2020	86.89	87.35	83.83	83.89
4900	AMEX	IYM	Wed, Feb 26, 2020	88.83	89.86	87.96	88.02
4899	AMEX	IYM	Tue, Feb 25, 2020	92.50	92.50	88.28	88.47
4898	AMEX	IYM	Mon, Feb 24, 2020	93.13	93.28	92.32	92.65
4897	AMEX	IYM	Fri, Feb 21, 2020	95.10	95.57	95.10	95.44
4896	AMEX	IYM	Thu, Feb 20, 2020	95.13	96.36	95.13	95.79
4895	AMEX	IYM	Wed, Feb 19, 2020	95.69	95.69	95.52	95.52
4894	AMEX	IYM	Tue, Feb 18, 2020	94.91	95.25	94.60	95.06
4893	AMEX	IYM	Fri, Feb 14, 2020	95.20	95.59	94.95	95.18
4892	AMEX	IYM	Thu, Feb 13, 2020	95.29	95.84	95.01	95.27
4891	AMEX	IYM	Wed, Feb 12, 2020	95.39	95.76	95.28	95.42
4890	AMEX	IYM	Tue, Feb 11, 2020	94.42	95.61	94.42	94.72
4889	AMEX	IYM	Mon, Feb 10, 2020	94.16	94.35	93.84	94.01
4888	AMEX	IYM	Fri, Feb 7, 2020	94.57	94.65	93.83	94.12
4887	AMEX	IYM	Thu, Feb 6, 2020	95.92	96.00	95.11	95.53
4886	AMEX	IYM	Wed, Feb 5, 2020	94.93	95.88	94.23	95.76
4885	AMEX	IYM	Tue, Feb 4, 2020	93.20	94.47	93.20	94.03
4884	AMEX	IYM	Mon, Feb 3, 2020	91.27	92.69	91.04	92.32
4883	AMEX	IYM	Fri, Jan 31, 2020	91.97	91.97	90.43	90.63
4882	AMEX	IYM	Thu, Jan 30, 2020	91.92	92.81	91.64	92.73
4881	AMEX	IYM	Wed, Jan 29, 2020	93.45	93.51	92.99	92.99
4880	AMEX	IYM	Tue, Jan 28, 2020	92.12	92.97	92.04	92.63
4879	AMEX	IYM	Mon, Jan 27, 2020	92.53	92.53	91.75	91.78
4878	AMEX	IYM	Fri, Jan 24, 2020	95.03	95.03	93.83	94.15
4877	AMEX	IYM	Thu, Jan 23, 2020	94.36	94.82	93.38	94.82
4876	AMEX	IYM	Wed, Jan 22, 2020	95.85	95.85	94.97	95.10
4875	AMEX	IYM	Tue, Jan 21, 2020	96.13	96.21	95.57	95.76
4874	AMEX	IYM	Fri, Jan 17, 2020	96.68	96.99	96.34	96.85
4873	AMEX	IYM	Thu, Jan 16, 2020	96.55	96.83	96.17	96.62
4872	AMEX	IYM	Wed, Jan 15, 2020	96.05	96.67	95.78	96.25
4871	AMEX	IYM	Tue, Jan 14, 2020	95.72	96.34	95.63	95.86
4870	AMEX	IYM	Mon, Jan 13, 2020	94.60	95.85	94.60	95.85
4869	AMEX	IYM	Fri, Jan 10, 2020	95.22	95.44	94.42	94.51
4868	AMEX	IYM	Thu, Jan 9, 2020	95.50	95.50	94.76	95.07
4867	AMEX	IYM	Wed, Jan 8, 2020	94.98	95.29	94.46	94.95
4866	AMEX	IYM	Tue, Jan 7, 2020	94.50	95.54	94.50	94.84
4865	AMEX	IYM	Mon, Jan 6, 2020	95.07	95.38	94.81	94.81
4864	AMEX	IYM	Fri, Jan 3, 2020	95.83	96.42	95.22	95.22
4863	AMEX	IYM	Thu, Jan 2, 2020	98.71	98.75	96.87	96.97
4862	AMEX	IYM	Tue, Dec 31, 2019	97.22	98.03	97.22	97.94
4861	AMEX	IYM	Mon, Dec 30, 2019	97.79	97.79	97.22	97.29
4860	AMEX	IYM	Fri, Dec 27, 2019	98.11	98.13	97.45	97.60
4859	AMEX	IYM	Thu, Dec 26, 2019	97.76	97.82	97.39	97.77
4858	AMEX	IYM	Tue, Dec 24, 2019	97.36	97.71	97.31	97.45
4857	AMEX	IYM	Mon, Dec 23, 2019	96.55	97.40	96.55	97.33
4856	AMEX	IYM	Fri, Dec 20, 2019	96.92	97.14	96.79	96.85
4855	AMEX	IYM	Thu, Dec 19, 2019	96.16	96.81	96.16	96.59
4854	AMEX	IYM	Wed, Dec 18, 2019	96.23	96.26	95.54	96.20
4853	AMEX	IYM	Tue, Dec 17, 2019	96.37	96.62	95.94	96.31
4852	AMEX	IYM	Mon, Dec 16, 2019	96.88	96.88	96.07	96.17
4851	AMEX	IYM	Fri, Dec 13, 2019	97.64	97.92	96.51	95.93
4850	AMEX	IYM	Thu, Dec 12, 2019	96.00	97.56	95.91	97.50
4849	AMEX	IYM	Wed, Dec 11, 2019	95.21	95.95	95.21	95.80
4848	AMEX	IYM	Tue, Dec 10, 2019	95.27	95.67	95.05	95.20
4847	AMEX	IYM	Mon, Dec 9, 2019	95.61	96.11	95.47	95.58
4846	AMEX	IYM	Fri, Dec 6, 2019	94.81	95.92	94.81	95.65
4845	AMEX	IYM	Thu, Dec 5, 2019	94.02	94.49	94.02	94.48
4844	AMEX	IYM	Wed, Dec 4, 2019	94.50	95.12	93.91	93.91
4843	AMEX	IYM	Tue, Dec 3, 2019	93.93	93.93	93.16	93.79
4842	AMEX	IYM	Mon, Dec 2, 2019	95.35	95.66	94.62	94.62
4841	AMEX	IYM	Fri, Nov 29, 2019	95.50	95.76	95.35	95.47
4840	AMEX	IYM	Wed, Nov 27, 2019	95.32	95.99	95.17	95.90
4839	AMEX	IYM	Tue, Nov 26, 2019	95.05	95.76	95.05	95.51
4838	AMEX	IYM	Mon, Nov 25, 2019	94.81	95.44	94.81	95.28
4837	AMEX	IYM	Fri, Nov 22, 2019	94.70	95.13	94.68	94.71
4836	AMEX	IYM	Thu, Nov 21, 2019	94.54	94.78	94.22	94.56
4835	AMEX	IYM	Wed, Nov 20, 2019	95.19	95.69	94.49	94.58
4834	AMEX	IYM	Tue, Nov 19, 2019	96.35	96.35	95.49	95.67
4833	AMEX	IYM	Mon, Nov 18, 2019	96.04	96.30	95.74	96.07
4832	AMEX	IYM	Fri, Nov 15, 2019	96.99	96.99	96.18	96.35
4831	AMEX	IYM	Thu, Nov 14, 2019	95.88	96.47	95.88	96.42
4830	AMEX	IYM	Wed, Nov 13, 2019	96.33	96.49	95.85	96.02
4829	AMEX	IYM	Tue, Nov 12, 2019	96.72	97.27	96.42	96.86
4828	AMEX	IYM	Mon, Nov 11, 2019	96.10	96.57	95.98	96.54
4827	AMEX	IYM	Fri, Nov 8, 2019	96.00	96.77	96.00	96.70
4826	AMEX	IYM	Thu, Nov 7, 2019	95.65	96.43	95.65	96.34
4825	AMEX	IYM	Wed, Nov 6, 2019	95.35	95.69	95.01	95.25
4824	AMEX	IYM	Tue, Nov 5, 2019	94.94	95.81	94.94	95.53
4823	AMEX	IYM	Mon, Nov 4, 2019	94.32	95.09	94.32	94.99
4822	AMEX	IYM	Fri, Nov 1, 2019	92.66	93.94	92.66	93.86
4821	AMEX	IYM	Thu, Oct 31, 2019	92.80	93.01	91.72	92.23
4820	AMEX	IYM	Wed, Oct 30, 2019	92.79	93.15	92.38	93.05
4819	AMEX	IYM	Tue, Oct 29, 2019	92.14	93.80	92.05	93.31
4818	AMEX	IYM	Mon, Oct 28, 2019	92.76	93.00	92.32	92.62
4817	AMEX	IYM	Fri, Oct 25, 2019	91.32	92.37	91.25	92.18
4816	AMEX	IYM	Thu, Oct 24, 2019	91.23	91.68	90.52	91.16
4815	AMEX	IYM	Wed, Oct 23, 2019	90.54	91.00	90.44	90.68
4814	AMEX	IYM	Tue, Oct 22, 2019	89.73	90.46	89.50	90.14
4813	AMEX	IYM	Mon, Oct 21, 2019	91.43	91.43	90.54	90.57
4812	AMEX	IYM	Fri, Oct 18, 2019	91.11	91.15	90.47	90.82
4811	AMEX	IYM	Thu, Oct 17, 2019	91.44	91.73	90.86	91.01
4810	AMEX	IYM	Wed, Oct 16, 2019	90.97	91.66	90.74	90.82
4809	AMEX	IYM	Tue, Oct 15, 2019	90.55	91.28	90.21	90.67
4808	AMEX	IYM	Mon, Oct 14, 2019	90.68	90.74	90.10	90.16
4807	AMEX	IYM	Fri, Oct 11, 2019	90.07	91.59	90.07	90.95
4806	AMEX	IYM	Thu, Oct 10, 2019	88.04	89.14	88.04	88.74
4805	AMEX	IYM	Wed, Oct 9, 2019	87.91	88.19	87.32	87.84
4804	AMEX	IYM	Tue, Oct 8, 2019	88.37	88.37	87.15	87.15
4803	AMEX	IYM	Mon, Oct 7, 2019	88.89	89.84	88.70	88.92
4802	AMEX	IYM	Fri, Oct 4, 2019	88.88	89.38	88.74	89.29
4801	AMEX	IYM	Thu, Oct 3, 2019	88.30	88.88	87.43	88.86
4800	AMEX	IYM	Wed, Oct 2, 2019	89.43	89.43	87.69	88.48
4799	AMEX	IYM	Tue, Oct 1, 2019	92.58	92.98	90.10	90.14
4798	AMEX	IYM	Mon, Sep 30, 2019	91.75	92.47	91.62	92.27
4797	AMEX	IYM	Fri, Sep 27, 2019	91.86	92.26	91.26	91.61
4796	AMEX	IYM	Thu, Sep 26, 2019	91.92	92.04	91.40	91.77
4795	AMEX	IYM	Wed, Sep 25, 2019	91.34	92.44	91.20	92.18
4794	AMEX	IYM	Tue, Sep 24, 2019	92.70	92.98	91.29	91.56
4793	AMEX	IYM	Mon, Sep 23, 2019	92.92	93.53	92.92	92.76
4792	AMEX	IYM	Fri, Sep 20, 2019	93.70	94.07	93.05	93.47
4791	AMEX	IYM	Thu, Sep 19, 2019	94.06	94.29	93.55	93.65
4790	AMEX	IYM	Wed, Sep 18, 2019	93.30	93.70	92.67	93.50
4789	AMEX	IYM	Tue, Sep 17, 2019	93.09	93.76	93.09	93.51
4788	AMEX	IYM	Mon, Sep 16, 2019	94.23	94.34	93.19	93.28
4787	AMEX	IYM	Fri, Sep 13, 2019	94.14	94.83	93.90	94.48
4786	AMEX	IYM	Thu, Sep 12, 2019	93.40	93.68	92.64	93.46
4785	AMEX	IYM	Wed, Sep 11, 2019	92.11	92.96	91.48	92.94
4784	AMEX	IYM	Tue, Sep 10, 2019	90.77	91.94	90.77	91.91
4783	AMEX	IYM	Mon, Sep 9, 2019	90.73	90.88	90.51	90.80
4782	AMEX	IYM	Fri, Sep 6, 2019	90.51	90.88	90.08	90.64
4781	AMEX	IYM	Thu, Sep 5, 2019	90.45	90.96	90.32	90.34
4780	AMEX	IYM	Wed, Sep 4, 2019	89.46	89.82	89.23	89.73
4779	AMEX	IYM	Tue, Sep 3, 2019	88.76	88.90	88.18	88.61
4778	AMEX	IYM	Fri, Aug 30, 2019	89.36	89.96	89.19	89.54
4777	AMEX	IYM	Thu, Aug 29, 2019	89.17	89.23	88.76	88.82
4776	AMEX	IYM	Wed, Aug 28, 2019	86.46	87.78	86.30	87.63
4775	AMEX	IYM	Tue, Aug 27, 2019	87.05	87.47	86.56	86.69
4774	AMEX	IYM	Mon, Aug 26, 2019	87.17	87.17	86.38	86.70
4773	AMEX	IYM	Fri, Aug 23, 2019	88.23	88.53	86.09	86.44
4772	AMEX	IYM	Thu, Aug 22, 2019	89.83	89.99	88.62	88.70
4771	AMEX	IYM	Wed, Aug 21, 2019	89.50	89.79	89.28	89.47
4770	AMEX	IYM	Tue, Aug 20, 2019	89.71	89.87	88.84	88.91
4769	AMEX	IYM	Mon, Aug 19, 2019	89.95	90.28	89.75	89.92
4768	AMEX	IYM	Fri, Aug 16, 2019	87.80	89.26	87.80	89.09
4767	AMEX	IYM	Thu, Aug 15, 2019	87.90	88.09	86.85	87.52
4766	AMEX	IYM	Wed, Aug 14, 2019	89.27	89.62	87.65	87.73
4765	AMEX	IYM	Tue, Aug 13, 2019	89.52	91.98	89.52	90.78
4764	AMEX	IYM	Mon, Aug 12, 2019	91.51	91.51	89.86	90.00
4763	AMEX	IYM	Fri, Aug 9, 2019	92.11	92.11	91.23	91.63
4762	AMEX	IYM	Thu, Aug 8, 2019	91.62	92.65	91.47	92.58
4761	AMEX	IYM	Wed, Aug 7, 2019	88.79	90.77	88.79	90.69
4760	AMEX	IYM	Tue, Aug 6, 2019	89.85	89.85	88.35	89.66
4759	AMEX	IYM	Mon, Aug 5, 2019	90.35	90.62	88.85	89.63
4758	AMEX	IYM	Fri, Aug 2, 2019	92.37	92.40	90.71	91.25
4757	AMEX	IYM	Thu, Aug 1, 2019	93.28	94.68	92.41	92.82
4756	AMEX	IYM	Wed, Jul 31, 2019	94.95	95.39	93.13	93.77
4755	AMEX	IYM	Tue, Jul 30, 2019	94.00	95.35	93.99	95.27
4754	AMEX	IYM	Mon, Jul 29, 2019	94.87	95.08	94.63	94.82
4753	AMEX	IYM	Fri, Jul 26, 2019	95.01	95.26	94.39	95.24
4752	AMEX	IYM	Thu, Jul 25, 2019	95.60	95.60	94.29	95.20
4751	AMEX	IYM	Wed, Jul 24, 2019	95.80	96.33	95.80	96.29
4750	AMEX	IYM	Tue, Jul 23, 2019	95.06	96.37	95.06	96.34
4749	AMEX	IYM	Mon, Jul 22, 2019	95.01	95.27	94.61	94.83
4748	AMEX	IYM	Fri, Jul 19, 2019	94.56	95.34	94.56	94.82
4747	AMEX	IYM	Thu, Jul 18, 2019	93.87	94.63	93.87	94.57
4746	AMEX	IYM	Wed, Jul 17, 2019	95.00	95.00	94.18	94.24
4745	AMEX	IYM	Tue, Jul 16, 2019	94.70	95.91	94.70	95.16
4744	AMEX	IYM	Mon, Jul 15, 2019	94.45	94.79	94.23	94.79
4743	AMEX	IYM	Fri, Jul 12, 2019	93.16	94.41	93.16	94.37
4742	AMEX	IYM	Thu, Jul 11, 2019	92.71	93.11	92.27	93.11
4741	AMEX	IYM	Wed, Jul 10, 2019	93.34	93.66	92.71	92.77
4740	AMEX	IYM	Tue, Jul 9, 2019	93.57	93.57	92.70	92.87
4739	AMEX	IYM	Mon, Jul 8, 2019	94.68	94.91	93.69	93.89
4738	AMEX	IYM	Fri, Jul 5, 2019	94.47	95.01	94.18	95.01
4737	AMEX	IYM	Wed, Jul 3, 2019	95.23	95.42	94.78	95.42
4736	AMEX	IYM	Tue, Jul 2, 2019	95.59	95.59	94.71	95.13
4735	AMEX	IYM	Mon, Jul 1, 2019	95.20	95.57	94.89	95.57
4734	AMEX	IYM	Fri, Jun 28, 2019	94.61	95.01	94.25	95.01
4733	AMEX	IYM	Thu, Jun 27, 2019	93.83	94.33	93.83	94.21
4732	AMEX	IYM	Wed, Jun 26, 2019	93.70	94.20	93.70	93.93
4731	AMEX	IYM	Tue, Jun 25, 2019	94.07	94.14	93.56	93.84
4730	AMEX	IYM	Mon, Jun 24, 2019	93.41	94.05	93.26	93.84
4729	AMEX	IYM	Fri, Jun 21, 2019	93.47	93.78	93.28	93.33
4728	AMEX	IYM	Thu, Jun 20, 2019	93.81	93.86	93.00	93.60
4727	AMEX	IYM	Wed, Jun 19, 2019	93.00	93.17	92.20	92.69
4726	AMEX	IYM	Tue, Jun 18, 2019	92.32	93.39	92.32	92.96
4725	AMEX	IYM	Mon, Jun 17, 2019	92.63	92.63	91.85	91.94
4724	AMEX	IYM	Fri, Jun 14, 2019	93.65	93.65	93.07	92.79
4723	AMEX	IYM	Thu, Jun 13, 2019	93.34	93.79	93.34	93.79
4722	AMEX	IYM	Wed, Jun 12, 2019	92.72	93.12	92.66	93.01
4721	AMEX	IYM	Tue, Jun 11, 2019	93.21	93.45	92.68	92.72
4720	AMEX	IYM	Mon, Jun 10, 2019	92.57	92.93	92.41	92.42
4719	AMEX	IYM	Fri, Jun 7, 2019	91.98	92.45	91.59	92.13
4718	AMEX	IYM	Thu, Jun 6, 2019	90.96	91.64	90.60	91.53
4717	AMEX	IYM	Wed, Jun 5, 2019	90.65	90.73	89.42	90.72
4716	AMEX	IYM	Tue, Jun 4, 2019	88.60	90.38	88.27	90.33
4715	AMEX	IYM	Mon, Jun 3, 2019	85.02	87.71	85.02	87.69
4714	AMEX	IYM	Fri, May 31, 2019	85.08	85.26	84.61	84.80
4713	AMEX	IYM	Thu, May 30, 2019	86.13	86.49	85.74	86.06
4712	AMEX	IYM	Wed, May 29, 2019	85.21	86.11	84.94	85.94
4711	AMEX	IYM	Tue, May 28, 2019	86.84	87.00	85.88	86.01
4710	AMEX	IYM	Fri, May 24, 2019	87.43	87.44	86.35	86.82
4709	AMEX	IYM	Thu, May 23, 2019	87.03	87.14	85.98	86.37
4708	AMEX	IYM	Wed, May 22, 2019	88.30	88.56	87.95	87.95
4707	AMEX	IYM	Tue, May 21, 2019	87.29	88.70	87.29	88.54
4706	AMEX	IYM	Mon, May 20, 2019	87.49	87.99	87.08	87.22
4705	AMEX	IYM	Fri, May 17, 2019	88.43	89.00	88.10	88.36
4704	AMEX	IYM	Thu, May 16, 2019	88.49	89.36	88.49	89.02
4703	AMEX	IYM	Wed, May 15, 2019	87.28	88.34	87.06	87.85
4702	AMEX	IYM	Tue, May 14, 2019	87.59	88.59	87.29	87.98
4701	AMEX	IYM	Mon, May 13, 2019	87.15	87.98	86.55	87.17
4700	AMEX	IYM	Fri, May 10, 2019	88.33	89.89	87.97	89.50
4699	AMEX	IYM	Thu, May 9, 2019	88.12	88.74	87.39	88.41
4698	AMEX	IYM	Wed, May 8, 2019	89.15	89.49	88.70	89.14
4697	AMEX	IYM	Tue, May 7, 2019	90.16	90.22	88.74	89.21
4696	AMEX	IYM	Mon, May 6, 2019	90.81	91.43	90.56	90.99
4695	AMEX	IYM	Fri, May 3, 2019	91.46	92.50	91.46	92.43
4694	AMEX	IYM	Thu, May 2, 2019	91.98	91.98	90.69	91.26
4693	AMEX	IYM	Wed, May 1, 2019	94.11	94.11	92.20	92.22
4692	AMEX	IYM	Tue, Apr 30, 2019	93.85	94.09	93.19	94.01
4691	AMEX	IYM	Mon, Apr 29, 2019	93.54	93.83	93.29	93.59
4690	AMEX	IYM	Fri, Apr 26, 2019	92.81	93.96	92.78	93.74
4689	AMEX	IYM	Thu, Apr 25, 2019	94.00	94.00	92.66	92.98
4688	AMEX	IYM	Wed, Apr 24, 2019	95.06	95.25	94.40	94.42
4687	AMEX	IYM	Tue, Apr 23, 2019	94.61	95.44	94.48	95.07
4686	AMEX	IYM	Mon, Apr 22, 2019	95.36	95.46	94.68	94.75
4685	AMEX	IYM	Thu, Apr 18, 2019	95.93	96.08	95.19	95.64
4684	AMEX	IYM	Wed, Apr 17, 2019	96.51	97.06	95.87	95.89
4683	AMEX	IYM	Tue, Apr 16, 2019	95.55	96.24	95.41	96.20
4682	AMEX	IYM	Mon, Apr 15, 2019	95.99	95.99	95.31	95.46
4681	AMEX	IYM	Fri, Apr 12, 2019	95.45	95.86	95.07	95.86
4680	AMEX	IYM	Thu, Apr 11, 2019	94.65	94.94	94.36	94.60
4679	AMEX	IYM	Wed, Apr 10, 2019	94.92	94.93	94.51	94.82
4678	AMEX	IYM	Tue, Apr 9, 2019	95.37	95.37	94.67	94.82
4677	AMEX	IYM	Mon, Apr 8, 2019	95.48	95.75	95.18	95.70
4676	AMEX	IYM	Fri, Apr 5, 2019	95.70	95.94	95.44	95.63
4675	AMEX	IYM	Thu, Apr 4, 2019	94.63	95.66	94.63	95.66
4674	AMEX	IYM	Wed, Apr 3, 2019	93.82	95.12	93.73	94.46
4673	AMEX	IYM	Tue, Apr 2, 2019	92.86	93.56	92.76	93.12
4672	AMEX	IYM	Mon, Apr 1, 2019	92.13	93.00	92.06	92.86
4671	AMEX	IYM	Fri, Mar 29, 2019	90.73	91.47	90.41	91.42
4670	AMEX	IYM	Thu, Mar 28, 2019	89.97	90.72	89.83	90.70
4669	AMEX	IYM	Wed, Mar 27, 2019	89.76	90.11	89.12	89.75
4668	AMEX	IYM	Tue, Mar 26, 2019	90.13	90.29	89.37	89.94
4667	AMEX	IYM	Mon, Mar 25, 2019	89.86	90.36	89.36	89.48
4666	AMEX	IYM	Fri, Mar 22, 2019	91.88	91.88	89.60	89.69
4665	AMEX	IYM	Thu, Mar 21, 2019	91.29	93.13	91.29	92.76
4664	AMEX	IYM	Wed, Mar 20, 2019	91.63	92.15	90.76	91.69
4663	AMEX	IYM	Tue, Mar 19, 2019	92.73	93.27	91.68	91.65
4662	AMEX	IYM	Mon, Mar 18, 2019	92.22	92.43	91.65	92.34
4661	AMEX	IYM	Fri, Mar 15, 2019	92.09	92.85	91.76	92.10
4660	AMEX	IYM	Thu, Mar 14, 2019	92.47	92.78	91.77	91.83
4659	AMEX	IYM	Wed, Mar 13, 2019	92.90	93.42	92.71	92.89
4658	AMEX	IYM	Tue, Mar 12, 2019	92.35	92.93	92.35	92.45
4657	AMEX	IYM	Mon, Mar 11, 2019	91.13	92.11	91.11	92.08
4656	AMEX	IYM	Fri, Mar 8, 2019	90.28	90.81	89.80	90.81
4655	AMEX	IYM	Thu, Mar 7, 2019	91.59	91.98	90.21	90.88
4654	AMEX	IYM	Wed, Mar 6, 2019	91.55	92.38	91.55	91.66
4653	AMEX	IYM	Tue, Mar 5, 2019	91.94	92.09	91.55	91.63
4652	AMEX	IYM	Mon, Mar 4, 2019	92.15	92.54	90.77	92.08
4651	AMEX	IYM	Fri, Mar 1, 2019	92.48	93.14	91.58	91.85
4650	AMEX	IYM	Thu, Feb 28, 2019	93.09	93.09	91.89	92.03
4649	AMEX	IYM	Wed, Feb 27, 2019	93.08	93.38	92.53	93.18
4648	AMEX	IYM	Tue, Feb 26, 2019	93.77	93.77	93.23	93.26
4647	AMEX	IYM	Mon, Feb 25, 2019	93.69	94.05	93.43	93.91
4646	AMEX	IYM	Fri, Feb 22, 2019	93.35	93.53	92.98	93.24
4645	AMEX	IYM	Thu, Feb 21, 2019	93.41	93.66	92.43	92.80
4644	AMEX	IYM	Wed, Feb 20, 2019	91.48	93.56	91.48	93.16
4643	AMEX	IYM	Tue, Feb 19, 2019	90.41	91.80	90.41	91.37
4642	AMEX	IYM	Fri, Feb 15, 2019	90.14	90.83	89.99	90.71
4641	AMEX	IYM	Thu, Feb 14, 2019	89.62	90.17	89.47	89.47
4640	AMEX	IYM	Wed, Feb 13, 2019	90.40	90.63	89.96	90.13
4639	AMEX	IYM	Tue, Feb 12, 2019	88.59	89.99	88.52	89.89
4638	AMEX	IYM	Mon, Feb 11, 2019	87.90	88.00	87.50	87.92
4637	AMEX	IYM	Fri, Feb 8, 2019	87.36	87.77	86.64	87.58
4636	AMEX	IYM	Thu, Feb 7, 2019	88.93	88.93	87.17	87.83
4635	AMEX	IYM	Wed, Feb 6, 2019	89.74	89.83	89.40	89.50
4634	AMEX	IYM	Tue, Feb 5, 2019	89.53	90.27	89.53	90.03
4633	AMEX	IYM	Mon, Feb 4, 2019	89.25	89.47	88.83	89.45
4632	AMEX	IYM	Fri, Feb 1, 2019	88.82	89.61	88.63	89.54
4631	AMEX	IYM	Thu, Jan 31, 2019	88.45	89.42	87.79	88.97
4630	AMEX	IYM	Wed, Jan 30, 2019	89.82	91.28	89.60	90.68
4629	AMEX	IYM	Tue, Jan 29, 2019	88.67	89.72	88.67	89.42
4628	AMEX	IYM	Mon, Jan 28, 2019	88.07	88.58	87.85	88.58
4627	AMEX	IYM	Fri, Jan 25, 2019	87.74	89.06	87.73	88.77
4626	AMEX	IYM	Thu, Jan 24, 2019	86.90	87.40	86.57	86.88
4625	AMEX	IYM	Wed, Jan 23, 2019	88.12	88.22	86.68	87.40
4624	AMEX	IYM	Tue, Jan 22, 2019	88.97	89.00	87.49	87.99
4623	AMEX	IYM	Fri, Jan 18, 2019	88.54	89.75	88.44	89.45
4622	AMEX	IYM	Thu, Jan 17, 2019	86.17	88.16	86.17	87.93
4621	AMEX	IYM	Wed, Jan 16, 2019	85.95	86.84	85.81	86.51
4620	AMEX	IYM	Tue, Jan 15, 2019	86.14	86.49	85.44	85.81
4619	AMEX	IYM	Mon, Jan 14, 2019	86.40	86.92	86.05	86.38
4618	AMEX	IYM	Fri, Jan 11, 2019	87.12	87.44	86.68	87.15
4617	AMEX	IYM	Thu, Jan 10, 2019	86.50	87.59	86.21	87.59
4616	AMEX	IYM	Wed, Jan 9, 2019	86.81	87.15	86.13	86.90
4615	AMEX	IYM	Tue, Jan 8, 2019	85.99	86.70	85.76	86.61
4614	AMEX	IYM	Mon, Jan 7, 2019	85.40	86.50	84.99	85.56
4613	AMEX	IYM	Fri, Jan 4, 2019	83.26	85.74	83.26	85.44
4612	AMEX	IYM	Thu, Jan 3, 2019	84.12	84.12	82.01	82.06
4611	AMEX	IYM	Wed, Jan 2, 2019	82.73	84.91	82.73	84.57
4610	AMEX	IYM	Mon, Dec 31, 2018	83.58	84.08	83.02	83.96
4609	AMEX	IYM	Fri, Dec 28, 2018	84.12	84.59	83.12	83.33
4608	AMEX	IYM	Thu, Dec 27, 2018	81.26	83.86	80.95	83.86
4607	AMEX	IYM	Wed, Dec 26, 2018	79.41	82.37	78.44	82.36
4606	AMEX	IYM	Mon, Dec 24, 2018	80.53	80.87	78.90	78.95
4605	AMEX	IYM	Fri, Dec 21, 2018	81.95	83.22	80.81	80.85
4604	AMEX	IYM	Thu, Dec 20, 2018	82.23	83.16	80.72	81.51
4603	AMEX	IYM	Wed, Dec 19, 2018	83.68	85.31	82.00	82.39
4602	AMEX	IYM	Tue, Dec 18, 2018	83.66	84.34	83.07	83.43
4601	AMEX	IYM	Mon, Dec 17, 2018	84.31	85.15	82.50	83.00
4600	AMEX	IYM	Fri, Dec 14, 2018	84.89	85.47	84.21	84.16
4599	AMEX	IYM	Thu, Dec 13, 2018	86.56	86.87	85.24	85.49
4598	AMEX	IYM	Wed, Dec 12, 2018	86.91	87.35	86.33	86.33
4597	AMEX	IYM	Tue, Dec 11, 2018	87.27	87.75	85.11	85.48
4596	AMEX	IYM	Mon, Dec 10, 2018	85.73	86.16	84.27	85.83
4595	AMEX	IYM	Fri, Dec 7, 2018	88.13	89.35	85.40	85.62
4594	AMEX	IYM	Thu, Dec 6, 2018	87.93	88.07	85.71	87.97
4593	AMEX	IYM	Tue, Dec 4, 2018	92.38	92.54	89.34	89.40
4592	AMEX	IYM	Mon, Dec 3, 2018	92.62	93.23	91.24	92.47
4591	AMEX	IYM	Fri, Nov 30, 2018	89.91	90.76	89.85	90.68
4590	AMEX	IYM	Thu, Nov 29, 2018	89.67	90.75	89.28	90.19
4589	AMEX	IYM	Wed, Nov 28, 2018	88.38	89.63	87.23	89.62
4588	AMEX	IYM	Tue, Nov 27, 2018	88.90	89.32	87.56	88.15
4587	AMEX	IYM	Mon, Nov 26, 2018	89.38	90.07	89.19	89.60
4586	AMEX	IYM	Fri, Nov 23, 2018	88.68	89.29	88.44	88.72
4585	AMEX	IYM	Wed, Nov 21, 2018	89.35	90.61	89.30	89.82
4584	AMEX	IYM	Tue, Nov 20, 2018	89.52	89.82	88.40	88.78
4583	AMEX	IYM	Mon, Nov 19, 2018	91.98	92.28	90.53	90.77
4582	AMEX	IYM	Fri, Nov 16, 2018	91.08	92.44	90.95	92.16
4581	AMEX	IYM	Thu, Nov 15, 2018	89.84	91.89	89.69	91.44
4580	AMEX	IYM	Wed, Nov 14, 2018	90.60	91.33	89.60	90.15
4579	AMEX	IYM	Tue, Nov 13, 2018	90.98	91.80	90.18	90.23
4578	AMEX	IYM	Mon, Nov 12, 2018	92.14	92.14	90.68	90.77
4577	AMEX	IYM	Fri, Nov 9, 2018	93.32	93.32	91.51	92.25
4576	AMEX	IYM	Thu, Nov 8, 2018	93.82	94.28	93.42	93.78
4575	AMEX	IYM	Wed, Nov 7, 2018	93.46	94.43	92.90	94.38
4574	AMEX	IYM	Tue, Nov 6, 2018	91.33	92.65	91.33	92.65
4573	AMEX	IYM	Mon, Nov 5, 2018	91.17	91.63	90.90	91.44
4572	AMEX	IYM	Fri, Nov 2, 2018	91.81	92.17	90.11	91.25
4571	AMEX	IYM	Thu, Nov 1, 2018	90.60	91.46	89.79	91.26
4570	AMEX	IYM	Wed, Oct 31, 2018	88.24	89.17	87.95	88.55
4569	AMEX	IYM	Tue, Oct 30, 2018	85.89	87.49	85.44	87.37
4568	AMEX	IYM	Mon, Oct 29, 2018	87.38	88.12	85.25	86.06
4567	AMEX	IYM	Fri, Oct 26, 2018	86.12	87.20	85.20	86.23
4566	AMEX	IYM	Thu, Oct 25, 2018	86.27	87.75	86.11	87.08
4565	AMEX	IYM	Wed, Oct 24, 2018	88.57	88.90	85.43	85.56
4564	AMEX	IYM	Tue, Oct 23, 2018	88.57	89.22	87.15	88.71
4563	AMEX	IYM	Mon, Oct 22, 2018	91.03	91.17	89.71	90.15
4562	AMEX	IYM	Fri, Oct 19, 2018	91.02	91.85	90.38	90.63
4561	AMEX	IYM	Thu, Oct 18, 2018	92.30	92.90	90.99	91.26
4560	AMEX	IYM	Wed, Oct 17, 2018	92.65	92.80	91.77	92.23
4559	AMEX	IYM	Tue, Oct 16, 2018	91.72	92.90	91.48	92.82
4558	AMEX	IYM	Mon, Oct 15, 2018	91.73	92.23	91.31	91.31
4557	AMEX	IYM	Fri, Oct 12, 2018	93.09	93.25	91.17	91.78
4556	AMEX	IYM	Thu, Oct 11, 2018	92.04	93.16	91.20	91.44
4555	AMEX	IYM	Wed, Oct 10, 2018	94.76	94.76	92.31	92.37
4554	AMEX	IYM	Tue, Oct 9, 2018	97.12	97.12	94.59	94.61
4553	AMEX	IYM	Mon, Oct 8, 2018	97.54	98.09	97.17	97.89
4552	AMEX	IYM	Fri, Oct 5, 2018	98.58	98.76	97.39	97.78
4551	AMEX	IYM	Thu, Oct 4, 2018	99.28	99.28	98.00	98.74
4550	AMEX	IYM	Wed, Oct 3, 2018	100.51	100.51	99.32	99.36
4549	AMEX	IYM	Tue, Oct 2, 2018	99.35	99.87	98.81	99.65
4548	AMEX	IYM	Mon, Oct 1, 2018	98.97	99.73	98.97	99.28
4547	AMEX	IYM	Fri, Sep 28, 2018	98.59	98.93	98.28	98.42
4546	AMEX	IYM	Thu, Sep 27, 2018	99.95	99.95	98.90	98.92
4545	AMEX	IYM	Wed, Sep 26, 2018	100.71	100.80	99.68	99.88
4544	AMEX	IYM	Tue, Sep 25, 2018	101.77	101.92	101.30	100.97
4543	AMEX	IYM	Mon, Sep 24, 2018	102.76	102.81	101.40	101.46
4542	AMEX	IYM	Fri, Sep 21, 2018	103.50	103.67	102.67	102.82
4541	AMEX	IYM	Thu, Sep 20, 2018	102.64	103.24	102.52	102.95
4540	AMEX	IYM	Wed, Sep 19, 2018	100.86	102.23	100.86	101.81
4539	AMEX	IYM	Tue, Sep 18, 2018	101.18	101.58	100.44	100.66
4538	AMEX	IYM	Mon, Sep 17, 2018	100.43	101.34	100.43	100.73
4537	AMEX	IYM	Fri, Sep 14, 2018	100.58	100.83	100.11	100.37
4536	AMEX	IYM	Thu, Sep 13, 2018	100.75	101.39	100.45	100.49
4535	AMEX	IYM	Wed, Sep 12, 2018	100.27	100.80	99.96	100.24
4534	AMEX	IYM	Tue, Sep 11, 2018	99.57	100.49	99.17	100.29
4533	AMEX	IYM	Mon, Sep 10, 2018	100.65	100.95	100.22	100.25
4532	AMEX	IYM	Fri, Sep 7, 2018	100.49	100.64	99.64	100.28
4531	AMEX	IYM	Thu, Sep 6, 2018	101.45	101.76	100.33	100.98
4530	AMEX	IYM	Wed, Sep 5, 2018	99.88	101.25	99.88	100.92
4529	AMEX	IYM	Tue, Sep 4, 2018	100.96	100.99	99.95	100.45
4528	AMEX	IYM	Fri, Aug 31, 2018	101.35	101.96	101.05	101.40
4527	AMEX	IYM	Thu, Aug 30, 2018	102.33	102.33	101.19	101.47
4526	AMEX	IYM	Wed, Aug 29, 2018	101.93	103.02	101.50	102.74
4525	AMEX	IYM	Tue, Aug 28, 2018	102.66	103.37	101.84	102.08
4524	AMEX	IYM	Mon, Aug 27, 2018	101.26	102.63	101.26	102.31
4523	AMEX	IYM	Fri, Aug 24, 2018	100.16	101.14	100.16	100.94
4522	AMEX	IYM	Thu, Aug 23, 2018	100.38	100.38	99.45	99.70
4521	AMEX	IYM	Wed, Aug 22, 2018	100.76	100.96	100.34	100.60
4520	AMEX	IYM	Tue, Aug 21, 2018	100.30	101.34	100.30	100.83
4519	AMEX	IYM	Mon, Aug 20, 2018	99.75	100.64	99.75	100.31
4518	AMEX	IYM	Fri, Aug 17, 2018	98.79	99.70	98.46	99.52
4517	AMEX	IYM	Thu, Aug 16, 2018	98.70	99.37	98.70	98.83
4516	AMEX	IYM	Wed, Aug 15, 2018	98.96	98.96	97.00	97.95
4515	AMEX	IYM	Tue, Aug 14, 2018	99.28	100.48	99.28	99.92
4514	AMEX	IYM	Mon, Aug 13, 2018	100.17	100.53	98.93	99.21
4513	AMEX	IYM	Fri, Aug 10, 2018	100.93	100.99	100.16	100.22
4512	AMEX	IYM	Thu, Aug 9, 2018	101.38	102.13	101.38	101.64
4511	AMEX	IYM	Wed, Aug 8, 2018	101.35	101.56	100.88	101.16
4510	AMEX	IYM	Tue, Aug 7, 2018	101.42	101.94	101.22	101.27
4509	AMEX	IYM	Mon, Aug 6, 2018	99.78	101.36	99.78	101.01
4508	AMEX	IYM	Fri, Aug 3, 2018	100.51	101.14	100.48	101.03
4507	AMEX	IYM	Thu, Aug 2, 2018	100.23	100.35	99.33	100.16
4506	AMEX	IYM	Wed, Aug 1, 2018	101.95	102.19	100.94	101.14
4505	AMEX	IYM	Tue, Jul 31, 2018	101.62	102.51	101.58	102.24
4504	AMEX	IYM	Mon, Jul 30, 2018	101.71	102.23	101.04	101.18
4503	AMEX	IYM	Fri, Jul 27, 2018	102.06	102.13	101.37	101.55
4502	AMEX	IYM	Thu, Jul 26, 2018	100.90	102.21	100.90	101.98
4501	AMEX	IYM	Wed, Jul 25, 2018	100.15	101.06	99.52	100.86
4500	AMEX	IYM	Tue, Jul 24, 2018	99.68	100.68	99.68	100.10
4499	AMEX	IYM	Mon, Jul 23, 2018	99.50	99.50	98.79	99.01
4498	AMEX	IYM	Fri, Jul 20, 2018	99.41	99.75	99.09	99.50
4497	AMEX	IYM	Thu, Jul 19, 2018	100.00	100.00	99.17	99.76
4496	AMEX	IYM	Wed, Jul 18, 2018	100.38	101.10	100.35	100.66
4495	AMEX	IYM	Tue, Jul 17, 2018	99.06	100.68	99.06	100.50
4494	AMEX	IYM	Mon, Jul 16, 2018	99.95	100.02	98.89	99.13
4493	AMEX	IYM	Fri, Jul 13, 2018	99.74	100.33	99.33	99.92
4492	AMEX	IYM	Thu, Jul 12, 2018	100.36	100.45	99.48	99.88
4491	AMEX	IYM	Wed, Jul 11, 2018	100.44	100.65	99.18	99.75
4490	AMEX	IYM	Tue, Jul 10, 2018	100.80	101.72	100.80	101.63
4489	AMEX	IYM	Mon, Jul 9, 2018	100.10	100.82	100.10	100.82
4488	AMEX	IYM	Fri, Jul 6, 2018	98.89	99.94	98.52	99.62
4487	AMEX	IYM	Thu, Jul 5, 2018	98.91	99.31	98.38	99.23
4486	AMEX	IYM	Tue, Jul 3, 2018	99.20	99.64	97.99	98.16
4485	AMEX	IYM	Mon, Jul 2, 2018	98.39	98.66	97.87	98.52
4484	AMEX	IYM	Fri, Jun 29, 2018	98.97	100.19	98.95	99.01
4483	AMEX	IYM	Thu, Jun 28, 2018	98.38	98.83	97.47	98.73
4482	AMEX	IYM	Wed, Jun 27, 2018	98.77	100.02	98.09	98.11
4481	AMEX	IYM	Tue, Jun 26, 2018	98.24	98.77	97.98	98.51
4480	AMEX	IYM	Mon, Jun 25, 2018	99.56	99.61	97.63	97.99
4479	AMEX	IYM	Fri, Jun 22, 2018	99.41	100.61	99.41	100.31
4478	AMEX	IYM	Thu, Jun 21, 2018	99.44	99.44	98.68	98.80
4477	AMEX	IYM	Wed, Jun 20, 2018	100.12	100.12	99.25	99.63
4476	AMEX	IYM	Tue, Jun 19, 2018	100.68	100.68	98.88	99.87
4475	AMEX	IYM	Mon, Jun 18, 2018	101.37	102.02	101.25	101.91
4474	AMEX	IYM	Fri, Jun 15, 2018	102.55	102.55	101.39	102.17
4473	AMEX	IYM	Thu, Jun 14, 2018	103.27	103.27	102.52	102.96
4472	AMEX	IYM	Wed, Jun 13, 2018	103.97	103.97	102.67	102.85
4471	AMEX	IYM	Tue, Jun 12, 2018	104.01	104.28	103.41	103.82
4470	AMEX	IYM	Mon, Jun 11, 2018	103.87	104.09	103.50	103.84
4469	AMEX	IYM	Fri, Jun 8, 2018	103.50	104.00	102.97	103.79
4468	AMEX	IYM	Thu, Jun 7, 2018	104.26	104.43	103.07	103.54
4467	AMEX	IYM	Wed, Jun 6, 2018	102.49	104.36	102.27	104.36
4466	AMEX	IYM	Tue, Jun 5, 2018	101.38	102.42	101.38	102.31
4465	AMEX	IYM	Mon, Jun 4, 2018	101.32	101.79	101.24	101.44
4464	AMEX	IYM	Fri, Jun 1, 2018	100.46	101.35	100.46	100.97
4463	AMEX	IYM	Thu, May 31, 2018	100.75	100.82	99.60	99.60
4462	AMEX	IYM	Wed, May 30, 2018	99.87	100.76	99.72	100.58
4461	AMEX	IYM	Tue, May 29, 2018	100.00	100.51	98.90	99.20
4460	AMEX	IYM	Fri, May 25, 2018	100.94	100.94	100.41	100.72
4459	AMEX	IYM	Thu, May 24, 2018	101.57	101.98	100.98	101.31
4458	AMEX	IYM	Wed, May 23, 2018	101.50	101.72	100.92	101.68
4457	AMEX	IYM	Tue, May 22, 2018	103.13	103.38	102.09	102.16
4456	AMEX	IYM	Mon, May 21, 2018	103.06	103.28	102.61	103.03
4455	AMEX	IYM	Fri, May 18, 2018	102.66	102.99	102.40	102.55
4454	AMEX	IYM	Thu, May 17, 2018	102.13	102.99	102.13	102.63
4453	AMEX	IYM	Wed, May 16, 2018	100.93	102.33	100.93	102.24
4452	AMEX	IYM	Tue, May 15, 2018	100.28	100.98	99.95	100.91
4451	AMEX	IYM	Mon, May 14, 2018	100.89	101.38	100.69	101.08
4450	AMEX	IYM	Fri, May 11, 2018	101.12	101.58	100.61	100.76
4449	AMEX	IYM	Thu, May 10, 2018	100.43	101.51	100.05	100.89
4448	AMEX	IYM	Wed, May 9, 2018	98.99	100.12	98.99	100.00
4447	AMEX	IYM	Tue, May 8, 2018	98.86	98.98	98.12	98.65
4446	AMEX	IYM	Mon, May 7, 2018	98.90	99.55	98.63	98.90
4445	AMEX	IYM	Fri, May 4, 2018	97.01	99.27	96.76	98.83
4444	AMEX	IYM	Thu, May 3, 2018	97.05	98.04	96.17	97.36
4443	AMEX	IYM	Wed, May 2, 2018	97.01	97.93	97.01	97.22
4442	AMEX	IYM	Tue, May 1, 2018	96.85	97.10	95.92	97.00
4441	AMEX	IYM	Mon, Apr 30, 2018	99.04	99.04	97.36	97.38
4440	AMEX	IYM	Fri, Apr 27, 2018	99.13	99.32	98.04	98.61
4439	AMEX	IYM	Thu, Apr 26, 2018	98.52	99.50	98.30	99.13
4438	AMEX	IYM	Wed, Apr 25, 2018	97.78	98.59	97.27	98.29
4437	AMEX	IYM	Tue, Apr 24, 2018	100.60	100.74	96.68	97.74
4436	AMEX	IYM	Mon, Apr 23, 2018	100.19	100.72	99.94	100.22
4435	AMEX	IYM	Fri, Apr 20, 2018	101.38	101.40	100.33	100.77
4434	AMEX	IYM	Thu, Apr 19, 2018	102.24	102.24	100.89	101.37
4433	AMEX	IYM	Wed, Apr 18, 2018	102.02	102.81	101.96	102.32
4432	AMEX	IYM	Tue, Apr 17, 2018	100.96	101.76	100.58	101.49
4431	AMEX	IYM	Mon, Apr 16, 2018	99.52	100.45	99.14	100.34
4430	AMEX	IYM	Fri, Apr 13, 2018	99.54	99.66	98.52	98.84
4429	AMEX	IYM	Thu, Apr 12, 2018	97.95	99.28	97.79	98.90
4428	AMEX	IYM	Wed, Apr 11, 2018	97.85	98.07	97.32	97.63
4427	AMEX	IYM	Tue, Apr 10, 2018	97.63	99.01	97.51	98.53
4426	AMEX	IYM	Mon, Apr 9, 2018	96.20	97.42	95.69	96.22
4425	AMEX	IYM	Fri, Apr 6, 2018	97.13	97.47	95.01	95.61
4424	AMEX	IYM	Thu, Apr 5, 2018	96.25	98.25	96.25	98.01
4423	AMEX	IYM	Wed, Apr 4, 2018	93.93	95.90	93.11	95.76
4422	AMEX	IYM	Tue, Apr 3, 2018	94.23	95.54	93.66	95.29
4421	AMEX	IYM	Mon, Apr 2, 2018	95.71	96.26	93.29	94.00
4420	AMEX	IYM	Thu, Mar 29, 2018	94.63	96.43	94.63	96.08
4419	AMEX	IYM	Wed, Mar 28, 2018	95.54	95.83	93.95	94.17
4418	AMEX	IYM	Tue, Mar 27, 2018	96.68	97.14	94.96	95.38
4417	AMEX	IYM	Mon, Mar 26, 2018	95.76	96.47	94.71	96.37
4416	AMEX	IYM	Fri, Mar 23, 2018	96.86	97.38	94.59	94.59
4415	AMEX	IYM	Thu, Mar 22, 2018	99.02	99.39	96.63	96.70
4414	AMEX	IYM	Wed, Mar 21, 2018	98.85	101.00	98.85	99.89
4413	AMEX	IYM	Tue, Mar 20, 2018	99.36	99.46	98.82	98.95
4412	AMEX	IYM	Mon, Mar 19, 2018	100.37	100.37	98.46	99.17
4411	AMEX	IYM	Fri, Mar 16, 2018	100.26	101.16	100.20	100.66
4410	AMEX	IYM	Thu, Mar 15, 2018	101.95	101.95	100.46	100.46
4409	AMEX	IYM	Wed, Mar 14, 2018	103.89	103.89	101.69	101.87
4408	AMEX	IYM	Tue, Mar 13, 2018	104.42	104.80	103.23	103.34
4407	AMEX	IYM	Mon, Mar 12, 2018	104.12	104.79	103.82	103.92
4406	AMEX	IYM	Fri, Mar 9, 2018	103.04	104.08	102.72	104.08
4405	AMEX	IYM	Thu, Mar 8, 2018	102.60	102.62	101.64	102.40
4404	AMEX	IYM	Wed, Mar 7, 2018	101.66	102.67	101.53	102.42
4403	AMEX	IYM	Tue, Mar 6, 2018	102.08	103.28	101.48	102.64
4402	AMEX	IYM	Mon, Mar 5, 2018	99.45	101.70	99.45	101.46
4401	AMEX	IYM	Fri, Mar 2, 2018	99.57	100.31	98.98	100.02
4400	AMEX	IYM	Thu, Mar 1, 2018	100.86	101.25	99.38	100.04
4399	AMEX	IYM	Wed, Feb 28, 2018	103.08	103.08	100.68	100.69
4398	AMEX	IYM	Tue, Feb 27, 2018	104.09	104.27	102.83	102.89
4397	AMEX	IYM	Mon, Feb 26, 2018	104.32	104.32	103.26	104.27
4396	AMEX	IYM	Fri, Feb 23, 2018	102.99	103.98	102.61	103.94
4395	AMEX	IYM	Thu, Feb 22, 2018	102.16	103.33	102.06	102.42
4394	AMEX	IYM	Wed, Feb 21, 2018	102.37	103.52	101.78	101.84
4393	AMEX	IYM	Tue, Feb 20, 2018	101.88	103.01	101.57	102.09
4392	AMEX	IYM	Fri, Feb 16, 2018	102.18	103.40	101.80	102.49
4391	AMEX	IYM	Thu, Feb 15, 2018	102.63	102.89	101.23	102.52
4390	AMEX	IYM	Wed, Feb 14, 2018	99.36	102.05	98.97	101.90
4389	AMEX	IYM	Tue, Feb 13, 2018	99.96	100.65	99.87	100.19
4388	AMEX	IYM	Mon, Feb 12, 2018	98.98	100.93	98.83	100.49
4387	AMEX	IYM	Fri, Feb 9, 2018	97.75	98.91	95.28	98.24
4386	AMEX	IYM	Thu, Feb 8, 2018	100.22	100.74	96.68	96.68
4385	AMEX	IYM	Wed, Feb 7, 2018	100.76	101.94	100.12	100.12
4384	AMEX	IYM	Tue, Feb 6, 2018	96.33	101.48	95.99	101.34
4383	AMEX	IYM	Mon, Feb 5, 2018	101.20	102.54	98.09	98.35
4382	AMEX	IYM	Fri, Feb 2, 2018	104.13	104.41	101.67	101.67
4381	AMEX	IYM	Thu, Feb 1, 2018	105.00	106.01	104.65	104.76
4380	AMEX	IYM	Wed, Jan 31, 2018	106.47	106.64	105.44	106.06
4379	AMEX	IYM	Tue, Jan 30, 2018	106.74	106.99	105.76	106.00
4378	AMEX	IYM	Mon, Jan 29, 2018	108.12	108.32	107.07	107.10
4377	AMEX	IYM	Fri, Jan 26, 2018	107.85	108.12	107.02	108.05
4376	AMEX	IYM	Thu, Jan 25, 2018	107.86	108.22	107.32	107.75
4375	AMEX	IYM	Wed, Jan 24, 2018	107.30	107.55	106.65	106.95
4374	AMEX	IYM	Tue, Jan 23, 2018	106.51	106.64	105.83	106.57
4373	AMEX	IYM	Mon, Jan 22, 2018	106.59	106.71	106.18	106.64
4372	AMEX	IYM	Fri, Jan 19, 2018	106.38	106.82	106.08	106.76
4371	AMEX	IYM	Thu, Jan 18, 2018	105.79	106.30	105.51	105.98
4370	AMEX	IYM	Wed, Jan 17, 2018	106.53	106.67	105.87	106.30
4369	AMEX	IYM	Tue, Jan 16, 2018	107.44	107.44	105.12	105.85
4368	AMEX	IYM	Fri, Jan 12, 2018	107.47	107.47	106.86	107.13
4367	AMEX	IYM	Thu, Jan 11, 2018	105.94	107.13	105.94	107.13
4366	AMEX	IYM	Wed, Jan 10, 2018	105.82	105.82	105.27	105.56
4365	AMEX	IYM	Tue, Jan 9, 2018	106.24	106.67	105.88	105.90
4364	AMEX	IYM	Mon, Jan 8, 2018	106.25	106.33	105.71	106.15
4363	AMEX	IYM	Fri, Jan 5, 2018	105.79	106.21	105.52	106.12
4362	AMEX	IYM	Thu, Jan 4, 2018	104.88	105.39	104.87	105.17
4361	AMEX	IYM	Wed, Jan 3, 2018	103.92	104.47	103.69	104.31
4360	AMEX	IYM	Tue, Jan 2, 2018	103.07	103.75	102.56	103.75
4359	AMEX	IYM	Fri, Dec 29, 2017	102.89	102.89	102.14	102.20
4358	AMEX	IYM	Thu, Dec 28, 2017	102.18	102.54	101.88	102.54
4357	AMEX	IYM	Wed, Dec 27, 2017	101.96	102.14	101.88	101.95
4356	AMEX	IYM	Tue, Dec 26, 2017	101.88	102.00	101.64	101.88
4355	AMEX	IYM	Fri, Dec 22, 2017	101.83	101.92	101.56	101.88
4354	AMEX	IYM	Thu, Dec 21, 2017	101.50	101.81	101.31	101.58
4353	AMEX	IYM	Wed, Dec 20, 2017	101.67	101.84	101.22	101.29
4352	AMEX	IYM	Tue, Dec 19, 2017	101.12	101.28	100.99	101.02
4351	AMEX	IYM	Mon, Dec 18, 2017	99.72	101.47	99.72	101.04
4350	AMEX	IYM	Fri, Dec 15, 2017	99.58	99.89	99.45	99.72
4349	AMEX	IYM	Thu, Dec 14, 2017	100.27	100.42	99.18	99.18
4348	AMEX	IYM	Wed, Dec 13, 2017	100.15	100.36	100.04	100.29
4347	AMEX	IYM	Tue, Dec 12, 2017	100.08	100.30	99.91	99.97
4346	AMEX	IYM	Mon, Dec 11, 2017	100.32	100.32	99.72	99.82
4345	AMEX	IYM	Fri, Dec 8, 2017	99.90	99.94	99.40	99.56
4344	AMEX	IYM	Thu, Dec 7, 2017	98.95	99.62	98.95	99.58
4343	AMEX	IYM	Wed, Dec 6, 2017	99.15	99.47	98.95	98.95
4342	AMEX	IYM	Tue, Dec 5, 2017	100.06	100.23	99.48	99.48
4341	AMEX	IYM	Mon, Dec 4, 2017	100.16	101.06	100.14	100.14
4340	AMEX	IYM	Fri, Dec 1, 2017	100.47	100.51	98.66	99.48
4339	AMEX	IYM	Thu, Nov 30, 2017	100.28	101.00	100.06	100.08
4338	AMEX	IYM	Wed, Nov 29, 2017	100.00	100.22	99.72	100.02
4337	AMEX	IYM	Tue, Nov 28, 2017	99.02	100.04	99.02	100.01
4336	AMEX	IYM	Mon, Nov 27, 2017	99.59	99.62	98.85	98.85
4335	AMEX	IYM	Fri, Nov 24, 2017	99.41	99.60	99.41	99.50
4334	AMEX	IYM	Wed, Nov 22, 2017	99.32	99.39	98.99	98.99
4333	AMEX	IYM	Tue, Nov 21, 2017	99.17	99.40	99.07	99.24
4332	AMEX	IYM	Mon, Nov 20, 2017	98.39	98.77	98.33	98.62
4331	AMEX	IYM	Fri, Nov 17, 2017	97.75	98.62	97.75	98.35
4330	AMEX	IYM	Thu, Nov 16, 2017	97.05	98.13	97.05	98.06
4329	AMEX	IYM	Wed, Nov 15, 2017	96.70	96.92	96.05	96.74
4328	AMEX	IYM	Tue, Nov 14, 2017	97.94	97.94	96.96	97.14
4327	AMEX	IYM	Mon, Nov 13, 2017	97.48	98.57	96.84	98.42
4326	AMEX	IYM	Fri, Nov 10, 2017	98.00	98.30	97.62	97.82
4325	AMEX	IYM	Thu, Nov 9, 2017	98.40	98.64	97.87	98.01
4324	AMEX	IYM	Wed, Nov 8, 2017	99.21	99.21	98.86	99.06
4323	AMEX	IYM	Tue, Nov 7, 2017	99.22	99.31	98.85	99.19
4322	AMEX	IYM	Mon, Nov 6, 2017	99.21	99.61	98.93	98.94
4321	AMEX	IYM	Fri, Nov 3, 2017	99.36	99.36	98.69	99.14
4320	AMEX	IYM	Thu, Nov 2, 2017	100.17	100.29	99.23	99.43
4319	AMEX	IYM	Wed, Nov 1, 2017	100.20	100.65	99.74	100.17
4318	AMEX	IYM	Tue, Oct 31, 2017	99.34	99.63	99.24	99.39
4317	AMEX	IYM	Mon, Oct 30, 2017	99.53	99.75	98.95	99.21
4316	AMEX	IYM	Fri, Oct 27, 2017	99.76	99.78	99.17	99.66
4315	AMEX	IYM	Thu, Oct 26, 2017	99.64	100.32	99.40	100.05
4314	AMEX	IYM	Wed, Oct 25, 2017	99.37	99.51	98.36	98.84
4313	AMEX	IYM	Tue, Oct 24, 2017	99.00	99.60	99.00	99.42
4312	AMEX	IYM	Mon, Oct 23, 2017	99.12	99.16	98.65	98.65
4311	AMEX	IYM	Fri, Oct 20, 2017	98.58	98.91	98.58	98.87
4310	AMEX	IYM	Thu, Oct 19, 2017	97.61	98.24	97.26	98.24
4309	AMEX	IYM	Wed, Oct 18, 2017	97.81	98.05	97.72	97.88
4308	AMEX	IYM	Tue, Oct 17, 2017	98.29	98.43	97.87	98.09
4307	AMEX	IYM	Mon, Oct 16, 2017	99.10	99.18	98.21	98.40
4306	AMEX	IYM	Fri, Oct 13, 2017	98.73	98.80	98.58	98.62
4305	AMEX	IYM	Thu, Oct 12, 2017	97.63	98.15	97.63	98.03
4304	AMEX	IYM	Wed, Oct 11, 2017	97.67	97.75	97.27	97.75
4303	AMEX	IYM	Tue, Oct 10, 2017	97.68	98.00	97.46	97.56
4302	AMEX	IYM	Mon, Oct 9, 2017	97.81	97.81	97.39	97.63
4301	AMEX	IYM	Fri, Oct 6, 2017	97.53	97.77	97.08	97.76
4300	AMEX	IYM	Thu, Oct 5, 2017	97.62	97.99	97.57	97.97
4299	AMEX	IYM	Wed, Oct 4, 2017	97.73	97.86	97.42	97.48
4298	AMEX	IYM	Tue, Oct 3, 2017	97.44	97.58	96.94	97.53
4297	AMEX	IYM	Mon, Oct 2, 2017	96.08	97.21	95.92	97.21
4296	AMEX	IYM	Fri, Sep 29, 2017	95.95	96.04	95.48	95.79
4295	AMEX	IYM	Thu, Sep 28, 2017	95.68	95.85	95.01	95.84
4294	AMEX	IYM	Wed, Sep 27, 2017	95.55	95.59	94.57	95.26
4293	AMEX	IYM	Tue, Sep 26, 2017	95.77	95.92	95.33	95.37
4292	AMEX	IYM	Mon, Sep 25, 2017	96.07	96.22	95.60	95.75
4291	AMEX	IYM	Fri, Sep 22, 2017	96.06	96.20	95.87	96.09
4290	AMEX	IYM	Thu, Sep 21, 2017	96.39	96.55	96.21	96.22
4289	AMEX	IYM	Wed, Sep 20, 2017	96.52	96.68	95.99	96.51
4288	AMEX	IYM	Tue, Sep 19, 2017	95.86	96.32	95.61	96.32
4287	AMEX	IYM	Mon, Sep 18, 2017	95.16	95.75	95.16	95.72
4286	AMEX	IYM	Fri, Sep 15, 2017	94.79	95.14	94.65	95.08
4285	AMEX	IYM	Thu, Sep 14, 2017	94.32	95.01	94.24	94.90
4284	AMEX	IYM	Wed, Sep 13, 2017	94.70	94.70	94.13	94.46
4283	AMEX	IYM	Tue, Sep 12, 2017	93.93	94.66	93.93	94.42
4282	AMEX	IYM	Mon, Sep 11, 2017	92.56	93.89	92.56	93.62
4281	AMEX	IYM	Fri, Sep 8, 2017	92.51	92.51	91.99	92.29
4280	AMEX	IYM	Thu, Sep 7, 2017	92.31	92.50	91.99	92.45
4279	AMEX	IYM	Wed, Sep 6, 2017	92.02	92.45	91.64	92.31
4278	AMEX	IYM	Tue, Sep 5, 2017	93.33	93.52	91.99	92.01
4277	AMEX	IYM	Fri, Sep 1, 2017	92.03	93.25	92.03	93.22
4276	AMEX	IYM	Thu, Aug 31, 2017	92.08	92.78	92.08	92.62
4275	AMEX	IYM	Wed, Aug 30, 2017	91.28	91.83	91.14	91.70
4274	AMEX	IYM	Tue, Aug 29, 2017	91.39	91.49	90.92	91.41
4273	AMEX	IYM	Mon, Aug 28, 2017	91.78	91.88	91.34	91.82
4272	AMEX	IYM	Fri, Aug 25, 2017	91.71	91.73	91.47	91.57
4271	AMEX	IYM	Thu, Aug 24, 2017	91.40	91.62	91.15	91.27
4270	AMEX	IYM	Wed, Aug 23, 2017	91.03	91.65	91.03	91.38
4269	AMEX	IYM	Tue, Aug 22, 2017	90.63	91.42	90.29	91.35
4268	AMEX	IYM	Mon, Aug 21, 2017	90.08	90.40	89.93	90.31
4267	AMEX	IYM	Fri, Aug 18, 2017	89.77	90.24	89.54	89.95
4266	AMEX	IYM	Thu, Aug 17, 2017	91.05	91.22	89.81	89.81
4265	AMEX	IYM	Wed, Aug 16, 2017	90.59	91.39	90.59	91.39
4264	AMEX	IYM	Tue, Aug 15, 2017	90.32	90.65	90.24	90.52
4263	AMEX	IYM	Mon, Aug 14, 2017	90.06	90.55	90.06	90.40
4262	AMEX	IYM	Fri, Aug 11, 2017	89.47	89.98	89.47	89.68
4261	AMEX	IYM	Thu, Aug 10, 2017	90.62	90.76	89.85	89.85
4260	AMEX	IYM	Wed, Aug 9, 2017	90.88	91.14	90.63	90.93
4259	AMEX	IYM	Tue, Aug 8, 2017	91.56	91.79	90.79	90.98
4258	AMEX	IYM	Mon, Aug 7, 2017	91.74	92.09	91.74	91.81
4257	AMEX	IYM	Fri, Aug 4, 2017	91.56	91.78	91.48	91.74
4256	AMEX	IYM	Thu, Aug 3, 2017	91.99	91.99	91.16	91.25
4255	AMEX	IYM	Wed, Aug 2, 2017	91.54	91.95	91.15	91.79
4254	AMEX	IYM	Tue, Aug 1, 2017	92.14	92.16	91.26	91.81
4253	AMEX	IYM	Mon, Jul 31, 2017	92.48	92.70	91.54	91.54
4252	AMEX	IYM	Fri, Jul 28, 2017	92.37	92.76	91.78	92.19
4251	AMEX	IYM	Thu, Jul 27, 2017	93.06	93.21	91.87	92.34
4250	AMEX	IYM	Wed, Jul 26, 2017	93.44	93.44	92.66	92.76
4249	AMEX	IYM	Tue, Jul 25, 2017	92.92	93.63	92.92	93.44
4248	AMEX	IYM	Mon, Jul 24, 2017	92.14	92.34	91.83	92.22
4247	AMEX	IYM	Fri, Jul 21, 2017	92.40	92.40	92.04	92.29
4246	AMEX	IYM	Thu, Jul 20, 2017	92.78	92.91	92.27	92.43
4245	AMEX	IYM	Wed, Jul 19, 2017	92.17	93.14	92.17	93.14
4244	AMEX	IYM	Tue, Jul 18, 2017	92.18	92.18	91.64	92.02
4243	AMEX	IYM	Mon, Jul 17, 2017	92.25	92.62	92.11	92.32
4242	AMEX	IYM	Fri, Jul 14, 2017	91.77	92.35	91.74	92.15
4241	AMEX	IYM	Thu, Jul 13, 2017	91.46	91.86	91.28	91.60
4240	AMEX	IYM	Wed, Jul 12, 2017	90.93	91.75	90.93	91.62
4239	AMEX	IYM	Tue, Jul 11, 2017	90.52	90.80	90.04	90.67
4238	AMEX	IYM	Mon, Jul 10, 2017	89.78	90.92	89.59	90.53
4237	AMEX	IYM	Fri, Jul 7, 2017	89.62	90.01	89.10	89.93
4236	AMEX	IYM	Thu, Jul 6, 2017	89.56	90.06	89.26	89.46
4235	AMEX	IYM	Wed, Jul 5, 2017	90.22	90.32	89.45	89.73
4234	AMEX	IYM	Mon, Jul 3, 2017	89.78	90.48	89.58	90.22
4233	AMEX	IYM	Fri, Jun 30, 2017	89.28	89.75	89.15	89.35
4232	AMEX	IYM	Thu, Jun 29, 2017	89.63	89.90	88.56	88.90
4231	AMEX	IYM	Wed, Jun 28, 2017	89.24	89.80	89.17	89.69
4230	AMEX	IYM	Tue, Jun 27, 2017	88.98	89.27	88.48	88.48
4229	AMEX	IYM	Mon, Jun 26, 2017	89.30	89.53	88.93	89.01
4228	AMEX	IYM	Fri, Jun 23, 2017	89.08	89.56	88.79	89.22
4227	AMEX	IYM	Thu, Jun 22, 2017	89.00	89.22	88.77	88.96
4226	AMEX	IYM	Wed, Jun 21, 2017	89.72	89.92	88.66	88.73
4225	AMEX	IYM	Tue, Jun 20, 2017	90.54	90.54	89.78	89.82
4224	AMEX	IYM	Mon, Jun 19, 2017	90.13	90.60	89.89	90.43
4223	AMEX	IYM	Fri, Jun 16, 2017	89.44	89.56	89.06	89.55
4222	AMEX	IYM	Thu, Jun 15, 2017	90.07	90.07	88.93	89.23
4221	AMEX	IYM	Wed, Jun 14, 2017	91.63	91.85	90.06	90.39
4220	AMEX	IYM	Tue, Jun 13, 2017	90.61	91.55	90.43	91.54
4219	AMEX	IYM	Mon, Jun 12, 2017	90.67	91.26	90.25	90.35
4218	AMEX	IYM	Fri, Jun 9, 2017	89.91	90.94	89.91	90.94
4217	AMEX	IYM	Thu, Jun 8, 2017	89.13	90.07	89.13	89.89
4216	AMEX	IYM	Wed, Jun 7, 2017	89.46	89.78	89.07	89.39
4215	AMEX	IYM	Tue, Jun 6, 2017	89.16	89.69	88.90	89.52
4214	AMEX	IYM	Mon, Jun 5, 2017	89.61	89.79	89.28	89.34
4213	AMEX	IYM	Fri, Jun 2, 2017	89.53	89.84	89.44	89.68
4212	AMEX	IYM	Thu, Jun 1, 2017	88.31	89.54	88.30	89.47
4211	AMEX	IYM	Wed, May 31, 2017	88.24	88.43	87.35	88.38
4210	AMEX	IYM	Tue, May 30, 2017	88.08	88.23	87.92	88.12
4209	AMEX	IYM	Fri, May 26, 2017	88.20	88.40	88.13	88.29
4208	AMEX	IYM	Thu, May 25, 2017	88.74	89.00	87.93	88.12
4207	AMEX	IYM	Wed, May 24, 2017	88.32	88.93	88.32	88.55
4206	AMEX	IYM	Tue, May 23, 2017	88.09	88.24	87.67	88.05
4205	AMEX	IYM	Mon, May 22, 2017	88.29	88.40	87.60	87.68
4204	AMEX	IYM	Fri, May 19, 2017	87.20	88.16	87.08	87.76
4203	AMEX	IYM	Thu, May 18, 2017	86.53	87.12	85.86	86.82
4202	AMEX	IYM	Wed, May 17, 2017	88.21	88.22	86.85	86.85
4201	AMEX	IYM	Tue, May 16, 2017	88.83	88.92	88.65	88.76
4200	AMEX	IYM	Mon, May 15, 2017	88.27	89.01	88.15	88.63
4199	AMEX	IYM	Fri, May 12, 2017	87.68	88.05	87.68	87.86
4198	AMEX	IYM	Thu, May 11, 2017	87.88	88.08	87.17	87.86
4197	AMEX	IYM	Wed, May 10, 2017	87.72	88.09	87.72	88.08
4196	AMEX	IYM	Tue, May 9, 2017	88.20	88.40	87.65	87.74
4195	AMEX	IYM	Mon, May 8, 2017	88.87	88.92	88.13	88.27
4194	AMEX	IYM	Fri, May 5, 2017	87.83	89.13	87.83	89.13
4193	AMEX	IYM	Thu, May 4, 2017	87.82	87.87	87.34	87.74
4192	AMEX	IYM	Wed, May 3, 2017	88.62	88.62	87.68	87.75
4191	AMEX	IYM	Tue, May 2, 2017	89.31	89.31	88.71	88.92
4190	AMEX	IYM	Mon, May 1, 2017	89.53	89.57	88.98	89.23
4189	AMEX	IYM	Fri, Apr 28, 2017	90.10	90.29	89.29	89.30
4188	AMEX	IYM	Thu, Apr 27, 2017	90.33	90.37	89.69	90.09
4187	AMEX	IYM	Wed, Apr 26, 2017	90.38	90.93	90.23	90.56
4186	AMEX	IYM	Tue, Apr 25, 2017	89.98	90.93	89.98	90.87
4185	AMEX	IYM	Mon, Apr 24, 2017	88.93	89.52	88.93	89.34
4184	AMEX	IYM	Fri, Apr 21, 2017	88.20	88.36	87.81	88.07
4183	AMEX	IYM	Thu, Apr 20, 2017	87.43	88.42	87.43	88.20
4182	AMEX	IYM	Wed, Apr 19, 2017	87.63	87.76	87.06	87.14
4181	AMEX	IYM	Tue, Apr 18, 2017	87.14	87.49	86.89	87.33
4180	AMEX	IYM	Mon, Apr 17, 2017	87.26	87.48	86.98	87.48
4179	AMEX	IYM	Thu, Apr 13, 2017	87.90	88.01	86.84	86.88
4178	AMEX	IYM	Wed, Apr 12, 2017	89.20	89.20	87.89	87.91
4177	AMEX	IYM	Tue, Apr 11, 2017	89.39	89.39	88.64	89.36
4176	AMEX	IYM	Mon, Apr 10, 2017	89.41	89.56	89.00	89.36
4175	AMEX	IYM	Fri, Apr 7, 2017	89.41	89.59	88.94	89.33
4174	AMEX	IYM	Thu, Apr 6, 2017	89.12	89.65	88.74	89.28
4173	AMEX	IYM	Wed, Apr 5, 2017	89.99	90.03	88.80	88.90
4172	AMEX	IYM	Tue, Apr 4, 2017	89.01	89.19	88.64	89.17
4171	AMEX	IYM	Mon, Apr 3, 2017	89.47	89.61	88.08	88.80
4170	AMEX	IYM	Fri, Mar 31, 2017	89.21	89.55	89.05	89.14
4169	AMEX	IYM	Thu, Mar 30, 2017	88.96	89.60	88.95	89.23
4168	AMEX	IYM	Wed, Mar 29, 2017	88.98	89.31	88.75	89.02
4167	AMEX	IYM	Tue, Mar 28, 2017	87.87	89.31	87.87	89.05
4166	AMEX	IYM	Mon, Mar 27, 2017	86.75	88.08	86.41	87.89
4165	AMEX	IYM	Fri, Mar 24, 2017	88.47	88.60	87.30	87.57
4164	AMEX	IYM	Thu, Mar 23, 2017	87.99	88.81	87.84	88.34
4163	AMEX	IYM	Wed, Mar 22, 2017	87.91	88.23	87.34	88.19
4162	AMEX	IYM	Tue, Mar 21, 2017	89.94	90.19	87.87	87.94
4161	AMEX	IYM	Mon, Mar 20, 2017	89.62	89.80	89.03	89.74
4160	AMEX	IYM	Fri, Mar 17, 2017	89.16	89.62	89.16	89.48
4159	AMEX	IYM	Thu, Mar 16, 2017	89.78	89.89	88.84	88.94
4158	AMEX	IYM	Wed, Mar 15, 2017	88.49	89.58	88.32	89.49
4157	AMEX	IYM	Tue, Mar 14, 2017	88.12	88.17	87.65	87.84
4156	AMEX	IYM	Mon, Mar 13, 2017	88.36	88.56	88.20	88.54
4155	AMEX	IYM	Fri, Mar 10, 2017	88.38	88.51	87.73	88.11
4154	AMEX	IYM	Thu, Mar 9, 2017	88.17	88.40	87.39	87.75
4153	AMEX	IYM	Wed, Mar 8, 2017	88.09	88.91	88.02	88.14
4152	AMEX	IYM	Tue, Mar 7, 2017	89.00	89.00	88.09	88.09
4151	AMEX	IYM	Mon, Mar 6, 2017	88.72	88.96	88.33	88.58
4150	AMEX	IYM	Fri, Mar 3, 2017	89.02	89.30	88.77	89.05
4149	AMEX	IYM	Thu, Mar 2, 2017	90.19	90.19	88.92	88.92
4148	AMEX	IYM	Wed, Mar 1, 2017	89.17	90.40	89.17	90.16
4147	AMEX	IYM	Tue, Feb 28, 2017	88.33	88.79	88.23	88.46
4146	AMEX	IYM	Mon, Feb 27, 2017	88.59	89.17	88.30	88.43
4145	AMEX	IYM	Fri, Feb 24, 2017	88.15	88.80	88.00	88.76
4144	AMEX	IYM	Thu, Feb 23, 2017	89.79	89.94	88.61	88.69
4143	AMEX	IYM	Wed, Feb 22, 2017	88.89	89.86	88.87	89.51
4142	AMEX	IYM	Tue, Feb 21, 2017	88.71	89.44	88.70	89.28
4141	AMEX	IYM	Fri, Feb 17, 2017	88.73	88.80	88.38	88.80
4140	AMEX	IYM	Thu, Feb 16, 2017	88.90	89.37	88.57	88.85
4139	AMEX	IYM	Wed, Feb 15, 2017	88.75	89.11	88.67	88.94
4138	AMEX	IYM	Tue, Feb 14, 2017	88.72	88.93	88.33	88.90
4137	AMEX	IYM	Mon, Feb 13, 2017	88.45	89.18	88.29	88.89
4136	AMEX	IYM	Fri, Feb 10, 2017	87.71	88.13	87.38	88.01
4135	AMEX	IYM	Thu, Feb 9, 2017	87.02	87.41	86.92	87.28
4134	AMEX	IYM	Wed, Feb 8, 2017	86.80	87.02	86.31	86.86
4133	AMEX	IYM	Tue, Feb 7, 2017	87.39	87.51	86.62	86.74
4132	AMEX	IYM	Mon, Feb 6, 2017	87.46	87.51	87.10	87.42
4131	AMEX	IYM	Fri, Feb 3, 2017	87.37	87.55	87.15	87.50
4130	AMEX	IYM	Thu, Feb 2, 2017	87.33	87.57	86.82	87.28
4129	AMEX	IYM	Wed, Feb 1, 2017	86.91	87.44	86.52	87.35
4128	AMEX	IYM	Tue, Jan 31, 2017	87.30	87.30	86.44	86.91
4127	AMEX	IYM	Mon, Jan 30, 2017	87.78	87.79	86.75	87.25
4126	AMEX	IYM	Fri, Jan 27, 2017	88.10	88.42	87.95	88.20
4125	AMEX	IYM	Thu, Jan 26, 2017	88.01	88.80	87.80	88.45
4124	AMEX	IYM	Wed, Jan 25, 2017	88.19	88.46	87.63	88.34
4123	AMEX	IYM	Tue, Jan 24, 2017	86.28	88.31	86.28	88.13
4122	AMEX	IYM	Mon, Jan 23, 2017	85.55	85.75	85.17	85.67
4121	AMEX	IYM	Fri, Jan 20, 2017	85.12	85.72	84.99	85.54
4120	AMEX	IYM	Thu, Jan 19, 2017	85.80	85.80	84.47	84.84
4119	AMEX	IYM	Wed, Jan 18, 2017	84.90	85.48	84.79	85.48
4118	AMEX	IYM	Tue, Jan 17, 2017	85.24	85.24	84.63	84.83
4117	AMEX	IYM	Fri, Jan 13, 2017	85.35	85.54	85.14	85.29
4116	AMEX	IYM	Thu, Jan 12, 2017	85.53	85.55	84.85	85.36
4115	AMEX	IYM	Wed, Jan 11, 2017	84.92	85.62	84.86	85.62
4114	AMEX	IYM	Tue, Jan 10, 2017	84.78	85.21	84.51	84.91
4113	AMEX	IYM	Mon, Jan 9, 2017	84.78	85.46	84.57	84.65
4112	AMEX	IYM	Fri, Jan 6, 2017	84.84	84.87	84.32	84.75
4111	AMEX	IYM	Thu, Jan 5, 2017	85.01	85.26	84.50	84.82
4110	AMEX	IYM	Wed, Jan 4, 2017	83.89	85.24	83.89	85.09
4109	AMEX	IYM	Tue, Jan 3, 2017	83.70	84.15	82.98	83.66
4108	AMEX	IYM	Fri, Dec 30, 2016	83.90	84.02	82.92	83.16
4107	AMEX	IYM	Thu, Dec 29, 2016	83.93	84.12	83.62	83.82
4106	AMEX	IYM	Wed, Dec 28, 2016	84.90	85.00	83.70	83.77
4105	AMEX	IYM	Tue, Dec 27, 2016	84.46	84.80	84.46	84.66
4104	AMEX	IYM	Fri, Dec 23, 2016	84.09	84.28	83.74	84.27
4103	AMEX	IYM	Thu, Dec 22, 2016	84.45	84.46	83.81	84.09
4102	AMEX	IYM	Wed, Dec 21, 2016	84.91	84.97	84.46	84.62
4101	AMEX	IYM	Tue, Dec 20, 2016	85.02	85.06	84.61	84.69
4100	AMEX	IYM	Mon, Dec 19, 2016	84.97	84.98	84.55	84.89
4099	AMEX	IYM	Fri, Dec 16, 2016	85.67	85.80	84.85	84.92
4098	AMEX	IYM	Thu, Dec 15, 2016	84.55	85.69	84.31	85.49
4097	AMEX	IYM	Wed, Dec 14, 2016	85.91	86.19	84.80	84.90
4096	AMEX	IYM	Tue, Dec 13, 2016	86.48	86.55	85.40	85.92
4095	AMEX	IYM	Mon, Dec 12, 2016	86.80	86.94	86.12	86.15
4094	AMEX	IYM	Fri, Dec 9, 2016	86.78	86.93	86.23	86.57
4093	AMEX	IYM	Thu, Dec 8, 2016	86.25	86.93	86.14	86.69
4092	AMEX	IYM	Wed, Dec 7, 2016	84.99	86.03	84.86	86.00
4091	AMEX	IYM	Tue, Dec 6, 2016	84.93	84.93	84.16	84.87
4090	AMEX	IYM	Mon, Dec 5, 2016	84.55	84.95	84.23	84.68
4089	AMEX	IYM	Fri, Dec 2, 2016	83.69	84.15	83.35	83.77
4088	AMEX	IYM	Thu, Dec 1, 2016	84.34	84.59	83.67	83.82
4087	AMEX	IYM	Wed, Nov 30, 2016	83.35	84.05	83.05	83.87
4086	AMEX	IYM	Tue, Nov 29, 2016	82.16	83.05	81.62	82.76
4085	AMEX	IYM	Mon, Nov 28, 2016	83.33	83.33	82.43	82.71
4084	AMEX	IYM	Fri, Nov 25, 2016	82.99	83.12	82.70	83.05
4083	AMEX	IYM	Wed, Nov 23, 2016	82.23	82.87	82.09	82.84
4082	AMEX	IYM	Tue, Nov 22, 2016	82.19	82.70	82.00	82.58
4081	AMEX	IYM	Mon, Nov 21, 2016	81.21	81.89	80.88	81.89
4080	AMEX	IYM	Fri, Nov 18, 2016	81.10	81.10	80.38	80.69
4079	AMEX	IYM	Thu, Nov 17, 2016	80.82	81.04	80.48	80.77
4078	AMEX	IYM	Wed, Nov 16, 2016	80.98	81.00	80.41	80.82
4077	AMEX	IYM	Tue, Nov 15, 2016	80.22	80.77	79.76	80.73
4076	AMEX	IYM	Mon, Nov 14, 2016	80.40	80.59	79.84	80.36
4075	AMEX	IYM	Fri, Nov 11, 2016	80.84	81.08	79.50	80.09
4074	AMEX	IYM	Thu, Nov 10, 2016	80.61	81.37	80.58	80.89
4073	AMEX	IYM	Wed, Nov 9, 2016	77.95	80.39	77.68	80.18
4072	AMEX	IYM	Tue, Nov 8, 2016	78.03	78.65	77.78	78.37
4071	AMEX	IYM	Mon, Nov 7, 2016	77.79	78.20	77.79	78.20
4070	AMEX	IYM	Fri, Nov 4, 2016	76.64	77.39	76.60	77.06
4069	AMEX	IYM	Thu, Nov 3, 2016	76.64	77.06	76.60	76.67
4068	AMEX	IYM	Wed, Nov 2, 2016	76.74	77.35	76.51	76.54
4067	AMEX	IYM	Tue, Nov 1, 2016	77.56	77.83	76.61	77.05
4066	AMEX	IYM	Mon, Oct 31, 2016	77.56	77.61	77.26	77.48
4065	AMEX	IYM	Fri, Oct 28, 2016	77.46	78.03	77.15	77.40
4064	AMEX	IYM	Thu, Oct 27, 2016	77.40	77.67	76.84	77.26
4063	AMEX	IYM	Wed, Oct 26, 2016	77.25	77.46	77.03	77.32
4062	AMEX	IYM	Tue, Oct 25, 2016	77.97	77.98	77.34	77.46
4061	AMEX	IYM	Mon, Oct 24, 2016	78.04	78.19	77.64	77.90
4060	AMEX	IYM	Fri, Oct 21, 2016	77.26	77.78	77.06	77.74
4059	AMEX	IYM	Thu, Oct 20, 2016	77.46	78.06	77.17	77.92
4058	AMEX	IYM	Wed, Oct 19, 2016	77.41	77.84	77.06	77.72
4057	AMEX	IYM	Tue, Oct 18, 2016	77.10	77.28	76.71	77.10
4056	AMEX	IYM	Mon, Oct 17, 2016	76.13	76.43	76.03	76.18
4055	AMEX	IYM	Fri, Oct 14, 2016	76.42	76.80	76.14	76.22
4054	AMEX	IYM	Thu, Oct 13, 2016	75.90	76.35	75.25	76.17
4053	AMEX	IYM	Wed, Oct 12, 2016	76.85	76.96	76.36	76.67
4052	AMEX	IYM	Tue, Oct 11, 2016	77.51	77.52	76.39	76.79
4051	AMEX	IYM	Mon, Oct 10, 2016	78.13	78.61	77.96	77.99
4050	AMEX	IYM	Fri, Oct 7, 2016	79.01	79.03	77.28	77.63
4049	AMEX	IYM	Thu, Oct 6, 2016	78.04	78.95	78.04	78.90
4048	AMEX	IYM	Wed, Oct 5, 2016	77.97	78.62	77.81	78.37
4047	AMEX	IYM	Tue, Oct 4, 2016	78.86	78.97	77.51	77.64
4046	AMEX	IYM	Mon, Oct 3, 2016	78.47	79.16	78.47	78.82
4045	AMEX	IYM	Fri, Sep 30, 2016	78.81	79.25	78.57	78.98
4044	AMEX	IYM	Thu, Sep 29, 2016	78.70	79.19	78.02	78.34
4043	AMEX	IYM	Wed, Sep 28, 2016	78.12	78.98	77.65	78.94
4042	AMEX	IYM	Tue, Sep 27, 2016	77.27	77.84	77.08	77.80
4041	AMEX	IYM	Mon, Sep 26, 2016	77.71	77.90	77.45	77.46
4040	AMEX	IYM	Fri, Sep 23, 2016	78.41	78.74	78.10	78.13
4039	AMEX	IYM	Thu, Sep 22, 2016	79.10	79.36	78.52	78.63
4038	AMEX	IYM	Wed, Sep 21, 2016	77.60	78.51	77.51	78.47
4037	AMEX	IYM	Tue, Sep 20, 2016	77.70	77.72	77.05	77.05
4036	AMEX	IYM	Mon, Sep 19, 2016	77.47	77.74	77.17	77.29
4035	AMEX	IYM	Fri, Sep 16, 2016	76.92	77.19	76.64	76.98
4034	AMEX	IYM	Thu, Sep 15, 2016	76.81	77.44	76.54	77.27
4033	AMEX	IYM	Wed, Sep 14, 2016	76.96	77.18	76.59	76.85
4032	AMEX	IYM	Tue, Sep 13, 2016	77.90	77.97	76.48	76.91
4031	AMEX	IYM	Mon, Sep 12, 2016	77.33	78.85	77.33	78.71
4030	AMEX	IYM	Fri, Sep 9, 2016	80.04	80.04	77.98	78.02
4029	AMEX	IYM	Thu, Sep 8, 2016	80.88	80.88	80.27	80.52
4028	AMEX	IYM	Wed, Sep 7, 2016	80.93	81.08	80.43	80.92
4027	AMEX	IYM	Tue, Sep 6, 2016	81.14	81.36	80.65	81.01
4026	AMEX	IYM	Fri, Sep 2, 2016	80.91	81.16	80.59	80.97
4025	AMEX	IYM	Thu, Sep 1, 2016	80.22	80.45	79.77	80.28
4024	AMEX	IYM	Wed, Aug 31, 2016	80.44	80.44	79.73	79.99
4023	AMEX	IYM	Tue, Aug 30, 2016	80.95	81.39	80.56	80.74
4022	AMEX	IYM	Mon, Aug 29, 2016	80.08	81.11	80.08	81.00
4021	AMEX	IYM	Fri, Aug 26, 2016	80.74	81.37	79.76	80.06
4020	AMEX	IYM	Thu, Aug 25, 2016	80.05	80.76	80.05	80.52
4019	AMEX	IYM	Wed, Aug 24, 2016	81.15	81.15	80.07	80.16
4018	AMEX	IYM	Tue, Aug 23, 2016	81.33	81.64	81.09	81.30
4017	AMEX	IYM	Mon, Aug 22, 2016	80.37	80.68	80.11	80.63
4016	AMEX	IYM	Fri, Aug 19, 2016	80.15	80.78	79.94	80.67
4015	AMEX	IYM	Thu, Aug 18, 2016	80.10	80.51	79.92	80.49
4014	AMEX	IYM	Wed, Aug 17, 2016	79.88	80.12	79.28	79.86
4013	AMEX	IYM	Tue, Aug 16, 2016	80.59	80.87	79.95	79.96
4012	AMEX	IYM	Mon, Aug 15, 2016	79.59	80.58	79.59	80.38
4011	AMEX	IYM	Fri, Aug 12, 2016	80.27	80.36	79.21	79.37
4010	AMEX	IYM	Thu, Aug 11, 2016	80.41	80.45	80.00	80.34
4009	AMEX	IYM	Wed, Aug 10, 2016	80.29	80.39	79.93	80.01
4008	AMEX	IYM	Tue, Aug 9, 2016	80.55	80.68	80.00	80.10
4007	AMEX	IYM	Mon, Aug 8, 2016	80.24	80.57	80.24	80.38
4006	AMEX	IYM	Fri, Aug 5, 2016	80.10	80.31	79.95	80.18
4005	AMEX	IYM	Thu, Aug 4, 2016	79.67	80.14	79.41	79.90
4004	AMEX	IYM	Wed, Aug 3, 2016	79.49	80.12	79.32	79.82
4003	AMEX	IYM	Tue, Aug 2, 2016	79.96	80.06	79.02	79.50
4002	AMEX	IYM	Mon, Aug 1, 2016	80.01	80.30	79.59	79.92
4001	AMEX	IYM	Fri, Jul 29, 2016	80.20	80.28	79.56	80.20
4000	AMEX	IYM	Thu, Jul 28, 2016	80.39	80.77	80.00	80.56
3999	AMEX	IYM	Wed, Jul 27, 2016	80.64	80.99	79.96	80.51
3998	AMEX	IYM	Tue, Jul 26, 2016	79.79	80.51	79.66	80.45
3997	AMEX	IYM	Mon, Jul 25, 2016	79.95	79.95	79.34	79.88
3996	AMEX	IYM	Fri, Jul 22, 2016	79.83	80.20	79.64	80.02
3995	AMEX	IYM	Thu, Jul 21, 2016	80.42	80.52	79.64	79.96
3994	AMEX	IYM	Wed, Jul 20, 2016	80.03	80.51	79.70	80.29
3993	AMEX	IYM	Tue, Jul 19, 2016	80.47	80.71	80.00	80.29
3992	AMEX	IYM	Mon, Jul 18, 2016	80.27	80.97	79.93	80.94
3991	AMEX	IYM	Fri, Jul 15, 2016	80.44	80.59	80.18	80.47
3990	AMEX	IYM	Thu, Jul 14, 2016	79.76	80.46	79.63	80.23
3989	AMEX	IYM	Wed, Jul 13, 2016	79.12	79.50	78.88	79.40
3988	AMEX	IYM	Tue, Jul 12, 2016	78.29	79.59	78.29	79.20
3987	AMEX	IYM	Mon, Jul 11, 2016	77.44	77.81	77.31	77.57
3986	AMEX	IYM	Fri, Jul 8, 2016	76.04	77.29	75.74	77.14
3985	AMEX	IYM	Thu, Jul 7, 2016	75.24	75.75	74.74	75.11
3984	AMEX	IYM	Wed, Jul 6, 2016	74.26	74.99	73.81	74.78
3983	AMEX	IYM	Tue, Jul 5, 2016	75.38	75.78	74.40	74.62
3982	AMEX	IYM	Fri, Jul 1, 2016	75.90	76.69	75.89	76.14
3981	AMEX	IYM	Thu, Jun 30, 2016	74.95	75.94	74.48	75.94
3980	AMEX	IYM	Wed, Jun 29, 2016	74.30	74.88	74.09	74.72
3979	AMEX	IYM	Tue, Jun 28, 2016	73.67	73.88	72.55	73.35
3978	AMEX	IYM	Mon, Jun 27, 2016	74.61	74.72	72.44	72.71
3977	AMEX	IYM	Fri, Jun 24, 2016	76.93	77.17	75.22	75.29
3976	AMEX	IYM	Thu, Jun 23, 2016	78.62	79.26	78.62	79.26
3975	AMEX	IYM	Wed, Jun 22, 2016	78.10	78.27	77.87	77.93
3974	AMEX	IYM	Tue, Jun 21, 2016	78.36	78.36	77.60	77.95
3973	AMEX	IYM	Mon, Jun 20, 2016	78.67	79.52	78.57	78.31
3972	AMEX	IYM	Fri, Jun 17, 2016	77.79	78.38	77.57	78.10
3971	AMEX	IYM	Thu, Jun 16, 2016	77.07	77.71	76.44	77.70
3970	AMEX	IYM	Wed, Jun 15, 2016	77.39	78.00	77.30	77.41
3969	AMEX	IYM	Tue, Jun 14, 2016	77.41	77.75	76.47	76.93
3968	AMEX	IYM	Mon, Jun 13, 2016	78.39	78.84	77.64	77.65
3967	AMEX	IYM	Fri, Jun 10, 2016	78.61	78.89	78.31	78.60
3966	AMEX	IYM	Thu, Jun 9, 2016	79.09	79.12	78.58	79.01
3965	AMEX	IYM	Wed, Jun 8, 2016	79.48	79.91	79.37	79.63
3964	AMEX	IYM	Tue, Jun 7, 2016	78.90	79.33	78.90	79.05
3963	AMEX	IYM	Mon, Jun 6, 2016	78.36	79.10	78.33	79.02
3962	AMEX	IYM	Fri, Jun 3, 2016	77.57	78.22	77.23	78.16
3961	AMEX	IYM	Thu, Jun 2, 2016	76.74	77.38	76.59	77.38
3960	AMEX	IYM	Wed, Jun 1, 2016	76.36	77.08	75.83	77.06
3959	AMEX	IYM	Tue, May 31, 2016	77.22	77.45	76.65	76.77
3958	AMEX	IYM	Fri, May 27, 2016	77.02	77.33	76.95	77.12
3957	AMEX	IYM	Thu, May 26, 2016	78.24	78.38	77.11	77.13
3956	AMEX	IYM	Wed, May 25, 2016	77.26	78.05	77.19	77.89
3955	AMEX	IYM	Tue, May 24, 2016	76.66	76.97	76.38	76.83
3954	AMEX	IYM	Mon, May 23, 2016	75.64	76.67	75.64	76.40
3953	AMEX	IYM	Fri, May 20, 2016	75.18	75.81	75.14	75.43
3952	AMEX	IYM	Thu, May 19, 2016	74.39	75.04	74.06	74.96
3951	AMEX	IYM	Wed, May 18, 2016	75.49	76.03	74.28	74.57
3950	AMEX	IYM	Tue, May 17, 2016	76.08	76.78	75.78	75.97
3949	AMEX	IYM	Mon, May 16, 2016	75.17	76.29	75.17	76.10
3948	AMEX	IYM	Fri, May 13, 2016	75.52	75.88	74.64	74.87
3947	AMEX	IYM	Thu, May 12, 2016	76.93	76.95	75.48	75.66
3946	AMEX	IYM	Wed, May 11, 2016	75.74	76.13	75.47	75.50
3945	AMEX	IYM	Tue, May 10, 2016	74.65	75.62	74.54	75.58
3944	AMEX	IYM	Mon, May 9, 2016	75.55	75.55	74.15	74.19
3943	AMEX	IYM	Fri, May 6, 2016	74.98	75.82	74.90	75.75
3942	AMEX	IYM	Thu, May 5, 2016	76.04	76.25	74.98	75.05
3941	AMEX	IYM	Wed, May 4, 2016	75.59	76.35	75.21	75.62
3940	AMEX	IYM	Tue, May 3, 2016	77.24	77.24	76.05	76.25
3939	AMEX	IYM	Mon, May 2, 2016	77.86	78.02	77.29	77.94
3938	AMEX	IYM	Fri, Apr 29, 2016	78.20	78.43	77.17	77.67
3937	AMEX	IYM	Thu, Apr 28, 2016	78.51	78.96	77.78	78.04
3936	AMEX	IYM	Wed, Apr 27, 2016	78.05	78.63	77.73	78.53
3935	AMEX	IYM	Tue, Apr 26, 2016	77.22	78.06	77.22	78.00
3934	AMEX	IYM	Mon, Apr 25, 2016	77.24	77.44	76.59	76.90
3933	AMEX	IYM	Fri, Apr 22, 2016	77.42	77.95	77.22	77.50
3932	AMEX	IYM	Thu, Apr 21, 2016	77.62	77.87	77.08	77.11
3931	AMEX	IYM	Wed, Apr 20, 2016	77.84	77.84	77.13	77.40
3930	AMEX	IYM	Tue, Apr 19, 2016	76.42	77.69	76.32	77.69
3929	AMEX	IYM	Mon, Apr 18, 2016	75.22	75.92	75.02	75.89
3928	AMEX	IYM	Fri, Apr 15, 2016	75.46	75.72	75.08	75.66
3927	AMEX	IYM	Thu, Apr 14, 2016	75.53	75.62	75.16	75.35
3926	AMEX	IYM	Wed, Apr 13, 2016	74.90	75.52	74.78	75.42
3925	AMEX	IYM	Tue, Apr 12, 2016	73.65	74.52	73.30	74.45
3924	AMEX	IYM	Mon, Apr 11, 2016	73.28	73.85	73.28	73.43
3923	AMEX	IYM	Fri, Apr 8, 2016	72.89	73.54	72.68	72.85
3922	AMEX	IYM	Thu, Apr 7, 2016	72.91	73.03	71.94	72.16
3921	AMEX	IYM	Wed, Apr 6, 2016	72.52	73.21	71.90	73.19
3920	AMEX	IYM	Tue, Apr 5, 2016	73.10	73.10	73.10	72.68
3919	AMEX	IYM	Mon, Apr 4, 2016	73.72	73.87	72.94	73.10
3918	AMEX	IYM	Fri, Apr 1, 2016	72.60	73.94	72.16	73.87
3917	AMEX	IYM	Thu, Mar 31, 2016	74.07	74.27	73.07	73.27
3916	AMEX	IYM	Wed, Mar 30, 2016	73.90	74.42	73.77	74.12
3915	AMEX	IYM	Tue, Mar 29, 2016	72.50	73.54	72.26	73.53
3914	AMEX	IYM	Mon, Mar 28, 2016	72.86	73.18	72.53	72.99
3913	AMEX	IYM	Thu, Mar 24, 2016	72.51	72.51	72.51	72.70
3912	AMEX	IYM	Wed, Mar 23, 2016	73.21	73.26	72.47	72.51
3911	AMEX	IYM	Tue, Mar 22, 2016	73.53	74.11	73.19	73.92
3910	AMEX	IYM	Mon, Mar 21, 2016	74.01	74.34	73.35	73.99
3909	AMEX	IYM	Fri, Mar 18, 2016	74.73	75.03	74.04	74.23
3908	AMEX	IYM	Thu, Mar 17, 2016	72.61	74.21	72.61	74.12
3907	AMEX	IYM	Wed, Mar 16, 2016	70.95	72.47	70.75	72.41
3906	AMEX	IYM	Tue, Mar 15, 2016	71.64	71.64	71.64	70.97
3905	AMEX	IYM	Mon, Mar 14, 2016	71.68	71.94	71.36	71.57
3904	AMEX	IYM	Fri, Mar 11, 2016	70.94	70.94	70.94	72.28
3903	AMEX	IYM	Thu, Mar 10, 2016	70.52	70.52	70.52	70.94
3902	AMEX	IYM	Wed, Mar 9, 2016	70.54	70.87	70.01	70.52
3901	AMEX	IYM	Tue, Mar 8, 2016	70.90	71.00	69.65	69.93
3900	AMEX	IYM	Mon, Mar 7, 2016	70.66	71.68	70.59	71.65
3899	AMEX	IYM	Fri, Mar 4, 2016	69.65	69.65	69.65	70.57
3898	AMEX	IYM	Thu, Mar 3, 2016	69.24	69.24	69.24	69.65
3897	AMEX	IYM	Wed, Mar 2, 2016	68.53	69.33	68.35	69.24
3896	AMEX	IYM	Tue, Mar 1, 2016	68.63	69.35	68.01	69.30
3895	AMEX	IYM	Mon, Feb 29, 2016	68.06	68.78	67.60	67.60
3894	AMEX	IYM	Fri, Feb 26, 2016	67.94	68.26	67.65	67.96
3893	AMEX	IYM	Thu, Feb 25, 2016	66.27	67.02	65.66	67.02
3892	AMEX	IYM	Wed, Feb 24, 2016	64.87	66.15	64.45	66.10
3891	AMEX	IYM	Tue, Feb 23, 2016	66.93	66.93	65.44	65.52
3890	AMEX	IYM	Mon, Feb 22, 2016	66.76	67.59	66.76	67.36
3889	AMEX	IYM	Fri, Feb 19, 2016	66.35	66.50	65.91	66.09
3888	AMEX	IYM	Thu, Feb 18, 2016	67.15	67.15	66.36	66.74
3887	AMEX	IYM	Wed, Feb 17, 2016	66.09	67.21	66.09	67.00
3886	AMEX	IYM	Tue, Feb 16, 2016	65.09	65.56	64.41	65.56
3885	AMEX	IYM	Fri, Feb 12, 2016	63.35	64.53	62.90	64.50
3884	AMEX	IYM	Thu, Feb 11, 2016	62.88	63.39	62.10	62.72
3883	AMEX	IYM	Wed, Feb 10, 2016	64.78	65.36	63.72	63.81
3882	AMEX	IYM	Tue, Feb 9, 2016	63.53	64.91	63.53	64.57
3881	AMEX	IYM	Mon, Feb 8, 2016	65.21	65.48	63.27	64.14
3880	AMEX	IYM	Fri, Feb 5, 2016	66.27	66.78	65.70	65.85
3879	AMEX	IYM	Thu, Feb 4, 2016	65.02	67.26	65.02	66.61
3878	AMEX	IYM	Wed, Feb 3, 2016	63.50	65.04	62.75	64.93
3877	AMEX	IYM	Tue, Feb 2, 2016	63.24	63.24	62.20	62.84
3876	AMEX	IYM	Mon, Feb 1, 2016	62.78	63.52	62.00	63.38
3875	AMEX	IYM	Fri, Jan 29, 2016	61.73	63.24	61.48	63.24
3874	AMEX	IYM	Thu, Jan 28, 2016	61.69	61.88	60.85	61.37
3873	AMEX	IYM	Wed, Jan 27, 2016	61.59	62.51	60.98	61.09
3872	AMEX	IYM	Tue, Jan 26, 2016	60.93	61.83	60.68	61.69
3871	AMEX	IYM	Mon, Jan 25, 2016	61.80	61.86	60.49	60.52
3870	AMEX	IYM	Fri, Jan 22, 2016	62.25	63.11	61.65	62.19
3869	AMEX	IYM	Thu, Jan 21, 2016	60.71	61.54	60.15	61.26
3868	AMEX	IYM	Wed, Jan 20, 2016	60.10	61.13	58.66	60.63
3867	AMEX	IYM	Tue, Jan 19, 2016	62.43	62.43	60.24	60.97
3866	AMEX	IYM	Fri, Jan 15, 2016	61.81	62.11	60.94	61.73
3865	AMEX	IYM	Thu, Jan 14, 2016	62.55	63.63	61.80	63.19
3864	AMEX	IYM	Wed, Jan 13, 2016	64.20	64.42	62.27	62.31
3863	AMEX	IYM	Tue, Jan 12, 2016	64.44	64.49	62.91	63.79
3862	AMEX	IYM	Mon, Jan 11, 2016	65.15	65.19	63.28	63.68
3861	AMEX	IYM	Fri, Jan 8, 2016	65.97	66.11	64.73	64.85
3860	AMEX	IYM	Thu, Jan 7, 2016	66.35	66.76	65.16	65.47
3859	AMEX	IYM	Wed, Jan 6, 2016	68.27	68.27	67.12	67.45
3858	AMEX	IYM	Tue, Jan 5, 2016	69.54	69.64	68.79	69.31
3857	AMEX	IYM	Mon, Jan 4, 2016	69.36	69.53	68.67	69.36
3856	AMEX	IYM	Thu, Dec 31, 2015	70.88	71.25	70.53	70.53
3855	AMEX	IYM	Wed, Dec 30, 2015	71.47	71.65	70.98	71.04
3854	AMEX	IYM	Tue, Dec 29, 2015	71.44	71.98	71.41	71.77
3853	AMEX	IYM	Mon, Dec 28, 2015	71.24	71.24	70.64	71.06
3852	AMEX	IYM	Thu, Dec 24, 2015	71.82	71.91	71.56	71.68
3851	AMEX	IYM	Wed, Dec 23, 2015	71.09	72.33	71.09	72.33
3850	AMEX	IYM	Tue, Dec 22, 2015	69.66	70.91	69.47	70.59
3849	AMEX	IYM	Mon, Dec 21, 2015	69.40	69.53	68.87	69.43
3848	AMEX	IYM	Fri, Dec 18, 2015	69.64	70.03	68.90	68.90
3847	AMEX	IYM	Thu, Dec 17, 2015	71.07	71.07	69.72	69.72
3846	AMEX	IYM	Wed, Dec 16, 2015	70.76	71.16	69.83	71.07
3845	AMEX	IYM	Tue, Dec 15, 2015	70.59	71.11	70.21	70.36
3844	AMEX	IYM	Mon, Dec 14, 2015	70.79	70.88	69.42	69.99
3843	AMEX	IYM	Fri, Dec 11, 2015	71.36	71.90	71.01	71.08
3842	AMEX	IYM	Thu, Dec 10, 2015	73.29	73.60	72.63	73.12
3841	AMEX	IYM	Wed, Dec 9, 2015	73.15	74.51	72.89	73.65
3840	AMEX	IYM	Tue, Dec 8, 2015	72.06	72.52	71.26	71.29
3839	AMEX	IYM	Mon, Dec 7, 2015	73.83	73.83	72.40	72.81
3838	AMEX	IYM	Fri, Dec 4, 2015	73.21	74.41	73.15	74.22
3837	AMEX	IYM	Thu, Dec 3, 2015	73.91	74.07	72.80	73.15
3836	AMEX	IYM	Wed, Dec 2, 2015	74.32	74.53	73.35	73.58
3835	AMEX	IYM	Tue, Dec 1, 2015	74.25	74.66	74.07	74.59
3834	AMEX	IYM	Mon, Nov 30, 2015	74.08	74.51	73.81	74.14
3833	AMEX	IYM	Fri, Nov 27, 2015	73.91	74.02	73.61	73.92
3832	AMEX	IYM	Wed, Nov 25, 2015	74.33	74.53	73.94	74.06
3831	AMEX	IYM	Tue, Nov 24, 2015	73.42	74.60	73.32	74.41
3830	AMEX	IYM	Mon, Nov 23, 2015	73.63	74.29	73.59	73.67
3829	AMEX	IYM	Fri, Nov 20, 2015	74.18	74.47	73.55	73.65
3828	AMEX	IYM	Thu, Nov 19, 2015	74.09	74.50	73.93	74.00
3827	AMEX	IYM	Wed, Nov 18, 2015	72.99	74.26	72.99	74.15
3826	AMEX	IYM	Tue, Nov 17, 2015	73.12	73.52	72.66	72.81
3825	AMEX	IYM	Mon, Nov 16, 2015	72.00	73.06	72.00	72.96
3824	AMEX	IYM	Fri, Nov 13, 2015	71.00	72.33	70.85	72.04
3823	AMEX	IYM	Thu, Nov 12, 2015	71.78	71.85	71.04	71.04
3822	AMEX	IYM	Wed, Nov 11, 2015	72.73	72.82	72.12	72.51
3821	AMEX	IYM	Tue, Nov 10, 2015	72.85	72.97	72.16	72.63
3820	AMEX	IYM	Mon, Nov 9, 2015	73.35	73.50	72.35	73.05
3819	AMEX	IYM	Fri, Nov 6, 2015	72.88	73.53	72.78	73.53
3818	AMEX	IYM	Thu, Nov 5, 2015	73.87	73.88	72.95	73.29
3817	AMEX	IYM	Wed, Nov 4, 2015	74.77	74.92	74.02	74.02
3816	AMEX	IYM	Tue, Nov 3, 2015	73.87	75.19	73.87	74.66
3815	AMEX	IYM	Mon, Nov 2, 2015	73.47	74.34	73.19	74.02
3814	AMEX	IYM	Fri, Oct 30, 2015	73.41	73.93	73.21	73.42
3813	AMEX	IYM	Thu, Oct 29, 2015	73.45	73.66	72.92	73.37
3812	AMEX	IYM	Wed, Oct 28, 2015	72.31	73.53	72.25	73.42
3811	AMEX	IYM	Tue, Oct 27, 2015	72.28	72.70	71.83	72.15
3810	AMEX	IYM	Mon, Oct 26, 2015	73.03	73.18	72.62	72.63
3809	AMEX	IYM	Fri, Oct 23, 2015	72.93	73.54	72.87	73.14
3808	AMEX	IYM	Thu, Oct 22, 2015	71.44	72.66	71.44	72.54
3807	AMEX	IYM	Wed, Oct 21, 2015	71.55	71.55	70.65	70.68
3806	AMEX	IYM	Tue, Oct 20, 2015	71.18	72.12	71.16	71.46
3805	AMEX	IYM	Mon, Oct 19, 2015	71.52	71.52	71.03	71.24
3804	AMEX	IYM	Fri, Oct 16, 2015	72.21	72.59	71.47	71.93
3803	AMEX	IYM	Thu, Oct 15, 2015	71.84	72.06	70.96	72.01
3802	AMEX	IYM	Wed, Oct 14, 2015	71.08	71.97	70.92	71.70
3801	AMEX	IYM	Tue, Oct 13, 2015	70.67	71.52	70.33	70.99
3800	AMEX	IYM	Mon, Oct 12, 2015	71.81	71.81	70.83	71.12
3799	AMEX	IYM	Fri, Oct 9, 2015	72.15	72.60	71.56	71.81
3798	AMEX	IYM	Thu, Oct 8, 2015	70.65	72.17	70.65	72.01
3797	AMEX	IYM	Wed, Oct 7, 2015	70.37	71.06	69.72	70.84
3796	AMEX	IYM	Tue, Oct 6, 2015	69.28	70.46	69.18	69.96
3795	AMEX	IYM	Mon, Oct 5, 2015	67.34	68.84	67.25	68.80
3794	AMEX	IYM	Fri, Oct 2, 2015	64.78	66.86	64.35	66.86
3793	AMEX	IYM	Thu, Oct 1, 2015	64.95	65.24	64.34	65.24
3792	AMEX	IYM	Wed, Sep 30, 2015	63.96	64.84	63.89	64.74
3791	AMEX	IYM	Tue, Sep 29, 2015	63.18	63.87	62.98	63.40
3790	AMEX	IYM	Mon, Sep 28, 2015	64.80	64.85	62.98	63.02
3789	AMEX	IYM	Fri, Sep 25, 2015	66.02	66.07	64.97	65.33
3788	AMEX	IYM	Thu, Sep 24, 2015	65.40	66.16	64.52	65.90
3787	AMEX	IYM	Wed, Sep 23, 2015	67.42	67.42	65.81	65.82
3786	AMEX	IYM	Tue, Sep 22, 2015	67.50	67.50	66.65	67.19
3785	AMEX	IYM	Mon, Sep 21, 2015	68.50	68.91	68.19	68.39
3784	AMEX	IYM	Fri, Sep 18, 2015	68.53	68.81	67.93	68.11
3783	AMEX	IYM	Thu, Sep 17, 2015	69.83	70.63	69.40	69.48
3782	AMEX	IYM	Wed, Sep 16, 2015	68.84	69.94	68.83	69.89
3781	AMEX	IYM	Tue, Sep 15, 2015	68.16	68.83	68.15	68.72
3780	AMEX	IYM	Mon, Sep 14, 2015	69.07	69.10	68.00	68.05
3779	AMEX	IYM	Fri, Sep 11, 2015	68.96	69.13	68.57	69.09
3778	AMEX	IYM	Thu, Sep 10, 2015	69.14	69.74	68.88	69.30
3777	AMEX	IYM	Wed, Sep 9, 2015	70.26	70.77	69.15	69.23
3776	AMEX	IYM	Tue, Sep 8, 2015	69.33	69.79	69.00	69.78
3775	AMEX	IYM	Fri, Sep 4, 2015	68.88	68.88	68.08	68.08
3774	AMEX	IYM	Thu, Sep 3, 2015	69.25	70.32	69.25	69.57
3773	AMEX	IYM	Wed, Sep 2, 2015	69.28	69.28	68.20	69.19
3772	AMEX	IYM	Tue, Sep 1, 2015	69.18	69.63	67.99	68.22
3771	AMEX	IYM	Mon, Aug 31, 2015	70.51	71.08	69.77	70.70
3770	AMEX	IYM	Fri, Aug 28, 2015	70.35	71.34	70.18	71.00
3769	AMEX	IYM	Thu, Aug 27, 2015	68.49	70.84	68.49	70.61
3768	AMEX	IYM	Wed, Aug 26, 2015	66.72	67.92	66.43	67.82
3767	AMEX	IYM	Tue, Aug 25, 2015	69.88	69.92	66.02	66.06
3766	AMEX	IYM	Mon, Aug 24, 2015	66.48	69.57	64.66	67.24
3765	AMEX	IYM	Fri, Aug 21, 2015	71.43	71.59	70.06	70.06
3764	AMEX	IYM	Thu, Aug 20, 2015	72.81	72.94	71.94	71.94
3763	AMEX	IYM	Wed, Aug 19, 2015	73.66	73.66	72.77	73.07
3762	AMEX	IYM	Tue, Aug 18, 2015	74.34	74.52	73.88	73.88
3761	AMEX	IYM	Mon, Aug 17, 2015	73.94	74.65	73.74	74.63
3760	AMEX	IYM	Fri, Aug 14, 2015	73.95	74.25	73.89	74.13
3759	AMEX	IYM	Thu, Aug 13, 2015	74.11	74.11	73.63	73.81
3758	AMEX	IYM	Wed, Aug 12, 2015	73.55	74.23	73.15	74.12
3757	AMEX	IYM	Tue, Aug 11, 2015	74.22	74.37	73.75	73.97
3756	AMEX	IYM	Mon, Aug 10, 2015	74.01	75.68	73.80	75.68
3755	AMEX	IYM	Fri, Aug 7, 2015	74.85	74.89	73.50	73.62
3754	AMEX	IYM	Thu, Aug 6, 2015	75.10	75.30	74.79	75.00
3753	AMEX	IYM	Wed, Aug 5, 2015	75.36	75.90	74.86	75.02
3752	AMEX	IYM	Tue, Aug 4, 2015	74.79	75.29	74.54	74.74
3751	AMEX	IYM	Mon, Aug 3, 2015	75.16	75.16	74.20	74.58
3750	AMEX	IYM	Fri, Jul 31, 2015	75.91	75.91	75.11	75.22
3749	AMEX	IYM	Thu, Jul 30, 2015	75.40	75.60	75.13	75.49
3748	AMEX	IYM	Wed, Jul 29, 2015	75.03	75.58	74.67	75.40
3747	AMEX	IYM	Tue, Jul 28, 2015	73.15	74.84	72.75	74.74
3746	AMEX	IYM	Mon, Jul 27, 2015	73.37	73.83	72.84	73.04
3745	AMEX	IYM	Fri, Jul 24, 2015	75.51	75.51	73.43	73.84
3744	AMEX	IYM	Thu, Jul 23, 2015	76.74	76.74	75.43	75.53
3743	AMEX	IYM	Wed, Jul 22, 2015	76.72	76.90	76.32	76.52
3742	AMEX	IYM	Tue, Jul 21, 2015	77.39	78.04	76.78	76.95
3741	AMEX	IYM	Mon, Jul 20, 2015	78.04	78.12	77.27	77.29
3740	AMEX	IYM	Fri, Jul 17, 2015	79.04	79.04	77.85	78.27
3739	AMEX	IYM	Thu, Jul 16, 2015	79.66	79.66	78.99	79.10
3738	AMEX	IYM	Wed, Jul 15, 2015	79.99	79.99	79.08	79.25
3737	AMEX	IYM	Tue, Jul 14, 2015	79.59	80.25	79.42	80.16
3736	AMEX	IYM	Mon, Jul 13, 2015	79.14	79.68	79.14	79.62
3735	AMEX	IYM	Fri, Jul 10, 2015	78.51	78.84	77.87	78.75
3734	AMEX	IYM	Thu, Jul 9, 2015	78.72	78.77	77.72	77.74
3733	AMEX	IYM	Wed, Jul 8, 2015	78.76	78.76	77.41	77.43
3732	AMEX	IYM	Tue, Jul 7, 2015	79.61	79.61	77.88	79.27
3731	AMEX	IYM	Mon, Jul 6, 2015	79.80	80.37	79.41	79.62
3730	AMEX	IYM	Thu, Jul 2, 2015	80.80	81.01	80.14	80.48
3729	AMEX	IYM	Wed, Jul 1, 2015	80.89	81.69	80.54	80.73
3728	AMEX	IYM	Tue, Jun 30, 2015	81.08	81.18	80.40	80.58
3727	AMEX	IYM	Mon, Jun 29, 2015	81.69	82.02	80.34	80.36
3726	AMEX	IYM	Fri, Jun 26, 2015	82.79	83.03	82.35	82.39
3725	AMEX	IYM	Thu, Jun 25, 2015	82.93	83.09	82.49	82.70
3724	AMEX	IYM	Wed, Jun 24, 2015	83.64	83.68	82.69	82.69
3723	AMEX	IYM	Tue, Jun 23, 2015	84.27	84.37	83.94	84.11
3722	AMEX	IYM	Mon, Jun 22, 2015	84.36	84.36	84.10	84.28
3721	AMEX	IYM	Fri, Jun 19, 2015	84.52	84.72	84.05	84.05
3720	AMEX	IYM	Thu, Jun 18, 2015	84.08	84.82	84.08	84.71
3719	AMEX	IYM	Wed, Jun 17, 2015	83.94	84.09	83.23	83.96
3718	AMEX	IYM	Tue, Jun 16, 2015	83.18	83.73	83.18	83.71
3717	AMEX	IYM	Mon, Jun 15, 2015	83.19	83.49	82.81	83.22
3716	AMEX	IYM	Fri, Jun 12, 2015	83.99	84.18	83.63	83.69
3715	AMEX	IYM	Thu, Jun 11, 2015	84.33	84.42	84.14	84.29
3714	AMEX	IYM	Wed, Jun 10, 2015	83.81	84.48	83.81	84.18
3713	AMEX	IYM	Tue, Jun 9, 2015	83.43	83.78	83.34	83.35
3712	AMEX	IYM	Mon, Jun 8, 2015	83.64	83.75	83.22	83.24
3711	AMEX	IYM	Fri, Jun 5, 2015	83.78	84.01	83.43	83.63
3710	AMEX	IYM	Thu, Jun 4, 2015	84.65	84.65	83.72	83.95
3709	AMEX	IYM	Wed, Jun 3, 2015	85.09	85.60	84.85	85.04
3708	AMEX	IYM	Tue, Jun 2, 2015	84.21	85.14	84.21	84.85
3707	AMEX	IYM	Mon, Jun 1, 2015	84.62	84.63	83.83	84.36
3706	AMEX	IYM	Fri, May 29, 2015	84.75	84.82	84.18	84.44
3705	AMEX	IYM	Thu, May 28, 2015	84.46	84.90	84.35	84.90
3704	AMEX	IYM	Wed, May 27, 2015	84.22	84.73	83.99	84.71
3703	AMEX	IYM	Tue, May 26, 2015	84.84	84.84	83.81	84.07
3702	AMEX	IYM	Fri, May 22, 2015	85.12	85.38	85.08	85.25
3701	AMEX	IYM	Thu, May 21, 2015	84.99	85.49	84.95	85.35
3700	AMEX	IYM	Wed, May 20, 2015	85.13	85.29	84.83	84.97
3699	AMEX	IYM	Tue, May 19, 2015	85.51	85.57	84.73	85.00
3698	AMEX	IYM	Mon, May 18, 2015	85.78	85.78	85.35	85.52
3697	AMEX	IYM	Fri, May 15, 2015	85.43	85.90	85.22	85.90
3696	AMEX	IYM	Thu, May 14, 2015	85.10	85.61	85.05	85.49
3695	AMEX	IYM	Wed, May 13, 2015	84.58	84.97	84.40	84.63
3694	AMEX	IYM	Tue, May 12, 2015	85.54	85.54	84.75	84.80
3693	AMEX	IYM	Mon, May 11, 2015	86.22	86.26	85.69	85.77
3692	AMEX	IYM	Fri, May 8, 2015	85.84	86.59	85.84	86.28
3691	AMEX	IYM	Thu, May 7, 2015	84.52	85.02	84.03	85.00
3690	AMEX	IYM	Wed, May 6, 2015	85.11	85.46	84.49	84.73
3689	AMEX	IYM	Tue, May 5, 2015	85.80	86.22	84.54	84.70
3688	AMEX	IYM	Mon, May 4, 2015	86.06	86.33	85.66	85.67
3687	AMEX	IYM	Fri, May 1, 2015	85.14	86.10	85.14	85.95
3686	AMEX	IYM	Thu, Apr 30, 2015	85.25	85.32	84.43	84.54
3685	AMEX	IYM	Wed, Apr 29, 2015	84.84	85.63	84.73	85.45
3684	AMEX	IYM	Tue, Apr 28, 2015	85.22	85.58	84.98	85.45
3683	AMEX	IYM	Mon, Apr 27, 2015	84.82	85.65	84.82	85.31
3682	AMEX	IYM	Fri, Apr 24, 2015	84.42	84.71	84.22	84.56
3681	AMEX	IYM	Thu, Apr 23, 2015	83.69	84.36	83.60	84.08
3680	AMEX	IYM	Wed, Apr 22, 2015	83.57	83.80	83.10	83.73
3679	AMEX	IYM	Tue, Apr 21, 2015	84.38	84.38	83.26	83.54
3678	AMEX	IYM	Mon, Apr 20, 2015	83.86	84.30	83.86	84.17
3677	AMEX	IYM	Fri, Apr 17, 2015	83.96	83.96	83.33	83.56
3676	AMEX	IYM	Thu, Apr 16, 2015	84.41	84.62	84.04	84.13
3675	AMEX	IYM	Wed, Apr 15, 2015	83.65	84.65	83.65	84.47
3674	AMEX	IYM	Tue, Apr 14, 2015	83.17	83.51	82.87	83.40
3673	AMEX	IYM	Mon, Apr 13, 2015	83.54	83.54	83.02	83.05
3672	AMEX	IYM	Fri, Apr 10, 2015	83.36	83.43	83.16	83.42
3671	AMEX	IYM	Thu, Apr 9, 2015	82.76	83.35	82.74	83.22
3670	AMEX	IYM	Wed, Apr 8, 2015	82.91	83.24	82.50	82.79
3669	AMEX	IYM	Tue, Apr 7, 2015	82.78	83.29	82.72	82.75
3668	AMEX	IYM	Mon, Apr 6, 2015	82.02	83.02	81.98	82.77
3667	AMEX	IYM	Thu, Apr 2, 2015	81.45	82.26	81.45	82.06
3666	AMEX	IYM	Wed, Apr 1, 2015	82.11	82.11	81.28	81.92
3665	AMEX	IYM	Tue, Mar 31, 2015	82.30	82.30	81.73	81.90
3664	AMEX	IYM	Mon, Mar 30, 2015	81.92	82.82	81.92	82.53
3663	AMEX	IYM	Fri, Mar 27, 2015	81.69	81.75	81.20	81.41
3662	AMEX	IYM	Thu, Mar 26, 2015	81.09	81.76	81.01	81.32
3661	AMEX	IYM	Wed, Mar 25, 2015	82.20	82.57	81.23	81.24
3660	AMEX	IYM	Tue, Mar 24, 2015	82.40	82.62	82.05	82.29
3659	AMEX	IYM	Mon, Mar 23, 2015	82.39	82.90	82.39	82.55
3658	AMEX	IYM	Fri, Mar 20, 2015	82.09	82.94	82.00	82.53
3657	AMEX	IYM	Thu, Mar 19, 2015	82.94	82.94	81.82	81.86
3656	AMEX	IYM	Wed, Mar 18, 2015	81.58	83.82	81.17	83.32
3655	AMEX	IYM	Tue, Mar 17, 2015	82.09	82.41	81.53	81.89
3654	AMEX	IYM	Mon, Mar 16, 2015	82.89	82.89	82.41	82.76
3653	AMEX	IYM	Fri, Mar 13, 2015	83.53	83.53	82.41	82.90
3652	AMEX	IYM	Thu, Mar 12, 2015	83.22	83.87	83.14	83.84
3651	AMEX	IYM	Wed, Mar 11, 2015	82.98	83.16	82.70	82.95
3650	AMEX	IYM	Tue, Mar 10, 2015	83.60	83.60	82.86	82.86
3649	AMEX	IYM	Mon, Mar 9, 2015	84.15	84.55	84.15	84.31
3648	AMEX	IYM	Fri, Mar 6, 2015	85.11	85.11	84.11	84.23
3647	AMEX	IYM	Thu, Mar 5, 2015	85.94	85.94	85.19	85.47
3646	AMEX	IYM	Wed, Mar 4, 2015	85.82	85.95	85.24	85.83
3645	AMEX	IYM	Tue, Mar 3, 2015	86.43	86.58	85.95	86.14
3644	AMEX	IYM	Mon, Mar 2, 2015	86.07	86.65	85.60	86.65
3643	AMEX	IYM	Fri, Feb 27, 2015	86.25	86.53	86.10	86.12
3642	AMEX	IYM	Thu, Feb 26, 2015	86.92	86.97	86.03	86.26
3641	AMEX	IYM	Wed, Feb 25, 2015	87.07	87.28	86.83	86.95
3640	AMEX	IYM	Tue, Feb 24, 2015	86.86	87.26	86.72	87.19
3639	AMEX	IYM	Mon, Feb 23, 2015	86.57	86.92	86.21	86.80
3638	AMEX	IYM	Fri, Feb 20, 2015	86.49	86.88	85.67	86.88
3637	AMEX	IYM	Thu, Feb 19, 2015	85.81	86.62	85.58	86.56
3636	AMEX	IYM	Wed, Feb 18, 2015	85.84	86.20	85.62	86.20
3635	AMEX	IYM	Tue, Feb 17, 2015	85.74	86.39	85.52	86.15
3634	AMEX	IYM	Fri, Feb 13, 2015	85.51	86.23	85.45	86.13
3633	AMEX	IYM	Thu, Feb 12, 2015	84.52	85.50	84.32	85.30
3632	AMEX	IYM	Wed, Feb 11, 2015	83.81	84.15	83.37	83.90
3631	AMEX	IYM	Tue, Feb 10, 2015	84.15	84.15	83.26	84.04
3630	AMEX	IYM	Mon, Feb 9, 2015	83.53	84.32	83.53	83.84
3629	AMEX	IYM	Fri, Feb 6, 2015	84.01	84.19	83.62	83.82
3628	AMEX	IYM	Thu, Feb 5, 2015	82.30	84.05	82.30	84.02
3627	AMEX	IYM	Wed, Feb 4, 2015	82.28	82.58	81.82	81.99
3626	AMEX	IYM	Tue, Feb 3, 2015	81.12	82.64	81.03	82.64
3625	AMEX	IYM	Mon, Feb 2, 2015	80.10	80.74	79.42	80.57
3624	AMEX	IYM	Fri, Jan 30, 2015	79.40	80.80	79.14	79.85
3623	AMEX	IYM	Thu, Jan 29, 2015	79.58	80.11	78.61	79.97
3622	AMEX	IYM	Wed, Jan 28, 2015	80.88	81.03	79.13	79.20
3621	AMEX	IYM	Tue, Jan 27, 2015	80.11	81.35	79.88	80.72
3620	AMEX	IYM	Mon, Jan 26, 2015	81.00	81.36	80.37	81.36
3619	AMEX	IYM	Fri, Jan 23, 2015	82.18	82.18	80.92	80.92
3618	AMEX	IYM	Thu, Jan 22, 2015	81.89	82.51	81.26	82.44
3617	AMEX	IYM	Wed, Jan 21, 2015	80.32	81.43	80.14	81.42
3616	AMEX	IYM	Tue, Jan 20, 2015	80.86	80.94	79.75	80.44
3615	AMEX	IYM	Fri, Jan 16, 2015	79.17	80.52	79.01	80.48
3614	AMEX	IYM	Thu, Jan 15, 2015	79.80	80.34	79.14	79.14
3613	AMEX	IYM	Wed, Jan 14, 2015	79.15	79.42	78.06	79.29
3612	AMEX	IYM	Tue, Jan 13, 2015	81.77	81.83	79.69	80.32
3611	AMEX	IYM	Mon, Jan 12, 2015	81.36	81.49	80.25	81.22
3610	AMEX	IYM	Fri, Jan 9, 2015	82.23	82.34	81.11	81.51
3609	AMEX	IYM	Thu, Jan 8, 2015	80.73	82.05	80.73	81.96
3608	AMEX	IYM	Wed, Jan 7, 2015	80.06	80.32	79.57	80.09
3607	AMEX	IYM	Tue, Jan 6, 2015	80.14	80.63	79.02	79.45
3606	AMEX	IYM	Mon, Jan 5, 2015	81.95	81.95	79.91	80.18
3605	AMEX	IYM	Fri, Jan 2, 2015	82.68	82.85	82.01	82.53
3604	AMEX	IYM	Wed, Dec 31, 2014	83.45	83.45	82.42	82.47
3603	AMEX	IYM	Tue, Dec 30, 2014	83.29	83.69	83.26	83.30
3602	AMEX	IYM	Mon, Dec 29, 2014	83.53	83.86	83.41	83.45
3601	AMEX	IYM	Fri, Dec 26, 2014	83.66	83.78	83.15	83.53
3600	AMEX	IYM	Wed, Dec 24, 2014	83.42	83.42	82.94	83.15
3599	AMEX	IYM	Tue, Dec 23, 2014	83.51	84.17	83.51	83.89
3598	AMEX	IYM	Mon, Dec 22, 2014	83.35	83.37	82.80	83.21
3597	AMEX	IYM	Fri, Dec 19, 2014	82.52	83.51	82.52	83.35
3596	AMEX	IYM	Thu, Dec 18, 2014	81.98	82.37	81.07	82.37
3595	AMEX	IYM	Wed, Dec 17, 2014	78.75	80.82	78.75	80.68
3594	AMEX	IYM	Tue, Dec 16, 2014	78.75	80.36	78.40	78.44
3593	AMEX	IYM	Mon, Dec 15, 2014	79.97	80.06	78.81	78.95
3592	AMEX	IYM	Fri, Dec 12, 2014	81.21	81.21	79.51	79.56
3591	AMEX	IYM	Thu, Dec 11, 2014	82.35	82.87	81.72	81.88
3590	AMEX	IYM	Wed, Dec 10, 2014	83.84	83.84	81.93	82.03
3589	AMEX	IYM	Tue, Dec 9, 2014	83.13	84.11	82.99	84.06
3588	AMEX	IYM	Mon, Dec 8, 2014	85.00	85.00	83.62	83.74
3587	AMEX	IYM	Fri, Dec 5, 2014	85.39	85.85	85.14	85.26
3586	AMEX	IYM	Thu, Dec 4, 2014	84.96	85.46	84.70	85.26
3585	AMEX	IYM	Wed, Dec 3, 2014	83.88	85.29	83.83	85.15
3584	AMEX	IYM	Tue, Dec 2, 2014	83.33	84.14	83.21	83.85
3583	AMEX	IYM	Mon, Dec 1, 2014	84.05	84.35	82.98	83.39
3582	AMEX	IYM	Fri, Nov 28, 2014	85.80	85.80	84.26	84.35
3581	AMEX	IYM	Wed, Nov 26, 2014	86.79	86.81	86.14	86.69
3580	AMEX	IYM	Tue, Nov 25, 2014	87.16	87.25	86.70	86.73
3579	AMEX	IYM	Mon, Nov 24, 2014	87.52	87.52	86.83	86.94
3578	AMEX	IYM	Fri, Nov 21, 2014	87.75	88.04	87.14	87.48
3577	AMEX	IYM	Thu, Nov 20, 2014	85.50	86.40	85.31	86.40
3576	AMEX	IYM	Wed, Nov 19, 2014	86.09	86.15	85.56	85.86
3575	AMEX	IYM	Tue, Nov 18, 2014	85.27	86.23	85.27	86.12
3574	AMEX	IYM	Mon, Nov 17, 2014	85.07	85.32	84.84	85.16
3573	AMEX	IYM	Fri, Nov 14, 2014	84.82	85.26	84.75	85.22
3572	AMEX	IYM	Thu, Nov 13, 2014	85.17	85.58	85.13	85.18
3571	AMEX	IYM	Wed, Nov 12, 2014	84.56	85.12	84.56	84.94
3570	AMEX	IYM	Tue, Nov 11, 2014	84.26	84.78	84.01	84.72
3569	AMEX	IYM	Mon, Nov 10, 2014	84.38	84.53	83.95	84.31
3568	AMEX	IYM	Fri, Nov 7, 2014	83.69	84.39	83.69	84.27
3567	AMEX	IYM	Thu, Nov 6, 2014	83.09	83.93	82.87	83.78
3566	AMEX	IYM	Wed, Nov 5, 2014	82.60	83.24	82.36	83.01
3565	AMEX	IYM	Tue, Nov 4, 2014	82.89	83.10	81.90	82.23
3564	AMEX	IYM	Mon, Nov 3, 2014	83.92	84.21	83.03	83.24
3563	AMEX	IYM	Fri, Oct 31, 2014	83.04	83.88	82.71	83.83
3562	AMEX	IYM	Thu, Oct 30, 2014	81.58	82.72	81.51	82.25
3561	AMEX	IYM	Wed, Oct 29, 2014	82.91	82.99	81.37	81.87
3560	AMEX	IYM	Tue, Oct 28, 2014	82.08	82.85	81.94	82.82
3559	AMEX	IYM	Mon, Oct 27, 2014	82.90	82.97	81.40	81.76
3558	AMEX	IYM	Fri, Oct 24, 2014	82.86	83.51	82.25	83.42
3557	AMEX	IYM	Thu, Oct 23, 2014	83.59	83.96	82.61	82.95
3556	AMEX	IYM	Wed, Oct 22, 2014	84.00	84.56	82.72	82.73
3555	AMEX	IYM	Tue, Oct 21, 2014	82.17	83.62	82.17	83.59
3554	AMEX	IYM	Mon, Oct 20, 2014	80.43	81.67	80.40	81.64
3553	AMEX	IYM	Fri, Oct 17, 2014	80.49	81.13	80.15	80.51
3552	AMEX	IYM	Thu, Oct 16, 2014	77.60	80.01	77.46	79.63
3551	AMEX	IYM	Wed, Oct 15, 2014	77.24	79.00	76.12	78.77
3550	AMEX	IYM	Tue, Oct 14, 2014	78.34	79.38	77.70	78.11
3549	AMEX	IYM	Mon, Oct 13, 2014	79.77	80.43	77.76	77.79
3548	AMEX	IYM	Fri, Oct 10, 2014	80.74	81.36	79.71	79.77
3547	AMEX	IYM	Thu, Oct 9, 2014	83.27	83.47	80.84	81.08
3546	AMEX	IYM	Wed, Oct 8, 2014	82.51	83.49	81.40	83.44
3545	AMEX	IYM	Tue, Oct 7, 2014	83.51	83.69	82.40	82.42
3544	AMEX	IYM	Mon, Oct 6, 2014	84.40	84.40	83.66	83.89
3543	AMEX	IYM	Fri, Oct 3, 2014	84.23	84.38	83.77	83.91
3542	AMEX	IYM	Thu, Oct 2, 2014	83.84	84.01	82.47	83.80
3541	AMEX	IYM	Wed, Oct 1, 2014	85.71	85.82	83.77	83.96
3540	AMEX	IYM	Tue, Sep 30, 2014	87.18	87.18	85.93	86.07
3539	AMEX	IYM	Mon, Sep 29, 2014	86.81	87.36	86.68	87.07
3538	AMEX	IYM	Fri, Sep 26, 2014	86.88	87.67	86.80	87.57
3537	AMEX	IYM	Thu, Sep 25, 2014	88.00	88.00	86.78	86.78
3536	AMEX	IYM	Wed, Sep 24, 2014	87.78	88.34	87.39	88.27
3535	AMEX	IYM	Tue, Sep 23, 2014	88.34	88.48	87.83	87.83
3534	AMEX	IYM	Mon, Sep 22, 2014	89.10	89.25	88.32	88.43
3533	AMEX	IYM	Fri, Sep 19, 2014	89.33	89.46	88.57	88.75
3532	AMEX	IYM	Thu, Sep 18, 2014	88.79	89.05	88.77	88.95
3531	AMEX	IYM	Wed, Sep 17, 2014	88.36	88.88	88.14	88.48
3530	AMEX	IYM	Tue, Sep 16, 2014	87.09	88.08	87.09	87.85
3529	AMEX	IYM	Mon, Sep 15, 2014	87.16	87.43	86.96	87.23
3528	AMEX	IYM	Fri, Sep 12, 2014	87.52	87.73	86.85	87.15
3527	AMEX	IYM	Thu, Sep 11, 2014	87.25	87.72	87.20	87.57
3526	AMEX	IYM	Wed, Sep 10, 2014	87.58	87.68	86.92	87.62
3525	AMEX	IYM	Tue, Sep 9, 2014	88.29	88.29	87.44	87.56
3524	AMEX	IYM	Mon, Sep 8, 2014	88.64	88.91	88.27	88.39
3523	AMEX	IYM	Fri, Sep 5, 2014	88.19	88.83	88.19	88.83
3522	AMEX	IYM	Thu, Sep 4, 2014	88.82	89.13	88.33	88.52
3521	AMEX	IYM	Wed, Sep 3, 2014	88.85	88.95	88.54	88.59
3520	AMEX	IYM	Tue, Sep 2, 2014	88.78	88.78	88.24	88.39
3519	AMEX	IYM	Fri, Aug 29, 2014	88.82	88.87	88.50	88.72
3518	AMEX	IYM	Thu, Aug 28, 2014	88.16	88.65	88.08	88.53
3517	AMEX	IYM	Wed, Aug 27, 2014	88.76	88.80	88.42	88.61
3516	AMEX	IYM	Tue, Aug 26, 2014	88.59	88.79	88.55	88.57
3515	AMEX	IYM	Mon, Aug 25, 2014	88.56	88.84	88.36	88.49
3514	AMEX	IYM	Fri, Aug 22, 2014	88.42	88.42	88.03	88.14
3513	AMEX	IYM	Thu, Aug 21, 2014	88.74	88.74	88.30	88.44
3512	AMEX	IYM	Wed, Aug 20, 2014	88.41	88.78	88.41	88.72
3511	AMEX	IYM	Tue, Aug 19, 2014	88.41	88.70	88.41	88.60
3510	AMEX	IYM	Mon, Aug 18, 2014	87.80	88.28	87.80	88.28
3509	AMEX	IYM	Fri, Aug 15, 2014	87.48	87.74	86.76	87.38
3508	AMEX	IYM	Thu, Aug 14, 2014	87.19	87.31	87.11	87.20
3507	AMEX	IYM	Wed, Aug 13, 2014	86.85	87.30	86.67	87.18
3506	AMEX	IYM	Tue, Aug 12, 2014	86.43	86.74	86.23	86.65
3505	AMEX	IYM	Mon, Aug 11, 2014	86.99	87.11	86.45	86.53
3504	AMEX	IYM	Fri, Aug 8, 2014	85.67	86.48	85.46	86.44
3503	AMEX	IYM	Thu, Aug 7, 2014	86.73	86.73	85.29	85.53
3502	AMEX	IYM	Wed, Aug 6, 2014	85.19	86.42	85.19	86.24
3501	AMEX	IYM	Tue, Aug 5, 2014	86.11	86.43	85.51	85.69
3500	AMEX	IYM	Mon, Aug 4, 2014	85.84	86.62	85.34	86.53
3499	AMEX	IYM	Fri, Aug 1, 2014	85.38	85.75	84.89	85.56
3498	AMEX	IYM	Thu, Jul 31, 2014	86.61	86.73	85.45	85.47
3497	AMEX	IYM	Wed, Jul 30, 2014	88.06	88.14	87.10	87.17
3496	AMEX	IYM	Tue, Jul 29, 2014	88.44	88.46	87.66	87.66
3495	AMEX	IYM	Mon, Jul 28, 2014	88.06	88.53	87.79	88.33
3494	AMEX	IYM	Fri, Jul 25, 2014	87.66	88.27	87.66	88.07
3493	AMEX	IYM	Thu, Jul 24, 2014	88.06	88.08	87.67	87.80
3492	AMEX	IYM	Wed, Jul 23, 2014	87.86	88.31	87.55	88.08
3491	AMEX	IYM	Tue, Jul 22, 2014	87.84	88.06	87.78	87.78
3490	AMEX	IYM	Mon, Jul 21, 2014	87.57	87.80	87.26	87.59
3489	AMEX	IYM	Fri, Jul 18, 2014	87.46	87.97	87.30	87.87
3488	AMEX	IYM	Thu, Jul 17, 2014	87.60	87.89	87.14	87.25
3487	AMEX	IYM	Wed, Jul 16, 2014	87.61	87.85	87.52	87.82
3486	AMEX	IYM	Tue, Jul 15, 2014	87.67	88.06	86.90	87.22
3485	AMEX	IYM	Mon, Jul 14, 2014	87.64	87.77	87.36	87.45
3484	AMEX	IYM	Fri, Jul 11, 2014	87.31	87.56	87.12	87.47
3483	AMEX	IYM	Thu, Jul 10, 2014	86.96	87.75	86.92	87.30
3482	AMEX	IYM	Wed, Jul 9, 2014	87.79	87.96	87.59	87.82
3481	AMEX	IYM	Tue, Jul 8, 2014	87.68	87.73	87.31	87.57
3480	AMEX	IYM	Mon, Jul 7, 2014	88.41	88.42	87.69	87.89
3479	AMEX	IYM	Thu, Jul 3, 2014	88.25	88.73	88.19	88.72
3478	AMEX	IYM	Wed, Jul 2, 2014	87.76	88.23	87.76	87.95
3477	AMEX	IYM	Tue, Jul 1, 2014	87.65	88.14	87.51	87.74
3476	AMEX	IYM	Mon, Jun 30, 2014	87.15	87.60	86.88	87.53
3475	AMEX	IYM	Fri, Jun 27, 2014	86.81	87.13	86.59	87.08
3474	AMEX	IYM	Thu, Jun 26, 2014	87.67	87.72	86.94	87.34
3473	AMEX	IYM	Wed, Jun 25, 2014	87.00	87.74	87.00	87.47
3472	AMEX	IYM	Tue, Jun 24, 2014	87.50	87.90	86.74	86.76
3471	AMEX	IYM	Mon, Jun 23, 2014	87.86	88.20	87.61	87.93
3470	AMEX	IYM	Fri, Jun 20, 2014	87.46	87.84	87.36	87.78
3469	AMEX	IYM	Thu, Jun 19, 2014	87.54	87.55	87.13	87.28
3468	AMEX	IYM	Wed, Jun 18, 2014	86.61	87.41	86.52	87.39
3467	AMEX	IYM	Tue, Jun 17, 2014	85.74	86.67	85.56	86.47
3466	AMEX	IYM	Mon, Jun 16, 2014	86.35	86.38	85.82	86.28
3465	AMEX	IYM	Fri, Jun 13, 2014	86.02	86.55	85.99	86.43
3464	AMEX	IYM	Thu, Jun 12, 2014	86.84	86.97	85.88	86.06
3463	AMEX	IYM	Wed, Jun 11, 2014	86.98	87.02	86.69	86.92
3462	AMEX	IYM	Tue, Jun 10, 2014	87.16	87.33	86.77	87.32
3461	AMEX	IYM	Mon, Jun 9, 2014	87.44	87.56	87.08	87.28
3460	AMEX	IYM	Fri, Jun 6, 2014	87.12	87.46	87.12	87.46
3459	AMEX	IYM	Thu, Jun 5, 2014	86.75	87.11	85.97	87.03
3458	AMEX	IYM	Wed, Jun 4, 2014	86.08	86.73	85.90	86.43
3457	AMEX	IYM	Tue, Jun 3, 2014	86.14	86.42	86.05	86.22
3456	AMEX	IYM	Mon, Jun 2, 2014	86.40	86.68	85.93	86.44
3455	AMEX	IYM	Fri, May 30, 2014	86.23	86.23	85.86	86.16
3454	AMEX	IYM	Thu, May 29, 2014	85.43	86.36	85.20	86.35
3453	AMEX	IYM	Wed, May 28, 2014	85.50	85.71	85.31	85.48
3452	AMEX	IYM	Tue, May 27, 2014	85.69	85.82	85.34	85.50
3451	AMEX	IYM	Fri, May 23, 2014	84.86	85.51	84.79	85.47
3450	AMEX	IYM	Thu, May 22, 2014	84.81	85.06	84.62	84.81
3449	AMEX	IYM	Wed, May 21, 2014	84.41	84.79	84.29	84.70
3448	AMEX	IYM	Tue, May 20, 2014	84.75	84.89	83.97	84.23
3447	AMEX	IYM	Mon, May 19, 2014	84.35	85.16	84.25	84.78
3446	AMEX	IYM	Fri, May 16, 2014	83.83	84.39	83.43	84.39
3445	AMEX	IYM	Thu, May 15, 2014	85.06	85.06	83.48	84.05
3444	AMEX	IYM	Wed, May 14, 2014	85.25	85.70	85.16	85.26
3443	AMEX	IYM	Tue, May 13, 2014	85.39	85.65	85.23	85.30
3442	AMEX	IYM	Mon, May 12, 2014	84.52	85.33	84.52	85.25
3441	AMEX	IYM	Fri, May 9, 2014	83.97	84.14	83.57	84.02
3440	AMEX	IYM	Thu, May 8, 2014	84.36	84.90	83.76	84.05
3439	AMEX	IYM	Wed, May 7, 2014	84.07	84.54	83.52	84.50
3438	AMEX	IYM	Tue, May 6, 2014	84.06	84.32	83.69	83.87
3437	AMEX	IYM	Mon, May 5, 2014	83.74	84.34	83.49	84.25
3436	AMEX	IYM	Fri, May 2, 2014	83.58	84.38	83.50	83.96
3435	AMEX	IYM	Thu, May 1, 2014	83.69	83.85	83.31	83.53
3434	AMEX	IYM	Wed, Apr 30, 2014	83.17	83.96	83.17	83.90
3433	AMEX	IYM	Tue, Apr 29, 2014	82.80	83.58	82.80	83.33
3432	AMEX	IYM	Mon, Apr 28, 2014	83.20	83.21	82.02	82.64
3431	AMEX	IYM	Fri, Apr 25, 2014	83.32	83.56	82.78	83.01
3430	AMEX	IYM	Thu, Apr 24, 2014	84.32	84.39	83.45	83.63
3429	AMEX	IYM	Wed, Apr 23, 2014	84.04	84.25	83.91	84.01
3428	AMEX	IYM	Tue, Apr 22, 2014	83.82	84.23	83.60	84.00
3427	AMEX	IYM	Mon, Apr 21, 2014	83.71	83.93	83.47	83.75
3426	AMEX	IYM	Thu, Apr 17, 2014	83.50	83.82	83.35	83.64
3425	AMEX	IYM	Wed, Apr 16, 2014	82.83	83.48	82.60	83.42
3424	AMEX	IYM	Tue, Apr 15, 2014	81.89	82.29	80.92	82.23
3423	AMEX	IYM	Mon, Apr 14, 2014	81.71	82.19	81.37	81.89
3422	AMEX	IYM	Fri, Apr 11, 2014	81.66	82.24	81.20	81.26
3421	AMEX	IYM	Thu, Apr 10, 2014	83.83	83.87	82.07	82.19
3420	AMEX	IYM	Wed, Apr 9, 2014	82.95	84.09	82.75	83.90
3419	AMEX	IYM	Tue, Apr 8, 2014	82.36	83.01	82.09	82.69
3418	AMEX	IYM	Mon, Apr 7, 2014	83.48	83.61	81.99	82.28
3417	AMEX	IYM	Fri, Apr 4, 2014	85.01	85.28	83.45	83.56
3416	AMEX	IYM	Thu, Apr 3, 2014	84.62	85.01	84.26	84.57
3415	AMEX	IYM	Wed, Apr 2, 2014	84.07	84.60	83.63	84.41
3414	AMEX	IYM	Tue, Apr 1, 2014	83.65	83.84	83.24	83.83
3413	AMEX	IYM	Mon, Mar 31, 2014	82.85	83.35	82.72	83.27
3412	AMEX	IYM	Fri, Mar 28, 2014	82.23	82.81	82.11	82.40
3411	AMEX	IYM	Thu, Mar 27, 2014	82.09	82.27	81.58	81.96
3410	AMEX	IYM	Wed, Mar 26, 2014	83.67	83.78	82.14	82.15
3409	AMEX	IYM	Tue, Mar 25, 2014	83.26	83.83	83.10	83.38
3408	AMEX	IYM	Mon, Mar 24, 2014	83.86	84.25	82.82	83.14
3407	AMEX	IYM	Fri, Mar 21, 2014	83.98	84.21	83.61	83.78
3406	AMEX	IYM	Thu, Mar 20, 2014	82.63	83.33	82.63	83.29
3405	AMEX	IYM	Wed, Mar 19, 2014	83.51	83.73	82.52	82.95
3404	AMEX	IYM	Tue, Mar 18, 2014	83.12	83.68	83.07	83.58
3403	AMEX	IYM	Mon, Mar 17, 2014	82.75	83.48	82.75	83.00
3402	AMEX	IYM	Fri, Mar 14, 2014	82.25	82.72	82.25	82.39
3401	AMEX	IYM	Thu, Mar 13, 2014	83.14	83.47	82.05	82.21
3400	AMEX	IYM	Wed, Mar 12, 2014	82.75	83.12	82.58	82.95
3399	AMEX	IYM	Tue, Mar 11, 2014	83.79	83.82	82.90	83.01
3398	AMEX	IYM	Mon, Mar 10, 2014	83.65	83.82	83.11	83.77
3397	AMEX	IYM	Fri, Mar 7, 2014	84.63	84.63	83.72	83.89
3396	AMEX	IYM	Thu, Mar 6, 2014	84.03	84.77	84.03	84.39
3395	AMEX	IYM	Wed, Mar 5, 2014	83.77	84.00	83.50	83.93
3394	AMEX	IYM	Tue, Mar 4, 2014	83.06	83.84	83.06	83.68
3393	AMEX	IYM	Mon, Mar 3, 2014	82.03	82.77	81.94	82.49
3392	AMEX	IYM	Fri, Feb 28, 2014	82.42	82.95	82.26	82.69
3391	AMEX	IYM	Thu, Feb 27, 2014	81.67	82.44	81.65	82.42
3390	AMEX	IYM	Wed, Feb 26, 2014	81.21	82.00	81.14	81.74
3389	AMEX	IYM	Tue, Feb 25, 2014	80.93	81.42	80.69	81.13
3388	AMEX	IYM	Mon, Feb 24, 2014	81.39	81.60	80.84	80.84
3387	AMEX	IYM	Fri, Feb 21, 2014	81.62	81.74	81.24	81.25
3386	AMEX	IYM	Thu, Feb 20, 2014	80.68	81.54	80.36	81.42
3385	AMEX	IYM	Wed, Feb 19, 2014	81.11	81.78	80.54	80.59
3384	AMEX	IYM	Tue, Feb 18, 2014	81.18	81.32	80.76	81.21
3383	AMEX	IYM	Fri, Feb 14, 2014	80.52	81.14	80.39	81.08
3382	AMEX	IYM	Thu, Feb 13, 2014	79.41	81.65	79.13	81.65
3381	AMEX	IYM	Wed, Feb 12, 2014	79.83	80.16	79.53	79.76
3380	AMEX	IYM	Tue, Feb 11, 2014	78.87	80.00	78.87	79.81
3379	AMEX	IYM	Mon, Feb 10, 2014	78.51	78.92	78.24	78.82
3378	AMEX	IYM	Fri, Feb 7, 2014	77.76	78.57	77.57	78.51
3377	AMEX	IYM	Thu, Feb 6, 2014	76.56	77.62	76.56	77.60
3376	AMEX	IYM	Wed, Feb 5, 2014	75.86	76.59	75.32	76.45
3375	AMEX	IYM	Tue, Feb 4, 2014	75.85	76.75	75.71	76.26
3374	AMEX	IYM	Mon, Feb 3, 2014	77.42	77.73	75.53	75.61
3373	AMEX	IYM	Fri, Jan 31, 2014	77.05	78.17	77.00	77.56
3372	AMEX	IYM	Thu, Jan 30, 2014	77.97	78.30	77.34	77.95
3371	AMEX	IYM	Wed, Jan 29, 2014	77.25	78.26	77.25	77.55
3370	AMEX	IYM	Tue, Jan 28, 2014	77.25	77.38	77.00	77.25
3369	AMEX	IYM	Mon, Jan 27, 2014	77.33	77.56	76.31	76.87
3368	AMEX	IYM	Fri, Jan 24, 2014	79.00	79.00	77.27	77.30
3367	AMEX	IYM	Thu, Jan 23, 2014	80.40	80.40	79.03	79.48
3366	AMEX	IYM	Wed, Jan 22, 2014	81.44	81.44	80.44	80.65
3365	AMEX	IYM	Tue, Jan 21, 2014	81.75	81.96	81.04	81.31
3364	AMEX	IYM	Fri, Jan 17, 2014	81.10	81.38	80.60	80.60
3363	AMEX	IYM	Thu, Jan 16, 2014	81.09	81.25	80.86	81.17
3362	AMEX	IYM	Wed, Jan 15, 2014	80.61	81.22	80.59	81.14
3361	AMEX	IYM	Tue, Jan 14, 2014	79.54	80.53	79.54	80.47
3360	AMEX	IYM	Mon, Jan 13, 2014	80.24	80.40	79.11	79.11
3359	AMEX	IYM	Fri, Jan 10, 2014	80.21	80.49	80.08	80.49
3358	AMEX	IYM	Thu, Jan 9, 2014	80.58	80.70	79.83	80.15
3357	AMEX	IYM	Wed, Jan 8, 2014	80.12	80.56	79.81	80.44
3356	AMEX	IYM	Tue, Jan 7, 2014	80.33	80.33	79.85	80.06
3355	AMEX	IYM	Mon, Jan 6, 2014	80.97	80.97	80.05	80.26
3354	AMEX	IYM	Fri, Jan 3, 2014	81.16	81.16	80.71	80.78
3353	AMEX	IYM	Thu, Jan 2, 2014	81.28	81.44	80.68	80.90
3352	AMEX	IYM	Tue, Dec 31, 2013	81.23	81.54	81.17	81.43
3351	AMEX	IYM	Mon, Dec 30, 2013	81.29	81.34	81.07	81.17
3350	AMEX	IYM	Fri, Dec 27, 2013	81.05	81.31	80.99	81.26
3349	AMEX	IYM	Thu, Dec 26, 2013	80.63	80.96	80.60	80.90
3348	AMEX	IYM	Tue, Dec 24, 2013	79.67	80.50	79.65	80.44
3347	AMEX	IYM	Mon, Dec 23, 2013	79.54	79.76	79.39	79.60
3346	AMEX	IYM	Fri, Dec 20, 2013	78.25	79.93	78.25	79.71
3345	AMEX	IYM	Thu, Dec 19, 2013	78.94	79.55	78.94	79.54
3344	AMEX	IYM	Wed, Dec 18, 2013	78.68	79.35	77.59	79.35
3343	AMEX	IYM	Tue, Dec 17, 2013	78.11	78.60	77.88	78.43
3342	AMEX	IYM	Mon, Dec 16, 2013	77.96	78.49	77.87	78.01
3341	AMEX	IYM	Fri, Dec 13, 2013	77.48	77.87	77.47	77.73
3340	AMEX	IYM	Thu, Dec 12, 2013	77.44	77.64	77.19	77.42
3339	AMEX	IYM	Wed, Dec 11, 2013	79.01	79.01	77.45	77.52
3338	AMEX	IYM	Tue, Dec 10, 2013	78.81	79.23	78.81	78.95
3337	AMEX	IYM	Mon, Dec 9, 2013	78.50	78.74	78.36	78.74
3336	AMEX	IYM	Fri, Dec 6, 2013	78.11	78.51	77.93	78.21
3335	AMEX	IYM	Thu, Dec 5, 2013	77.45	77.58	77.17	77.25
3334	AMEX	IYM	Wed, Dec 4, 2013	77.16	78.03	77.13	77.65
3333	AMEX	IYM	Tue, Dec 3, 2013	77.78	77.95	76.94	77.25
3332	AMEX	IYM	Mon, Dec 2, 2013	78.12	78.77	78.07	78.09
3331	AMEX	IYM	Fri, Nov 29, 2013	78.37	78.64	78.05	78.19
3330	AMEX	IYM	Wed, Nov 27, 2013	78.28	78.37	78.08	78.21
3329	AMEX	IYM	Tue, Nov 26, 2013	78.22	78.30	77.88	78.12
3328	AMEX	IYM	Mon, Nov 25, 2013	78.80	78.81	78.09	78.27
3327	AMEX	IYM	Fri, Nov 22, 2013	78.27	78.80	78.08	78.77
3326	AMEX	IYM	Thu, Nov 21, 2013	78.01	78.35	77.89	78.32
3325	AMEX	IYM	Wed, Nov 20, 2013	78.36	78.48	77.57	77.69
3324	AMEX	IYM	Tue, Nov 19, 2013	78.59	78.72	77.12	77.12
3323	AMEX	IYM	Mon, Nov 18, 2013	79.28	79.30	78.45	78.56
3322	AMEX	IYM	Fri, Nov 15, 2013	78.86	79.21	78.86	79.18
3321	AMEX	IYM	Thu, Nov 14, 2013	78.38	78.78	78.17	78.78
3320	AMEX	IYM	Wed, Nov 13, 2013	77.29	78.17	77.23	78.17
3319	AMEX	IYM	Tue, Nov 12, 2013	77.82	77.85	77.49	77.69
3318	AMEX	IYM	Mon, Nov 11, 2013	78.05	78.05	77.65	77.91
3317	AMEX	IYM	Fri, Nov 8, 2013	76.60	78.00	76.54	78.00
3316	AMEX	IYM	Thu, Nov 7, 2013	77.60	77.69	76.44	76.50
3315	AMEX	IYM	Wed, Nov 6, 2013	77.35	77.72	77.24	77.52
3314	AMEX	IYM	Tue, Nov 5, 2013	77.21	77.22	76.67	77.05
3313	AMEX	IYM	Mon, Nov 4, 2013	77.21	77.46	77.07	77.46
3312	AMEX	IYM	Fri, Nov 1, 2013	77.12	77.42	76.60	77.08
3311	AMEX	IYM	Thu, Oct 31, 2013	77.15	77.71	77.14	77.18
3310	AMEX	IYM	Wed, Oct 30, 2013	77.81	78.28	76.83	77.34
3309	AMEX	IYM	Tue, Oct 29, 2013	77.44	77.78	77.24	77.70
3308	AMEX	IYM	Mon, Oct 28, 2013	77.67	78.02	77.36	77.51
3307	AMEX	IYM	Fri, Oct 25, 2013	78.00	78.00	77.23	77.92
3306	AMEX	IYM	Thu, Oct 24, 2013	77.65	78.01	77.34	77.94
3305	AMEX	IYM	Wed, Oct 23, 2013	77.80	77.81	77.43	77.67
3304	AMEX	IYM	Tue, Oct 22, 2013	77.50	78.21	77.43	78.00
3303	AMEX	IYM	Mon, Oct 21, 2013	77.02	77.21	76.76	77.02
3302	AMEX	IYM	Fri, Oct 18, 2013	76.93	77.15	76.64	76.96
3301	AMEX	IYM	Thu, Oct 17, 2013	75.80	76.80	75.80	76.62
3300	AMEX	IYM	Wed, Oct 16, 2013	75.42	75.91	75.26	75.76
3299	AMEX	IYM	Tue, Oct 15, 2013	75.15	75.53	74.88	75.04
3298	AMEX	IYM	Mon, Oct 14, 2013	74.59	75.45	74.53	75.28
3297	AMEX	IYM	Fri, Oct 11, 2013	74.40	75.10	74.29	75.06
3296	AMEX	IYM	Thu, Oct 10, 2013	73.88	74.67	73.82	74.49
3295	AMEX	IYM	Wed, Oct 9, 2013	72.97	73.40	72.42	73.05
3294	AMEX	IYM	Tue, Oct 8, 2013	74.01	74.13	72.87	72.95
3293	AMEX	IYM	Mon, Oct 7, 2013	74.00	74.76	74.00	74.07
3292	AMEX	IYM	Fri, Oct 4, 2013	73.98	75.02	73.74	74.96
3291	AMEX	IYM	Thu, Oct 3, 2013	74.18	74.34	73.33	73.90
3290	AMEX	IYM	Wed, Oct 2, 2013	73.85	74.48	73.65	74.44
3289	AMEX	IYM	Tue, Oct 1, 2013	74.05	74.34	73.63	74.30
3288	AMEX	IYM	Mon, Sep 30, 2013	73.21	74.08	73.21	73.98
3287	AMEX	IYM	Fri, Sep 27, 2013	74.59	74.63	74.08	74.17
3286	AMEX	IYM	Thu, Sep 26, 2013	74.65	75.32	74.65	75.04
3285	AMEX	IYM	Wed, Sep 25, 2013	74.33	74.92	74.21	74.41
3284	AMEX	IYM	Tue, Sep 24, 2013	74.37	74.81	74.07	74.28
3283	AMEX	IYM	Mon, Sep 23, 2013	74.93	75.19	74.56	74.60
3282	AMEX	IYM	Fri, Sep 20, 2013	76.28	76.28	75.07	75.07
3281	AMEX	IYM	Thu, Sep 19, 2013	76.26	76.79	75.91	76.10
3280	AMEX	IYM	Wed, Sep 18, 2013	74.70	76.43	74.49	76.28
3279	AMEX	IYM	Tue, Sep 17, 2013	74.77	74.88	74.54	74.71
3278	AMEX	IYM	Mon, Sep 16, 2013	74.81	75.01	74.53	74.66
3277	AMEX	IYM	Fri, Sep 13, 2013	73.48	74.01	73.48	73.92
3276	AMEX	IYM	Thu, Sep 12, 2013	73.59	74.23	73.40	73.47
3275	AMEX	IYM	Wed, Sep 11, 2013	73.85	74.29	73.45	74.29
3274	AMEX	IYM	Tue, Sep 10, 2013	73.41	74.06	73.41	73.80
3273	AMEX	IYM	Mon, Sep 9, 2013	72.14	73.24	72.14	73.20
3272	AMEX	IYM	Fri, Sep 6, 2013	72.39	72.65	71.87	72.09
3271	AMEX	IYM	Thu, Sep 5, 2013	71.98	72.34	71.86	72.15
3270	AMEX	IYM	Wed, Sep 4, 2013	71.16	71.98	71.03	71.89
3269	AMEX	IYM	Tue, Sep 3, 2013	71.92	72.19	71.00	71.30
3268	AMEX	IYM	Fri, Aug 30, 2013	71.28	71.28	70.74	70.90
3267	AMEX	IYM	Thu, Aug 29, 2013	70.68	71.51	70.65	71.09
3266	AMEX	IYM	Wed, Aug 28, 2013	71.01	71.32	70.87	70.94
3265	AMEX	IYM	Tue, Aug 27, 2013	71.75	72.04	70.98	71.06
3264	AMEX	IYM	Mon, Aug 26, 2013	72.60	73.14	72.41	72.48
3263	AMEX	IYM	Fri, Aug 23, 2013	72.05	72.52	71.71	72.48
3262	AMEX	IYM	Thu, Aug 22, 2013	71.11	71.93	71.11	71.82
3261	AMEX	IYM	Wed, Aug 21, 2013	71.17	71.51	70.75	70.86
3260	AMEX	IYM	Tue, Aug 20, 2013	71.01	71.64	70.79	71.42
3259	AMEX	IYM	Mon, Aug 19, 2013	71.43	71.68	70.88	70.88
3258	AMEX	IYM	Fri, Aug 16, 2013	71.96	72.13	71.47	71.58
3257	AMEX	IYM	Thu, Aug 15, 2013	72.06	72.32	71.59	72.23
3256	AMEX	IYM	Wed, Aug 14, 2013	72.72	73.23	72.67	72.78
3255	AMEX	IYM	Tue, Aug 13, 2013	72.74	72.92	72.36	72.72
3254	AMEX	IYM	Mon, Aug 12, 2013	72.64	72.75	72.10	72.52
3253	AMEX	IYM	Fri, Aug 9, 2013	72.05	72.77	72.05	72.53
3252	AMEX	IYM	Thu, Aug 8, 2013	70.94	72.27	70.94	72.07
3251	AMEX	IYM	Wed, Aug 7, 2013	70.94	71.03	70.69	70.79
3250	AMEX	IYM	Tue, Aug 6, 2013	71.40	71.50	70.71	70.85
3249	AMEX	IYM	Mon, Aug 5, 2013	71.66	71.84	71.41	71.59
3248	AMEX	IYM	Fri, Aug 2, 2013	71.19	71.73	71.19	71.67
3247	AMEX	IYM	Thu, Aug 1, 2013	71.50	71.85	71.45	71.47
3246	AMEX	IYM	Wed, Jul 31, 2013	71.18	71.66	70.93	71.02
3245	AMEX	IYM	Tue, Jul 30, 2013	70.82	71.29	70.33	71.14
3244	AMEX	IYM	Mon, Jul 29, 2013	70.81	71.38	70.59	71.28
3243	AMEX	IYM	Fri, Jul 26, 2013	71.14	71.14	70.41	70.93
3242	AMEX	IYM	Thu, Jul 25, 2013	70.22	71.31	70.22	71.27
3241	AMEX	IYM	Wed, Jul 24, 2013	71.32	71.32	70.21	70.53
3240	AMEX	IYM	Tue, Jul 23, 2013	71.72	71.97	71.28	71.41
3239	AMEX	IYM	Mon, Jul 22, 2013	71.01	71.26	70.96	71.06
3238	AMEX	IYM	Fri, Jul 19, 2013	70.51	70.80	70.35	70.80
3237	AMEX	IYM	Thu, Jul 18, 2013	70.43	71.00	70.43	70.59
3236	AMEX	IYM	Wed, Jul 17, 2013	69.70	70.47	69.70	70.35
3235	AMEX	IYM	Tue, Jul 16, 2013	70.23	70.34	69.37	69.64
3234	AMEX	IYM	Mon, Jul 15, 2013	70.10	70.28	69.89	70.21
3233	AMEX	IYM	Fri, Jul 12, 2013	70.31	70.31	69.70	69.98
3232	AMEX	IYM	Thu, Jul 11, 2013	70.29	70.43	69.99	70.37
3231	AMEX	IYM	Wed, Jul 10, 2013	69.22	69.47	68.88	69.15
3230	AMEX	IYM	Tue, Jul 9, 2013	68.78	69.41	68.73	69.37
3229	AMEX	IYM	Mon, Jul 8, 2013	68.13	68.44	67.97	68.27
3228	AMEX	IYM	Fri, Jul 5, 2013	67.79	67.80	67.20	67.79
3227	AMEX	IYM	Wed, Jul 3, 2013	67.28	67.46	67.00	67.36
3226	AMEX	IYM	Tue, Jul 2, 2013	67.59	67.94	66.96	67.38
3225	AMEX	IYM	Mon, Jul 1, 2013	67.49	68.21	67.42	67.64
3224	AMEX	IYM	Fri, Jun 28, 2013	66.88	67.58	66.88	67.05
3223	AMEX	IYM	Thu, Jun 27, 2013	67.62	67.80	67.36	67.41
3222	AMEX	IYM	Wed, Jun 26, 2013	67.78	67.78	66.82	67.36
3221	AMEX	IYM	Tue, Jun 25, 2013	67.78	67.97	67.19	67.78
3220	AMEX	IYM	Mon, Jun 24, 2013	67.55	67.75	66.52	67.14
3219	AMEX	IYM	Fri, Jun 21, 2013	69.21	69.23	67.79	68.55
3218	AMEX	IYM	Thu, Jun 20, 2013	69.61	69.80	68.47	68.64
3217	AMEX	IYM	Wed, Jun 19, 2013	71.32	71.58	70.78	70.79
3216	AMEX	IYM	Tue, Jun 18, 2013	71.15	71.58	71.00	71.42
3215	AMEX	IYM	Mon, Jun 17, 2013	71.07	71.27	70.72	71.02
3214	AMEX	IYM	Fri, Jun 14, 2013	71.01	71.28	70.29	70.55
3213	AMEX	IYM	Thu, Jun 13, 2013	70.06	71.29	69.61	71.12
3212	AMEX	IYM	Wed, Jun 12, 2013	70.87	71.00	69.88	69.94
3211	AMEX	IYM	Tue, Jun 11, 2013	70.68	71.02	70.10	70.34
3210	AMEX	IYM	Mon, Jun 10, 2013	71.45	71.51	71.08	71.33
3209	AMEX	IYM	Fri, Jun 7, 2013	71.33	71.47	70.66	71.33
3208	AMEX	IYM	Thu, Jun 6, 2013	70.53	71.10	70.28	71.04
3207	AMEX	IYM	Wed, Jun 5, 2013	71.87	71.87	70.60	70.60
3206	AMEX	IYM	Tue, Jun 4, 2013	72.22	72.47	71.62	72.00
3205	AMEX	IYM	Mon, Jun 3, 2013	71.98	72.27	71.45	72.21
3204	AMEX	IYM	Fri, May 31, 2013	72.77	73.07	71.93	71.93
3203	AMEX	IYM	Thu, May 30, 2013	72.49	73.07	72.37	72.78
3202	AMEX	IYM	Wed, May 29, 2013	72.34	72.55	71.76	72.47
3201	AMEX	IYM	Tue, May 28, 2013	72.69	72.94	72.39	72.62
3200	AMEX	IYM	Fri, May 24, 2013	71.61	71.95	71.49	71.88
3199	AMEX	IYM	Thu, May 23, 2013	71.24	72.30	70.94	72.18
3198	AMEX	IYM	Wed, May 22, 2013	73.20	73.95	71.92	72.28
3197	AMEX	IYM	Tue, May 21, 2013	73.12	73.56	72.89	73.07
3196	AMEX	IYM	Mon, May 20, 2013	72.66	73.36	72.42	73.13
3195	AMEX	IYM	Fri, May 17, 2013	72.06	72.82	72.06	72.80
3194	AMEX	IYM	Thu, May 16, 2013	71.94	72.52	71.58	71.81
3193	AMEX	IYM	Wed, May 15, 2013	71.67	72.38	71.55	72.05
3192	AMEX	IYM	Tue, May 14, 2013	71.01	71.82	71.00	71.82
3191	AMEX	IYM	Mon, May 13, 2013	71.60	71.71	70.82	71.03
3190	AMEX	IYM	Fri, May 10, 2013	71.81	71.81	71.01	71.67
3189	AMEX	IYM	Thu, May 9, 2013	71.84	72.22	71.52	71.70
3188	AMEX	IYM	Wed, May 8, 2013	71.14	71.87	70.96	71.84
3187	AMEX	IYM	Tue, May 7, 2013	70.75	71.24	70.43	71.10
3186	AMEX	IYM	Mon, May 6, 2013	70.51	70.64	70.17	70.56
3185	AMEX	IYM	Fri, May 3, 2013	70.01	70.75	69.94	70.33
3184	AMEX	IYM	Thu, May 2, 2013	68.57	69.18	68.12	68.96
3183	AMEX	IYM	Wed, May 1, 2013	69.68	69.68	68.40	68.43
3182	AMEX	IYM	Tue, Apr 30, 2013	69.62	69.91	69.01	69.90
3181	AMEX	IYM	Mon, Apr 29, 2013	68.99	69.78	68.78	69.73
3180	AMEX	IYM	Fri, Apr 26, 2013	69.41	69.61	68.54	68.81
3179	AMEX	IYM	Thu, Apr 25, 2013	69.56	70.50	69.56	69.87
3178	AMEX	IYM	Wed, Apr 24, 2013	67.99	69.31	67.99	69.25
3177	AMEX	IYM	Tue, Apr 23, 2013	67.21	67.98	67.09	67.88
3176	AMEX	IYM	Mon, Apr 22, 2013	66.80	67.51	66.20	67.33
3175	AMEX	IYM	Fri, Apr 19, 2013	66.43	66.69	66.08	66.68
3174	AMEX	IYM	Thu, Apr 18, 2013	66.15	66.35	65.36	65.91
3173	AMEX	IYM	Wed, Apr 17, 2013	66.60	66.60	65.51	65.80
3172	AMEX	IYM	Tue, Apr 16, 2013	66.37	67.14	66.37	67.03
3171	AMEX	IYM	Mon, Apr 15, 2013	67.91	68.06	65.65	65.65
3170	AMEX	IYM	Fri, Apr 12, 2013	69.59	69.72	68.46	68.68
3169	AMEX	IYM	Thu, Apr 11, 2013	69.44	70.26	69.44	69.81
3168	AMEX	IYM	Wed, Apr 10, 2013	69.36	69.69	69.13	69.68
3167	AMEX	IYM	Tue, Apr 9, 2013	68.45	69.58	68.45	69.32
3166	AMEX	IYM	Mon, Apr 8, 2013	68.00	68.35	67.67	68.35
3165	AMEX	IYM	Fri, Apr 5, 2013	67.28	68.16	67.26	68.04
3164	AMEX	IYM	Thu, Apr 4, 2013	67.54	68.56	67.54	68.29
3163	AMEX	IYM	Wed, Apr 3, 2013	68.59	68.67	67.33	67.70
3162	AMEX	IYM	Tue, Apr 2, 2013	69.43	69.50	68.34	68.46
3161	AMEX	IYM	Mon, Apr 1, 2013	70.17	70.18	69.13	69.25
3160	AMEX	IYM	Thu, Mar 28, 2013	70.04	70.35	69.89	70.26
3159	AMEX	IYM	Wed, Mar 27, 2013	69.35	70.06	69.24	70.01
3158	AMEX	IYM	Tue, Mar 26, 2013	70.08	70.55	69.71	70.06
3157	AMEX	IYM	Mon, Mar 25, 2013	70.29	70.54	69.60	69.92
3156	AMEX	IYM	Fri, Mar 22, 2013	70.56	71.06	70.54	70.72
3155	AMEX	IYM	Thu, Mar 21, 2013	71.63	71.63	70.68	70.77
3154	AMEX	IYM	Wed, Mar 20, 2013	71.66	71.84	71.39	71.70
3153	AMEX	IYM	Tue, Mar 19, 2013	71.70	71.70	70.57	71.24
3152	AMEX	IYM	Mon, Mar 18, 2013	71.01	71.84	71.01	71.57
3151	AMEX	IYM	Fri, Mar 15, 2013	71.91	72.17	71.73	71.96
3150	AMEX	IYM	Thu, Mar 14, 2013	71.63	71.95	71.44	71.91
3149	AMEX	IYM	Wed, Mar 13, 2013	71.74	71.80	71.24	71.39
3148	AMEX	IYM	Tue, Mar 12, 2013	71.67	72.20	71.51	71.76
3147	AMEX	IYM	Mon, Mar 11, 2013	71.43	71.74	71.03	71.59
3146	AMEX	IYM	Fri, Mar 8, 2013	71.09	71.44	70.96	71.40
3145	AMEX	IYM	Thu, Mar 7, 2013	70.61	70.85	70.56	70.68
3144	AMEX	IYM	Wed, Mar 6, 2013	69.95	70.70	69.95	70.52
3143	AMEX	IYM	Tue, Mar 5, 2013	69.46	70.10	69.21	69.54
3142	AMEX	IYM	Mon, Mar 4, 2013	69.00	69.08	68.49	69.08
3141	AMEX	IYM	Fri, Mar 1, 2013	68.73	69.30	68.37	69.12
3140	AMEX	IYM	Thu, Feb 28, 2013	69.33	69.79	69.24	69.37
3139	AMEX	IYM	Wed, Feb 27, 2013	68.23	69.57	68.07	69.39
3138	AMEX	IYM	Tue, Feb 26, 2013	68.02	68.26	67.50	68.16
3137	AMEX	IYM	Mon, Feb 25, 2013	69.76	69.77	67.58	67.58
3136	AMEX	IYM	Fri, Feb 22, 2013	68.94	69.29	68.66	69.24
3135	AMEX	IYM	Thu, Feb 21, 2013	68.97	68.97	67.95	68.44
3134	AMEX	IYM	Wed, Feb 20, 2013	71.30	71.30	69.15	69.21
3133	AMEX	IYM	Tue, Feb 19, 2013	71.76	71.88	71.32	71.45
3132	AMEX	IYM	Fri, Feb 15, 2013	72.25	72.25	71.34	71.56
3131	AMEX	IYM	Thu, Feb 14, 2013	71.83	72.20	71.71	71.99
3130	AMEX	IYM	Wed, Feb 13, 2013	71.91	72.35	71.86	72.09
3129	AMEX	IYM	Tue, Feb 12, 2013	71.76	72.00	71.50	71.86
3128	AMEX	IYM	Mon, Feb 11, 2013	71.93	71.93	71.60	71.76
3127	AMEX	IYM	Fri, Feb 8, 2013	71.65	72.03	71.57	72.03
3126	AMEX	IYM	Thu, Feb 7, 2013	71.84	71.84	70.97	71.45
3125	AMEX	IYM	Wed, Feb 6, 2013	71.29	71.91	71.28	71.87
3124	AMEX	IYM	Tue, Feb 5, 2013	71.57	71.86	71.46	71.46
3123	AMEX	IYM	Mon, Feb 4, 2013	71.57	71.74	71.12	71.18
3122	AMEX	IYM	Fri, Feb 1, 2013	71.67	72.16	71.29	72.16
3121	AMEX	IYM	Thu, Jan 31, 2013	71.35	71.66	71.04	71.26
3120	AMEX	IYM	Wed, Jan 30, 2013	72.50	72.69	71.64	71.71
3119	AMEX	IYM	Tue, Jan 29, 2013	71.82	72.39	71.78	72.38
3118	AMEX	IYM	Mon, Jan 28, 2013	72.59	72.59	71.64	71.83
3117	AMEX	IYM	Fri, Jan 25, 2013	72.62	72.64	72.05	72.60
3116	AMEX	IYM	Thu, Jan 24, 2013	72.43	72.86	72.05	72.31
3115	AMEX	IYM	Wed, Jan 23, 2013	72.77	72.77	72.20	72.36
3114	AMEX	IYM	Tue, Jan 22, 2013	72.09	72.80	72.00	72.73
3113	AMEX	IYM	Fri, Jan 18, 2013	71.73	72.05	71.46	71.99
3112	AMEX	IYM	Thu, Jan 17, 2013	71.39	71.81	71.31	71.69
3111	AMEX	IYM	Wed, Jan 16, 2013	71.39	71.39	70.75	71.02
3110	AMEX	IYM	Tue, Jan 15, 2013	71.25	71.64	71.14	71.55
3109	AMEX	IYM	Mon, Jan 14, 2013	71.87	71.87	71.36	71.51
3108	AMEX	IYM	Fri, Jan 11, 2013	71.75	71.89	71.26	71.53
3107	AMEX	IYM	Thu, Jan 10, 2013	71.90	72.05	71.27	71.84
3106	AMEX	IYM	Wed, Jan 9, 2013	71.30	71.60	71.30	71.54
3105	AMEX	IYM	Tue, Jan 8, 2013	71.48	71.48	70.64	71.14
3104	AMEX	IYM	Mon, Jan 7, 2013	71.31	71.48	70.94	71.48
3103	AMEX	IYM	Fri, Jan 4, 2013	70.82	71.56	70.77	71.52
3102	AMEX	IYM	Thu, Jan 3, 2013	70.79	71.38	70.33	70.56
3101	AMEX	IYM	Wed, Jan 2, 2013	70.97	71.40	70.56	70.98
3100	AMEX	IYM	Mon, Dec 31, 2012	67.66	69.42	67.56	69.26
3099	AMEX	IYM	Fri, Dec 28, 2012	68.24	68.53	67.77	67.85
3098	AMEX	IYM	Thu, Dec 27, 2012	69.22	69.23	67.94	68.72
3097	AMEX	IYM	Wed, Dec 26, 2012	68.77	69.32	68.77	69.01
3096	AMEX	IYM	Mon, Dec 24, 2012	68.45	68.70	68.11	68.61
3095	AMEX	IYM	Fri, Dec 21, 2012	67.62	68.63	67.62	68.55
3094	AMEX	IYM	Thu, Dec 20, 2012	68.54	69.02	68.21	69.02
3093	AMEX	IYM	Wed, Dec 19, 2012	68.97	69.06	68.46	68.46
3092	AMEX	IYM	Tue, Dec 18, 2012	68.38	69.41	68.38	69.34
3091	AMEX	IYM	Mon, Dec 17, 2012	68.25	68.45	67.97	68.45
3090	AMEX	IYM	Fri, Dec 14, 2012	67.26	68.26	67.26	68.02
3089	AMEX	IYM	Thu, Dec 13, 2012	67.56	67.93	67.03	67.28
3088	AMEX	IYM	Wed, Dec 12, 2012	67.89	68.26	67.54	67.66
3087	AMEX	IYM	Tue, Dec 11, 2012	67.28	67.75	67.21	67.51
3086	AMEX	IYM	Mon, Dec 10, 2012	66.31	67.13	66.31	67.03
3085	AMEX	IYM	Fri, Dec 7, 2012	66.25	66.37	65.90	66.36
3084	AMEX	IYM	Thu, Dec 6, 2012	65.43	65.84	65.38	65.78
3083	AMEX	IYM	Wed, Dec 5, 2012	65.63	66.07	65.12	65.67
3082	AMEX	IYM	Tue, Dec 4, 2012	65.70	66.59	65.70	66.23
3081	AMEX	IYM	Mon, Dec 3, 2012	67.25	67.49	65.94	66.03
3080	AMEX	IYM	Fri, Nov 30, 2012	67.06	67.38	66.89	67.11
3079	AMEX	IYM	Thu, Nov 29, 2012	66.91	67.28	66.63	67.04
3078	AMEX	IYM	Wed, Nov 28, 2012	65.71	66.60	65.45	66.60
3077	AMEX	IYM	Tue, Nov 27, 2012	66.41	66.88	66.25	66.29
3076	AMEX	IYM	Mon, Nov 26, 2012	66.24	66.57	65.96	66.57
3075	AMEX	IYM	Fri, Nov 23, 2012	65.97	66.67	65.97	66.64
3074	AMEX	IYM	Wed, Nov 21, 2012	65.60	65.78	65.39	65.75
3073	AMEX	IYM	Tue, Nov 20, 2012	65.49	66.03	65.21	65.58
3072	AMEX	IYM	Mon, Nov 19, 2012	64.76	65.73	64.76	65.67
3071	AMEX	IYM	Fri, Nov 16, 2012	63.85	64.05	63.07	63.96
3070	AMEX	IYM	Thu, Nov 15, 2012	64.22	64.47	63.38	63.70
3069	AMEX	IYM	Wed, Nov 14, 2012	65.58	65.58	64.21	64.34
3068	AMEX	IYM	Tue, Nov 13, 2012	65.09	66.14	65.09	65.54
3067	AMEX	IYM	Mon, Nov 12, 2012	65.98	66.11	65.63	65.78
3066	AMEX	IYM	Fri, Nov 9, 2012	65.71	66.80	65.68	65.85
3065	AMEX	IYM	Thu, Nov 8, 2012	66.99	67.10	65.87	66.01
3064	AMEX	IYM	Wed, Nov 7, 2012	67.31	67.39	66.27	66.95
3063	AMEX	IYM	Tue, Nov 6, 2012	67.68	68.56	67.68	68.26
3062	AMEX	IYM	Mon, Nov 5, 2012	67.13	67.69	66.98	67.57
3061	AMEX	IYM	Fri, Nov 2, 2012	68.98	68.99	67.21	67.22
3060	AMEX	IYM	Thu, Nov 1, 2012	67.27	68.76	67.18	68.76
3059	AMEX	IYM	Wed, Oct 31, 2012	67.34	67.63	66.85	67.11
3058	AMEX	IYM	Fri, Oct 26, 2012	67.02	67.38	66.71	67.21
3057	AMEX	IYM	Thu, Oct 25, 2012	67.41	67.43	66.41	66.94
3056	AMEX	IYM	Wed, Oct 24, 2012	67.60	67.86	66.81	66.94
3055	AMEX	IYM	Tue, Oct 23, 2012	67.41	67.62	66.65	67.08
3054	AMEX	IYM	Mon, Oct 22, 2012	68.44	69.35	68.26	69.14
3053	AMEX	IYM	Fri, Oct 19, 2012	69.79	69.81	68.42	68.67
3052	AMEX	IYM	Thu, Oct 18, 2012	69.80	70.41	69.65	70.18
3051	AMEX	IYM	Wed, Oct 17, 2012	69.47	70.20	69.24	70.11
3050	AMEX	IYM	Tue, Oct 16, 2012	67.97	69.33	67.95	69.26
3049	AMEX	IYM	Mon, Oct 15, 2012	67.08	67.69	66.71	67.64
3048	AMEX	IYM	Fri, Oct 12, 2012	67.73	68.01	66.98	67.18
3047	AMEX	IYM	Thu, Oct 11, 2012	67.73	68.32	67.70	67.78
3046	AMEX	IYM	Wed, Oct 10, 2012	67.72	67.73	66.97	67.15
3045	AMEX	IYM	Tue, Oct 9, 2012	68.18	68.64	67.75	67.78
3044	AMEX	IYM	Mon, Oct 8, 2012	68.02	68.50	67.79	68.27
3043	AMEX	IYM	Fri, Oct 5, 2012	68.53	69.04	68.15	68.35
3042	AMEX	IYM	Thu, Oct 4, 2012	67.73	68.37	67.66	68.16
3041	AMEX	IYM	Wed, Oct 3, 2012	67.59	67.62	66.99	67.27
3040	AMEX	IYM	Tue, Oct 2, 2012	68.08	68.25	67.13	67.52
3039	AMEX	IYM	Mon, Oct 1, 2012	68.22	68.76	67.84	68.02
3038	AMEX	IYM	Fri, Sep 28, 2012	67.83	67.92	67.43	67.80
3037	AMEX	IYM	Thu, Sep 27, 2012	68.01	68.29	67.47	68.23
3036	AMEX	IYM	Wed, Sep 26, 2012	67.32	67.75	66.74	67.40
3035	AMEX	IYM	Tue, Sep 25, 2012	69.07	69.23	67.55	67.59
3034	AMEX	IYM	Mon, Sep 24, 2012	69.19	69.46	68.92	69.17
3033	AMEX	IYM	Fri, Sep 21, 2012	70.77	70.89	69.73	69.73
3032	AMEX	IYM	Thu, Sep 20, 2012	69.69	70.23	69.20	70.19
3031	AMEX	IYM	Wed, Sep 19, 2012	70.48	70.68	70.15	70.44
3030	AMEX	IYM	Tue, Sep 18, 2012	70.19	70.43	69.78	70.25
3029	AMEX	IYM	Mon, Sep 17, 2012	71.32	71.36	70.32	70.54
3028	AMEX	IYM	Fri, Sep 14, 2012	71.13	72.18	71.13	71.78
3027	AMEX	IYM	Thu, Sep 13, 2012	68.51	70.81	68.26	70.51
3026	AMEX	IYM	Wed, Sep 12, 2012	68.87	69.05	68.10	68.59
3025	AMEX	IYM	Tue, Sep 11, 2012	68.43	69.22	68.43	68.71
3024	AMEX	IYM	Mon, Sep 10, 2012	68.34	69.11	68.27	68.35
3023	AMEX	IYM	Fri, Sep 7, 2012	67.27	68.55	67.27	68.51
3022	AMEX	IYM	Thu, Sep 6, 2012	65.58	66.86	65.57	66.76
3021	AMEX	IYM	Wed, Sep 5, 2012	64.88	65.18	64.60	65.04
3020	AMEX	IYM	Tue, Sep 4, 2012	65.72	65.77	64.60	64.86
3019	AMEX	IYM	Fri, Aug 31, 2012	65.53	66.01	65.08	65.85
3018	AMEX	IYM	Thu, Aug 30, 2012	65.41	65.42	64.99	65.05
3017	AMEX	IYM	Wed, Aug 29, 2012	65.51	65.74	65.15	65.59
3016	AMEX	IYM	Tue, Aug 28, 2012	65.52	65.99	65.48	65.55
3015	AMEX	IYM	Mon, Aug 27, 2012	66.37	66.37	65.66	65.73
3014	AMEX	IYM	Fri, Aug 24, 2012	66.24	66.53	65.85	66.38
3013	AMEX	IYM	Thu, Aug 23, 2012	67.51	67.51	66.40	66.47
3012	AMEX	IYM	Wed, Aug 22, 2012	66.81	67.57	66.45	67.55
3011	AMEX	IYM	Tue, Aug 21, 2012	67.23	67.92	66.82	67.03
3010	AMEX	IYM	Mon, Aug 20, 2012	66.66	67.01	66.43	66.98
3009	AMEX	IYM	Fri, Aug 17, 2012	67.00	67.12	66.68	66.89
3008	AMEX	IYM	Thu, Aug 16, 2012	66.01	67.07	66.01	66.91
3007	AMEX	IYM	Wed, Aug 15, 2012	65.52	66.08	65.45	65.99
3006	AMEX	IYM	Tue, Aug 14, 2012	66.31	66.56	65.57	65.72
3005	AMEX	IYM	Mon, Aug 13, 2012	66.52	66.62	65.80	66.13
3004	AMEX	IYM	Fri, Aug 10, 2012	65.86	66.71	65.86	66.64
3003	AMEX	IYM	Thu, Aug 9, 2012	65.85	66.83	65.85	66.50
3002	AMEX	IYM	Wed, Aug 8, 2012	65.45	66.25	65.45	66.03
3001	AMEX	IYM	Tue, Aug 7, 2012	65.46	66.07	65.38	65.83
3000	AMEX	IYM	Mon, Aug 6, 2012	64.47	65.38	64.41	65.04
2999	AMEX	IYM	Fri, Aug 3, 2012	63.65	64.62	63.65	64.19
2998	AMEX	IYM	Thu, Aug 2, 2012	63.32	63.59	62.37	62.88
2997	AMEX	IYM	Wed, Aug 1, 2012	63.98	64.39	63.62	63.63
2996	AMEX	IYM	Tue, Jul 31, 2012	63.83	64.14	63.62	63.71
2995	AMEX	IYM	Mon, Jul 30, 2012	63.86	64.26	63.54	63.94
2994	AMEX	IYM	Fri, Jul 27, 2012	62.85	64.10	62.68	63.86
2993	AMEX	IYM	Thu, Jul 26, 2012	62.77	63.01	61.86	62.50
2992	AMEX	IYM	Wed, Jul 25, 2012	62.42	62.47	61.60	61.92
2991	AMEX	IYM	Tue, Jul 24, 2012	63.33	63.33	61.59	62.02
2990	AMEX	IYM	Mon, Jul 23, 2012	63.05	63.31	62.45	63.20
2989	AMEX	IYM	Fri, Jul 20, 2012	64.25	64.77	63.91	64.14
2988	AMEX	IYM	Thu, Jul 19, 2012	64.29	64.92	64.11	64.75
2987	AMEX	IYM	Wed, Jul 18, 2012	63.30	64.30	63.19	64.05
2986	AMEX	IYM	Tue, Jul 17, 2012	63.24	63.72	62.57	63.66
2985	AMEX	IYM	Mon, Jul 16, 2012	63.07	63.20	62.43	62.96
2984	AMEX	IYM	Fri, Jul 13, 2012	62.49	63.53	62.48	63.39
2983	AMEX	IYM	Thu, Jul 12, 2012	61.95	62.61	61.21	62.18
2982	AMEX	IYM	Wed, Jul 11, 2012	62.97	63.05	62.16	62.60
2981	AMEX	IYM	Tue, Jul 10, 2012	64.46	64.76	62.53	62.88
2980	AMEX	IYM	Mon, Jul 9, 2012	64.63	64.69	63.87	64.01
2979	AMEX	IYM	Fri, Jul 6, 2012	64.77	64.87	64.30	64.70
2978	AMEX	IYM	Thu, Jul 5, 2012	65.39	66.04	65.12	65.62
2977	AMEX	IYM	Tue, Jul 3, 2012	64.73	65.87	64.69	65.69
2976	AMEX	IYM	Mon, Jul 2, 2012	64.51	64.87	63.72	64.42
2975	AMEX	IYM	Fri, Jun 29, 2012	64.59	64.73	63.95	64.72
2974	AMEX	IYM	Thu, Jun 28, 2012	62.11	62.89	61.74	62.83
2973	AMEX	IYM	Wed, Jun 27, 2012	62.23	62.86	62.13	62.67
2972	AMEX	IYM	Tue, Jun 26, 2012	62.20	62.52	61.71	62.14
2971	AMEX	IYM	Mon, Jun 25, 2012	62.27	62.46	61.70	62.09
2970	AMEX	IYM	Fri, Jun 22, 2012	63.23	63.30	62.46	63.04
2969	AMEX	IYM	Thu, Jun 21, 2012	65.20	65.20	62.76	62.82
2968	AMEX	IYM	Wed, Jun 20, 2012	65.38	66.00	64.78	65.25
2967	AMEX	IYM	Tue, Jun 19, 2012	64.36	65.62	64.30	65.45
2966	AMEX	IYM	Mon, Jun 18, 2012	63.48	64.38	63.35	64.20
2965	AMEX	IYM	Fri, Jun 15, 2012	63.32	63.99	63.10	63.92
2964	AMEX	IYM	Thu, Jun 14, 2012	62.71	63.11	62.24	62.95
2963	AMEX	IYM	Wed, Jun 13, 2012	63.15	63.51	62.41	62.58
2962	AMEX	IYM	Tue, Jun 12, 2012	62.78	63.44	62.28	63.44
2961	AMEX	IYM	Mon, Jun 11, 2012	64.62	64.63	62.34	62.40
2960	AMEX	IYM	Fri, Jun 8, 2012	63.12	63.85	62.61	63.82
2959	AMEX	IYM	Thu, Jun 7, 2012	64.38	64.97	63.32	63.47
2958	AMEX	IYM	Wed, Jun 6, 2012	62.58	63.44	62.56	63.43
2957	AMEX	IYM	Tue, Jun 5, 2012	61.22	62.02	61.13	61.92
2956	AMEX	IYM	Mon, Jun 4, 2012	61.45	61.54	60.25	61.43
2955	AMEX	IYM	Fri, Jun 1, 2012	61.50	62.12	61.33	61.36
2954	AMEX	IYM	Thu, May 31, 2012	63.14	63.24	61.89	62.62
2953	AMEX	IYM	Wed, May 30, 2012	63.92	63.95	63.08	63.20
2952	AMEX	IYM	Tue, May 29, 2012	64.33	65.11	64.19	64.81
2951	AMEX	IYM	Fri, May 25, 2012	63.65	63.97	63.32	63.51
2950	AMEX	IYM	Thu, May 24, 2012	64.01	64.12	62.84	63.81
2949	AMEX	IYM	Wed, May 23, 2012	62.17	63.63	61.48	63.52
2948	AMEX	IYM	Tue, May 22, 2012	63.55	63.93	62.33	62.76
2947	AMEX	IYM	Mon, May 21, 2012	61.38	63.42	61.38	63.35
2946	AMEX	IYM	Fri, May 18, 2012	62.11	62.39	61.06	61.23
2945	AMEX	IYM	Thu, May 17, 2012	63.42	63.64	61.79	61.80
2944	AMEX	IYM	Wed, May 16, 2012	64.43	65.12	63.23	63.23
2943	AMEX	IYM	Tue, May 15, 2012	65.41	65.64	64.03	64.17
2942	AMEX	IYM	Mon, May 14, 2012	65.66	66.09	65.28	65.50
2941	AMEX	IYM	Fri, May 11, 2012	66.23	67.21	66.16	66.47
2940	AMEX	IYM	Thu, May 10, 2012	67.66	67.78	66.54	66.71
2939	AMEX	IYM	Wed, May 9, 2012	66.25	67.67	65.93	66.92
2938	AMEX	IYM	Tue, May 8, 2012	67.11	67.25	65.97	67.20
2937	AMEX	IYM	Mon, May 7, 2012	67.50	68.22	67.25	67.84
2936	AMEX	IYM	Fri, May 4, 2012	68.72	68.76	67.68	67.79
2935	AMEX	IYM	Thu, May 3, 2012	70.07	70.16	68.91	69.03
2934	AMEX	IYM	Wed, May 2, 2012	69.95	70.10	69.45	69.99
2933	AMEX	IYM	Tue, May 1, 2012	70.00	70.97	69.94	70.44
2932	AMEX	IYM	Mon, Apr 30, 2012	70.25	70.31	69.60	69.92
2931	AMEX	IYM	Fri, Apr 27, 2012	70.75	70.86	70.20	70.56
2930	AMEX	IYM	Thu, Apr 26, 2012	69.88	70.57	69.59	70.39
2929	AMEX	IYM	Wed, Apr 25, 2012	69.57	70.35	69.49	70.35
2928	AMEX	IYM	Tue, Apr 24, 2012	68.70	69.01	68.30	68.70
2927	AMEX	IYM	Mon, Apr 23, 2012	68.51	68.69	67.74	68.62
2926	AMEX	IYM	Fri, Apr 20, 2012	70.01	70.30	69.58	69.58
2925	AMEX	IYM	Thu, Apr 19, 2012	69.97	70.40	69.27	69.70
2924	AMEX	IYM	Wed, Apr 18, 2012	69.76	70.10	69.67	69.78
2923	AMEX	IYM	Tue, Apr 17, 2012	69.40	70.54	69.40	70.04
2922	AMEX	IYM	Mon, Apr 16, 2012	69.35	69.48	68.49	68.97
2921	AMEX	IYM	Fri, Apr 13, 2012	69.41	69.48	68.74	68.74
2920	AMEX	IYM	Thu, Apr 12, 2012	67.61	69.72	67.61	69.58
2919	AMEX	IYM	Wed, Apr 11, 2012	67.91	68.05	67.26	67.37
2918	AMEX	IYM	Tue, Apr 10, 2012	68.01	68.31	66.63	66.85
2917	AMEX	IYM	Mon, Apr 9, 2012	68.07	68.61	67.90	68.17
2916	AMEX	IYM	Thu, Apr 5, 2012	69.42	70.31	68.98	69.14
2915	AMEX	IYM	Wed, Apr 4, 2012	69.71	69.89	69.10	69.57
2914	AMEX	IYM	Tue, Apr 3, 2012	71.29	71.29	70.15	70.65
2913	AMEX	IYM	Mon, Apr 2, 2012	70.32	71.67	70.22	71.41
2912	AMEX	IYM	Fri, Mar 30, 2012	70.63	70.87	69.85	70.36
2911	AMEX	IYM	Thu, Mar 29, 2012	69.43	70.23	68.95	70.15
2910	AMEX	IYM	Wed, Mar 28, 2012	70.92	70.92	69.31	69.95
2909	AMEX	IYM	Tue, Mar 27, 2012	71.40	71.89	71.05	71.07
2908	AMEX	IYM	Mon, Mar 26, 2012	71.09	71.26	70.70	71.25
2907	AMEX	IYM	Fri, Mar 23, 2012	69.84	70.73	69.49	70.60
2906	AMEX	IYM	Thu, Mar 22, 2012	70.32	70.45	69.28	69.69
2905	AMEX	IYM	Wed, Mar 21, 2012	71.31	71.45	70.81	71.17
2904	AMEX	IYM	Tue, Mar 20, 2012	71.00	71.25	70.35	71.11
2903	AMEX	IYM	Mon, Mar 19, 2012	71.28	72.15	71.21	71.69
2902	AMEX	IYM	Fri, Mar 16, 2012	71.22	71.61	71.07	71.41
2901	AMEX	IYM	Thu, Mar 15, 2012	70.52	70.93	70.10	70.91
2900	AMEX	IYM	Wed, Mar 14, 2012	70.68	70.78	69.95	70.23
2899	AMEX	IYM	Tue, Mar 13, 2012	69.68	70.72	69.64	70.69
2898	AMEX	IYM	Mon, Mar 12, 2012	69.85	70.20	69.21	69.32
2897	AMEX	IYM	Fri, Mar 9, 2012	69.79	70.64	69.55	69.92
2896	AMEX	IYM	Thu, Mar 8, 2012	69.38	69.82	68.85	69.66
2895	AMEX	IYM	Wed, Mar 7, 2012	68.50	68.76	68.01	68.57
2894	AMEX	IYM	Tue, Mar 6, 2012	68.67	68.67	67.83	68.16
2893	AMEX	IYM	Mon, Mar 5, 2012	71.14	71.15	69.50	69.87
2892	AMEX	IYM	Fri, Mar 2, 2012	71.54	72.09	71.00	71.38
2891	AMEX	IYM	Thu, Mar 1, 2012	71.71	72.20	71.58	71.90
2890	AMEX	IYM	Wed, Feb 29, 2012	72.76	73.00	71.06	71.29
2889	AMEX	IYM	Tue, Feb 28, 2012	72.54	73.02	72.39	72.67
2888	AMEX	IYM	Mon, Feb 27, 2012	71.89	72.64	71.55	72.43
2887	AMEX	IYM	Fri, Feb 24, 2012	72.58	72.92	72.30	72.47
2886	AMEX	IYM	Thu, Feb 23, 2012	72.09	72.67	71.67	72.55
2885	AMEX	IYM	Wed, Feb 22, 2012	72.51	72.82	71.96	72.26
2884	AMEX	IYM	Tue, Feb 21, 2012	72.54	73.22	72.24	72.55
2883	AMEX	IYM	Fri, Feb 17, 2012	72.53	72.67	71.98	72.16
2882	AMEX	IYM	Thu, Feb 16, 2012	70.78	72.30	70.65	72.20
2881	AMEX	IYM	Wed, Feb 15, 2012	71.36	71.45	70.68	70.90
2880	AMEX	IYM	Tue, Feb 14, 2012	71.82	71.86	70.35	70.97
2879	AMEX	IYM	Mon, Feb 13, 2012	72.46	72.47	71.84	72.10
2878	AMEX	IYM	Fri, Feb 10, 2012	72.20	72.20	71.47	71.81
2877	AMEX	IYM	Thu, Feb 9, 2012	73.36	73.55	72.71	73.25
2876	AMEX	IYM	Wed, Feb 8, 2012	73.39	73.76	72.78	73.19
2875	AMEX	IYM	Tue, Feb 7, 2012	73.33	73.54	72.52	73.12
2874	AMEX	IYM	Mon, Feb 6, 2012	73.09	73.52	72.94	73.49
2873	AMEX	IYM	Fri, Feb 3, 2012	73.36	73.76	73.01	73.56
2872	AMEX	IYM	Thu, Feb 2, 2012	72.42	73.13	72.20	72.41
2871	AMEX	IYM	Wed, Feb 1, 2012	72.12	72.87	72.12	72.36
2870	AMEX	IYM	Tue, Jan 31, 2012	72.15	72.42	70.76	71.40
2869	AMEX	IYM	Mon, Jan 30, 2012	70.91	71.90	70.61	71.58
2868	AMEX	IYM	Fri, Jan 27, 2012	71.20	72.07	71.01	71.86
2867	AMEX	IYM	Thu, Jan 26, 2012	72.16	72.72	70.92	71.26
2866	AMEX	IYM	Wed, Jan 25, 2012	69.98	71.70	69.51	71.54
2865	AMEX	IYM	Tue, Jan 24, 2012	69.48	70.28	69.09	70.21
2864	AMEX	IYM	Mon, Jan 23, 2012	70.18	70.76	69.98	70.19
2863	AMEX	IYM	Fri, Jan 20, 2012	70.02	70.44	69.90	70.08
2862	AMEX	IYM	Thu, Jan 19, 2012	70.50	70.50	69.82	70.26
2861	AMEX	IYM	Wed, Jan 18, 2012	69.09	70.21	68.89	70.21
2860	AMEX	IYM	Tue, Jan 17, 2012	69.85	70.01	68.87	69.15
2859	AMEX	IYM	Fri, Jan 13, 2012	69.05	69.11	68.05	68.92
2858	AMEX	IYM	Thu, Jan 12, 2012	68.89	69.71	68.46	69.69
2857	AMEX	IYM	Wed, Jan 11, 2012	67.76	68.68	67.52	68.55
2856	AMEX	IYM	Tue, Jan 10, 2012	67.63	68.22	67.63	67.88
2855	AMEX	IYM	Mon, Jan 9, 2012	66.75	66.79	66.23	66.46
2854	AMEX	IYM	Fri, Jan 6, 2012	66.80	66.80	66.09	66.52
2853	AMEX	IYM	Thu, Jan 5, 2012	66.66	67.09	65.76	66.72
2852	AMEX	IYM	Wed, Jan 4, 2012	66.14	67.11	65.96	66.92
2851	AMEX	IYM	Tue, Jan 3, 2012	66.00	66.74	65.92	66.46
2850	AMEX	IYM	Fri, Dec 30, 2011	64.27	64.64	64.14	64.30
2849	AMEX	IYM	Thu, Dec 29, 2011	63.49	64.28	63.41	64.21
2848	AMEX	IYM	Wed, Dec 28, 2011	65.11	65.11	63.44	63.58
2847	AMEX	IYM	Tue, Dec 27, 2011	65.10	65.47	64.91	65.16
2846	AMEX	IYM	Fri, Dec 23, 2011	64.93	65.28	64.71	65.26
2845	AMEX	IYM	Thu, Dec 22, 2011	64.15	64.96	63.92	64.76
2844	AMEX	IYM	Wed, Dec 21, 2011	64.39	64.68	63.57	64.56
2843	AMEX	IYM	Tue, Dec 20, 2011	63.08	64.47	63.01	64.39
2842	AMEX	IYM	Mon, Dec 19, 2011	63.32	63.49	61.53	61.70
2841	AMEX	IYM	Fri, Dec 16, 2011	63.09	63.87	62.63	63.26
2840	AMEX	IYM	Thu, Dec 15, 2011	63.26	63.35	62.11	62.57
2839	AMEX	IYM	Wed, Dec 14, 2011	62.67	63.22	61.86	62.33
2838	AMEX	IYM	Tue, Dec 13, 2011	64.90	65.56	62.67	63.21
2837	AMEX	IYM	Mon, Dec 12, 2011	65.17	65.17	63.80	64.44
2836	AMEX	IYM	Fri, Dec 9, 2011	64.90	66.55	64.59	66.23
2835	AMEX	IYM	Thu, Dec 8, 2011	66.79	66.95	65.06	65.25
2834	AMEX	IYM	Wed, Dec 7, 2011	67.10	67.69	66.70	67.40
2833	AMEX	IYM	Tue, Dec 6, 2011	67.07	68.23	66.68	67.55
2832	AMEX	IYM	Mon, Dec 5, 2011	67.64	68.10	66.76	67.25
2831	AMEX	IYM	Fri, Dec 2, 2011	67.60	67.84	66.38	66.50
2830	AMEX	IYM	Thu, Dec 1, 2011	66.92	67.78	66.33	66.79
2829	AMEX	IYM	Wed, Nov 30, 2011	65.59	67.28	65.59	67.17
2828	AMEX	IYM	Tue, Nov 29, 2011	63.14	63.54	62.63	62.97
2827	AMEX	IYM	Mon, Nov 28, 2011	62.67	63.29	62.32	62.85
2826	AMEX	IYM	Fri, Nov 25, 2011	60.47	61.21	60.29	60.31
2825	AMEX	IYM	Wed, Nov 23, 2011	61.80	61.92	60.61	60.65
2824	AMEX	IYM	Tue, Nov 22, 2011	63.17	63.52	62.27	62.65
2823	AMEX	IYM	Mon, Nov 21, 2011	62.90	63.45	62.33	63.05
2822	AMEX	IYM	Fri, Nov 18, 2011	64.78	65.27	63.92	64.34
2821	AMEX	IYM	Thu, Nov 17, 2011	66.21	66.42	63.77	64.23
2820	AMEX	IYM	Wed, Nov 16, 2011	67.13	67.88	66.36	66.40
2819	AMEX	IYM	Tue, Nov 15, 2011	67.52	68.40	66.92	67.96
2818	AMEX	IYM	Mon, Nov 14, 2011	68.13	68.63	67.31	67.87
2817	AMEX	IYM	Fri, Nov 11, 2011	67.98	68.85	67.74	68.47
2816	AMEX	IYM	Thu, Nov 10, 2011	67.52	67.61	65.92	66.92
2815	AMEX	IYM	Wed, Nov 9, 2011	67.74	68.27	66.23	66.39
2814	AMEX	IYM	Tue, Nov 8, 2011	69.61	70.08	68.58	69.95
2813	AMEX	IYM	Mon, Nov 7, 2011	68.55	69.35	67.83	69.25
2812	AMEX	IYM	Fri, Nov 4, 2011	68.23	69.16	67.41	68.84
2811	AMEX	IYM	Thu, Nov 3, 2011	68.25	68.92	66.76	68.69
2810	AMEX	IYM	Wed, Nov 2, 2011	66.66	67.63	66.03	67.09
2809	AMEX	IYM	Tue, Nov 1, 2011	64.61	66.65	63.75	65.37
2808	AMEX	IYM	Mon, Oct 31, 2011	69.48	69.61	67.36	67.39
2807	AMEX	IYM	Fri, Oct 28, 2011	68.88	70.91	68.80	70.63
2806	AMEX	IYM	Thu, Oct 27, 2011	68.25	70.46	67.86	69.53
2805	AMEX	IYM	Wed, Oct 26, 2011	65.25	66.11	63.77	65.69
2804	AMEX	IYM	Tue, Oct 25, 2011	65.82	65.86	64.09	64.28
2803	AMEX	IYM	Mon, Oct 24, 2011	64.35	66.18	64.35	66.02
2802	AMEX	IYM	Fri, Oct 21, 2011	62.99	64.00	62.99	63.99
2801	AMEX	IYM	Thu, Oct 20, 2011	61.56	62.41	60.65	62.12
2800	AMEX	IYM	Wed, Oct 19, 2011	63.60	63.60	61.39	61.64
2799	AMEX	IYM	Tue, Oct 18, 2011	61.74	64.11	60.75	63.71
2798	AMEX	IYM	Mon, Oct 17, 2011	64.05	64.07	61.94	62.15
2797	AMEX	IYM	Fri, Oct 14, 2011	63.62	64.50	63.27	64.42
2796	AMEX	IYM	Thu, Oct 13, 2011	62.37	62.84	61.19	62.54
2795	AMEX	IYM	Wed, Oct 12, 2011	62.70	63.88	62.57	62.84
2794	AMEX	IYM	Tue, Oct 11, 2011	61.08	62.59	61.01	62.04
2793	AMEX	IYM	Mon, Oct 10, 2011	60.34	61.84	60.34	61.83
2792	AMEX	IYM	Fri, Oct 7, 2011	60.90	61.04	58.46	59.18
2791	AMEX	IYM	Thu, Oct 6, 2011	59.08	60.51	58.46	60.32
2790	AMEX	IYM	Wed, Oct 5, 2011	56.52	59.23	56.20	59.03
2789	AMEX	IYM	Tue, Oct 4, 2011	53.47	56.61	52.69	56.52
2788	AMEX	IYM	Mon, Oct 3, 2011	55.84	57.23	54.44	54.44
2787	AMEX	IYM	Fri, Sep 30, 2011	57.59	58.12	56.43	56.44
2786	AMEX	IYM	Thu, Sep 29, 2011	60.06	60.21	57.51	58.56
2785	AMEX	IYM	Wed, Sep 28, 2011	61.95	61.95	58.62	58.71
2784	AMEX	IYM	Tue, Sep 27, 2011	62.57	63.42	61.40	61.84
2783	AMEX	IYM	Mon, Sep 26, 2011	58.96	60.54	57.60	60.51
2782	AMEX	IYM	Fri, Sep 23, 2011	58.10	59.54	57.93	58.56
2781	AMEX	IYM	Thu, Sep 22, 2011	60.44	60.85	58.17	59.16
2780	AMEX	IYM	Wed, Sep 21, 2011	66.27	66.27	63.14	63.16
2779	AMEX	IYM	Tue, Sep 20, 2011	67.94	68.55	66.61	66.69
2778	AMEX	IYM	Mon, Sep 19, 2011	67.48	68.10	66.62	67.76
2777	AMEX	IYM	Fri, Sep 16, 2011	68.83	69.49	68.24	68.94
2776	AMEX	IYM	Thu, Sep 15, 2011	68.55	68.91	67.63	68.81
2775	AMEX	IYM	Wed, Sep 14, 2011	67.40	68.49	65.86	67.63
2774	AMEX	IYM	Tue, Sep 13, 2011	66.12	67.17	65.47	66.87
2773	AMEX	IYM	Mon, Sep 12, 2011	65.68	66.74	64.45	65.87
2772	AMEX	IYM	Fri, Sep 9, 2011	67.87	67.98	66.14	66.54
2771	AMEX	IYM	Thu, Sep 8, 2011	69.28	69.83	68.33	68.62
2770	AMEX	IYM	Wed, Sep 7, 2011	68.68	69.57	68.46	69.55
2769	AMEX	IYM	Tue, Sep 6, 2011	65.57	67.50	65.57	67.45
2768	AMEX	IYM	Fri, Sep 2, 2011	67.87	68.63	67.50	68.02
2767	AMEX	IYM	Thu, Sep 1, 2011	70.64	71.24	69.46	69.54
2766	AMEX	IYM	Wed, Aug 31, 2011	71.11	71.86	70.02	70.65
2765	AMEX	IYM	Tue, Aug 30, 2011	69.54	70.96	69.33	70.55
2764	AMEX	IYM	Mon, Aug 29, 2011	68.35	69.97	68.32	69.92
2763	AMEX	IYM	Fri, Aug 26, 2011	65.26	67.51	64.26	67.42
2762	AMEX	IYM	Thu, Aug 25, 2011	66.67	66.90	65.31	65.80
2761	AMEX	IYM	Wed, Aug 24, 2011	65.29	66.37	64.67	66.32
2760	AMEX	IYM	Tue, Aug 23, 2011	63.37	65.39	63.23	65.39
2759	AMEX	IYM	Mon, Aug 22, 2011	65.01	65.10	63.08	63.26
2758	AMEX	IYM	Fri, Aug 19, 2011	63.28	65.69	63.28	63.38
2757	AMEX	IYM	Thu, Aug 18, 2011	66.67	66.71	63.88	64.54
2756	AMEX	IYM	Wed, Aug 17, 2011	68.91	69.81	68.15	68.52
2755	AMEX	IYM	Tue, Aug 16, 2011	68.99	69.63	67.94	68.51
2754	AMEX	IYM	Mon, Aug 15, 2011	69.00	69.92	68.82	69.87
2753	AMEX	IYM	Fri, Aug 12, 2011	68.76	69.16	68.03	68.55
2752	AMEX	IYM	Thu, Aug 11, 2011	65.13	68.93	64.89	67.98
2751	AMEX	IYM	Wed, Aug 10, 2011	65.22	67.09	64.40	64.43
2750	AMEX	IYM	Tue, Aug 9, 2011	63.88	66.57	62.23	66.53
2749	AMEX	IYM	Mon, Aug 8, 2011	65.76	66.57	62.07	62.52
2748	AMEX	IYM	Fri, Aug 5, 2011	69.99	70.45	65.82	68.04
2747	AMEX	IYM	Thu, Aug 4, 2011	73.32	73.32	68.69	68.78
2746	AMEX	IYM	Wed, Aug 3, 2011	74.72	75.07	72.60	74.69
2745	AMEX	IYM	Tue, Aug 2, 2011	76.53	77.28	74.53	74.55
2744	AMEX	IYM	Mon, Aug 1, 2011	78.92	78.92	76.33	77.14
2743	AMEX	IYM	Fri, Jul 29, 2011	77.17	77.84	76.16	77.25
2742	AMEX	IYM	Thu, Jul 28, 2011	78.31	79.14	77.78	77.88
2741	AMEX	IYM	Wed, Jul 27, 2011	79.71	80.01	77.91	78.06
2740	AMEX	IYM	Tue, Jul 26, 2011	80.71	80.71	79.78	80.03
2739	AMEX	IYM	Mon, Jul 25, 2011	80.26	81.29	80.21	80.70
2738	AMEX	IYM	Fri, Jul 22, 2011	81.14	81.35	80.70	81.12
2737	AMEX	IYM	Thu, Jul 21, 2011	80.45	81.38	80.21	81.22
2736	AMEX	IYM	Wed, Jul 20, 2011	80.44	80.45	79.69	80.09
2735	AMEX	IYM	Tue, Jul 19, 2011	79.68	80.21	79.64	80.18
2734	AMEX	IYM	Mon, Jul 18, 2011	79.55	79.87	78.59	78.96
2733	AMEX	IYM	Fri, Jul 15, 2011	78.94	79.68	78.75	79.62
2732	AMEX	IYM	Thu, Jul 14, 2011	79.85	80.23	78.42	78.64
2731	AMEX	IYM	Wed, Jul 13, 2011	79.08	80.35	79.02	79.50
2730	AMEX	IYM	Tue, Jul 12, 2011	78.58	79.44	78.48	78.61
2729	AMEX	IYM	Mon, Jul 11, 2011	79.71	79.85	78.50	78.87
2728	AMEX	IYM	Fri, Jul 8, 2011	80.43	80.94	79.96	80.88
2727	AMEX	IYM	Thu, Jul 7, 2011	80.91	81.89	80.91	81.50
2726	AMEX	IYM	Wed, Jul 6, 2011	79.95	80.43	79.33	80.13
2725	AMEX	IYM	Tue, Jul 5, 2011	80.03	80.44	79.73	80.11
2724	AMEX	IYM	Fri, Jul 1, 2011	79.08	80.04	78.59	79.93
2723	AMEX	IYM	Thu, Jun 30, 2011	78.56	79.50	78.31	79.14
2722	AMEX	IYM	Wed, Jun 29, 2011	77.77	78.83	77.38	78.31
2721	AMEX	IYM	Tue, Jun 28, 2011	76.08	77.30	76.02	77.29
2720	AMEX	IYM	Mon, Jun 27, 2011	75.71	76.13	74.71	75.84
2719	AMEX	IYM	Fri, Jun 24, 2011	76.50	76.68	75.45	75.63
2718	AMEX	IYM	Thu, Jun 23, 2011	75.28	76.63	74.41	76.54
2717	AMEX	IYM	Wed, Jun 22, 2011	76.47	77.51	76.27	76.52
2716	AMEX	IYM	Tue, Jun 21, 2011	75.09	76.85	75.09	76.72
2715	AMEX	IYM	Mon, Jun 20, 2011	73.56	74.70	73.56	74.42
2714	AMEX	IYM	Fri, Jun 17, 2011	74.59	74.70	73.48	73.77
2713	AMEX	IYM	Thu, Jun 16, 2011	74.63	74.97	72.73	73.83
2712	AMEX	IYM	Wed, Jun 15, 2011	75.62	76.11	74.43	74.74
2711	AMEX	IYM	Tue, Jun 14, 2011	75.77	76.75	75.63	76.38
2710	AMEX	IYM	Mon, Jun 13, 2011	75.81	76.08	74.21	74.80
2709	AMEX	IYM	Fri, Jun 10, 2011	76.09	76.62	75.35	75.57
2708	AMEX	IYM	Thu, Jun 9, 2011	75.74	76.92	75.66	76.60
2707	AMEX	IYM	Wed, Jun 8, 2011	75.96	76.22	75.18	75.46
2706	AMEX	IYM	Tue, Jun 7, 2011	76.74	77.16	76.20	76.35
2705	AMEX	IYM	Mon, Jun 6, 2011	77.12	77.72	76.03	76.16
2704	AMEX	IYM	Fri, Jun 3, 2011	77.19	78.00	76.99	77.31
2703	AMEX	IYM	Thu, Jun 2, 2011	78.50	79.33	77.57	78.44
2702	AMEX	IYM	Wed, Jun 1, 2011	80.38	80.70	78.31	78.43
2701	AMEX	IYM	Tue, May 31, 2011	80.98	81.37	79.69	80.86
2700	AMEX	IYM	Fri, May 27, 2011	79.58	80.48	79.58	80.07
2699	AMEX	IYM	Thu, May 26, 2011	78.63	79.32	78.27	79.16
2698	AMEX	IYM	Wed, May 25, 2011	77.36	79.21	77.22	78.82
2697	AMEX	IYM	Tue, May 24, 2011	77.69	78.47	77.10	77.54
2696	AMEX	IYM	Mon, May 23, 2011	76.90	77.34	76.41	77.09
2695	AMEX	IYM	Fri, May 20, 2011	78.73	78.90	77.63	78.21
2694	AMEX	IYM	Thu, May 19, 2011	79.40	79.78	78.53	78.94
2693	AMEX	IYM	Wed, May 18, 2011	77.90	79.29	77.50	79.20
2692	AMEX	IYM	Tue, May 17, 2011	77.67	78.18	76.81	77.62
2691	AMEX	IYM	Mon, May 16, 2011	78.11	79.78	77.80	78.09
2690	AMEX	IYM	Fri, May 13, 2011	79.82	80.02	78.20	78.48
2689	AMEX	IYM	Thu, May 12, 2011	79.53	80.24	78.66	79.72
2688	AMEX	IYM	Wed, May 11, 2011	81.87	81.98	79.45	79.76
2687	AMEX	IYM	Tue, May 10, 2011	81.77	82.22	81.31	82.06
2686	AMEX	IYM	Mon, May 9, 2011	80.65	81.79	80.37	81.56
2685	AMEX	IYM	Fri, May 6, 2011	80.80	81.56	79.79	80.21
2684	AMEX	IYM	Thu, May 5, 2011	80.06	81.26	79.21	79.63
2683	AMEX	IYM	Wed, May 4, 2011	82.07	82.09	80.12	80.68
2682	AMEX	IYM	Tue, May 3, 2011	83.24	83.34	81.56	82.13
2681	AMEX	IYM	Mon, May 2, 2011	84.28	84.81	83.28	83.52
2680	AMEX	IYM	Fri, Apr 29, 2011	83.69	84.21	83.38	83.95
2679	AMEX	IYM	Thu, Apr 28, 2011	83.24	83.99	83.04	83.49
2678	AMEX	IYM	Wed, Apr 27, 2011	83.04	83.24	81.58	83.16
2677	AMEX	IYM	Tue, Apr 26, 2011	82.48	83.44	82.36	83.10
2676	AMEX	IYM	Mon, Apr 25, 2011	82.78	82.90	81.88	82.33
2675	AMEX	IYM	Thu, Apr 21, 2011	81.98	82.71	81.66	82.71
2674	AMEX	IYM	Wed, Apr 20, 2011	81.74	82.02	81.33	81.56
2673	AMEX	IYM	Tue, Apr 19, 2011	79.16	80.35	79.16	80.24
2672	AMEX	IYM	Mon, Apr 18, 2011	79.36	79.43	78.15	79.02
2671	AMEX	IYM	Fri, Apr 15, 2011	80.01	80.28	79.26	80.17
2670	AMEX	IYM	Thu, Apr 14, 2011	78.93	79.76	78.85	79.57
2669	AMEX	IYM	Wed, Apr 13, 2011	80.35	80.35	78.70	79.35
2668	AMEX	IYM	Tue, Apr 12, 2011	80.28	80.56	79.34	79.58
2667	AMEX	IYM	Mon, Apr 11, 2011	82.61	82.85	80.83	81.21
2666	AMEX	IYM	Fri, Apr 8, 2011	83.48	83.70	82.16	82.59
2665	AMEX	IYM	Thu, Apr 7, 2011	82.91	83.77	82.42	82.85
2664	AMEX	IYM	Wed, Apr 6, 2011	84.23	84.27	82.67	82.92
2663	AMEX	IYM	Tue, Apr 5, 2011	82.45	84.04	82.20	83.57
2662	AMEX	IYM	Mon, Apr 4, 2011	82.41	82.86	82.25	82.59
2661	AMEX	IYM	Fri, Apr 1, 2011	82.17	82.39	81.64	81.94
2660	AMEX	IYM	Thu, Mar 31, 2011	81.59	82.25	81.58	81.76
2659	AMEX	IYM	Wed, Mar 30, 2011	81.29	81.73	80.54	81.61
2658	AMEX	IYM	Tue, Mar 29, 2011	79.84	80.77	79.44	80.77
2657	AMEX	IYM	Mon, Mar 28, 2011	80.45	80.90	79.83	79.84
2656	AMEX	IYM	Fri, Mar 25, 2011	80.21	81.04	80.02	80.39
2655	AMEX	IYM	Thu, Mar 24, 2011	80.30	80.34	79.23	80.12
2654	AMEX	IYM	Wed, Mar 23, 2011	78.53	79.97	78.14	79.72
2653	AMEX	IYM	Tue, Mar 22, 2011	78.75	78.82	78.04	78.54
2652	AMEX	IYM	Mon, Mar 21, 2011	78.60	78.79	77.98	78.75
2651	AMEX	IYM	Fri, Mar 18, 2011	78.28	78.40	77.16	77.36
2650	AMEX	IYM	Thu, Mar 17, 2011	76.83	77.69	76.59	77.10
2649	AMEX	IYM	Wed, Mar 16, 2011	76.89	77.39	74.75	75.66
2648	AMEX	IYM	Tue, Mar 15, 2011	74.65	77.25	74.25	76.76
2647	AMEX	IYM	Mon, Mar 14, 2011	76.63	77.43	76.00	76.96
2646	AMEX	IYM	Fri, Mar 11, 2011	74.72	76.79	74.72	76.50
2645	AMEX	IYM	Thu, Mar 10, 2011	76.26	76.41	75.03	75.40
2644	AMEX	IYM	Wed, Mar 9, 2011	78.38	78.38	77.03	77.37
2643	AMEX	IYM	Tue, Mar 8, 2011	78.13	78.87	76.95	78.63
2642	AMEX	IYM	Mon, Mar 7, 2011	79.88	80.05	77.50	78.02
2641	AMEX	IYM	Fri, Mar 4, 2011	80.00	80.14	78.78	79.43
2640	AMEX	IYM	Thu, Mar 3, 2011	79.22	79.99	79.13	79.98
2639	AMEX	IYM	Wed, Mar 2, 2011	77.56	78.64	77.43	78.22
2638	AMEX	IYM	Tue, Mar 1, 2011	79.60	79.91	77.66	77.68
2637	AMEX	IYM	Mon, Feb 28, 2011	79.15	79.50	78.51	79.37
2636	AMEX	IYM	Fri, Feb 25, 2011	78.03	78.60	77.89	78.58
2635	AMEX	IYM	Thu, Feb 24, 2011	77.52	78.38	76.25	77.33
2634	AMEX	IYM	Wed, Feb 23, 2011	77.88	78.43	76.10	77.68
2633	AMEX	IYM	Tue, Feb 22, 2011	79.86	80.33	77.83	77.93
2632	AMEX	IYM	Fri, Feb 18, 2011	81.74	81.74	80.38	80.73
2631	AMEX	IYM	Thu, Feb 17, 2011	81.17	81.77	80.66	81.68
2630	AMEX	IYM	Wed, Feb 16, 2011	80.69	81.15	80.38	81.07
2629	AMEX	IYM	Tue, Feb 15, 2011	80.62	80.96	80.02	80.22
2628	AMEX	IYM	Mon, Feb 14, 2011	79.73	80.82	79.73	80.75
2627	AMEX	IYM	Fri, Feb 11, 2011	78.89	79.82	78.69	79.58
2626	AMEX	IYM	Thu, Feb 10, 2011	78.13	79.48	78.06	79.13
2625	AMEX	IYM	Wed, Feb 9, 2011	79.35	79.58	78.30	78.70
2624	AMEX	IYM	Tue, Feb 8, 2011	79.68	79.86	79.02	79.77
2623	AMEX	IYM	Mon, Feb 7, 2011	79.35	80.13	79.22	79.35
2622	AMEX	IYM	Fri, Feb 4, 2011	79.56	79.56	78.48	79.10
2621	AMEX	IYM	Thu, Feb 3, 2011	79.00	79.41	78.07	79.26
2620	AMEX	IYM	Wed, Feb 2, 2011	79.16	79.78	78.76	79.16
2619	AMEX	IYM	Tue, Feb 1, 2011	77.85	79.47	77.85	79.33
2618	AMEX	IYM	Mon, Jan 31, 2011	76.06	77.32	76.06	77.17
2617	AMEX	IYM	Fri, Jan 28, 2011	76.70	77.15	75.68	75.91
2616	AMEX	IYM	Thu, Jan 27, 2011	77.76	77.76	76.28	76.83
2615	AMEX	IYM	Wed, Jan 26, 2011	76.04	77.70	76.04	77.54
2614	AMEX	IYM	Tue, Jan 25, 2011	75.39	75.74	74.78	75.68
2613	AMEX	IYM	Mon, Jan 24, 2011	74.80	76.14	74.80	75.72
2612	AMEX	IYM	Fri, Jan 21, 2011	75.88	76.13	74.81	74.85
2611	AMEX	IYM	Thu, Jan 20, 2011	75.68	75.71	74.50	75.30
2610	AMEX	IYM	Wed, Jan 19, 2011	78.58	78.58	76.32	76.44
2609	AMEX	IYM	Tue, Jan 18, 2011	78.01	78.49	78.00	78.47
2608	AMEX	IYM	Fri, Jan 14, 2011	77.96	77.98	77.38	77.86
2607	AMEX	IYM	Thu, Jan 13, 2011	78.89	78.89	77.91	78.08
2606	AMEX	IYM	Wed, Jan 12, 2011	78.88	78.88	78.22	78.66
2605	AMEX	IYM	Tue, Jan 11, 2011	77.72	78.24	77.60	78.13
2604	AMEX	IYM	Mon, Jan 10, 2011	76.76	77.35	75.96	77.19
2603	AMEX	IYM	Fri, Jan 7, 2011	77.41	77.66	76.25	77.08
2602	AMEX	IYM	Thu, Jan 6, 2011	78.05	78.05	76.98	77.27
2601	AMEX	IYM	Wed, Jan 5, 2011	77.25	78.01	76.88	77.88
2600	AMEX	IYM	Tue, Jan 4, 2011	78.49	78.61	76.49	77.65
2599	AMEX	IYM	Mon, Jan 3, 2011	78.22	79.05	78.13	78.20
2598	AMEX	IYM	Fri, Dec 31, 2010	77.42	77.64	77.18	77.46
2597	AMEX	IYM	Thu, Dec 30, 2010	77.29	77.72	77.20	77.35
2596	AMEX	IYM	Wed, Dec 29, 2010	76.87	77.38	76.87	77.23
2595	AMEX	IYM	Tue, Dec 28, 2010	76.82	76.93	76.60	76.77
2594	AMEX	IYM	Mon, Dec 27, 2010	76.54	76.68	76.07	76.60
2593	AMEX	IYM	Thu, Dec 23, 2010	76.21	76.89	76.21	76.76
2592	AMEX	IYM	Wed, Dec 22, 2010	76.85	76.85	76.17	76.44
2591	AMEX	IYM	Tue, Dec 21, 2010	76.33	76.94	76.18	76.84
2590	AMEX	IYM	Mon, Dec 20, 2010	75.65	76.06	75.42	75.91
2589	AMEX	IYM	Fri, Dec 17, 2010	75.13	75.55	74.80	75.45
2588	AMEX	IYM	Thu, Dec 16, 2010	74.66	74.97	73.95	74.95
2587	AMEX	IYM	Wed, Dec 15, 2010	74.71	75.29	74.37	74.43
2586	AMEX	IYM	Tue, Dec 14, 2010	75.28	75.47	74.70	75.03
2585	AMEX	IYM	Mon, Dec 13, 2010	75.45	75.79	74.97	75.06
2584	AMEX	IYM	Fri, Dec 10, 2010	74.38	74.94	73.89	74.82
2583	AMEX	IYM	Thu, Dec 9, 2010	74.41	74.49	73.62	74.09
2582	AMEX	IYM	Wed, Dec 8, 2010	74.48	74.91	73.37	73.75
2581	AMEX	IYM	Tue, Dec 7, 2010	75.82	75.85	74.52	74.54
2580	AMEX	IYM	Mon, Dec 6, 2010	74.17	74.78	74.17	74.64
2579	AMEX	IYM	Fri, Dec 3, 2010	73.10	74.49	73.10	74.35
2578	AMEX	IYM	Thu, Dec 2, 2010	72.66	73.68	72.62	73.56
2577	AMEX	IYM	Wed, Dec 1, 2010	71.73	72.47	71.62	72.44
2576	AMEX	IYM	Tue, Nov 30, 2010	70.07	71.20	69.78	70.55
2575	AMEX	IYM	Mon, Nov 29, 2010	69.93	70.83	68.99	70.64
2574	AMEX	IYM	Fri, Nov 26, 2010	70.39	70.61	70.15	70.34
2573	AMEX	IYM	Wed, Nov 24, 2010	70.32	71.19	70.32	71.19
2572	AMEX	IYM	Tue, Nov 23, 2010	70.18	70.18	69.42	69.84
2571	AMEX	IYM	Mon, Nov 22, 2010	70.57	71.25	69.99	71.17
2570	AMEX	IYM	Fri, Nov 19, 2010	70.00	71.05	69.67	71.00
2569	AMEX	IYM	Thu, Nov 18, 2010	69.71	70.78	69.71	70.23
2568	AMEX	IYM	Wed, Nov 17, 2010	68.72	69.34	68.28	68.66
2567	AMEX	IYM	Tue, Nov 16, 2010	69.50	69.58	67.91	68.50
2566	AMEX	IYM	Mon, Nov 15, 2010	70.87	71.22	70.20	70.23
2565	AMEX	IYM	Fri, Nov 12, 2010	71.71	72.01	70.21	70.74
2564	AMEX	IYM	Thu, Nov 11, 2010	71.35	72.61	71.33	72.53
2563	AMEX	IYM	Wed, Nov 10, 2010	71.31	71.81	70.28	71.75
2562	AMEX	IYM	Tue, Nov 9, 2010	72.90	73.22	70.65	71.10
2561	AMEX	IYM	Mon, Nov 8, 2010	71.75	72.59	71.61	72.49
2560	AMEX	IYM	Fri, Nov 5, 2010	71.61	72.44	71.50	72.04
2559	AMEX	IYM	Thu, Nov 4, 2010	70.35	71.49	70.31	71.47
2558	AMEX	IYM	Wed, Nov 3, 2010	69.51	69.51	68.07	69.17
2557	AMEX	IYM	Tue, Nov 2, 2010	69.46	69.79	69.11	69.37
2556	AMEX	IYM	Mon, Nov 1, 2010	69.09	69.60	68.40	68.79
2555	AMEX	IYM	Fri, Oct 29, 2010	68.05	68.79	67.88	68.64
2554	AMEX	IYM	Thu, Oct 28, 2010	68.82	68.99	67.80	68.17
2553	AMEX	IYM	Wed, Oct 27, 2010	68.30	68.30	67.26	68.19
2552	AMEX	IYM	Tue, Oct 26, 2010	68.24	69.11	67.87	68.98
2551	AMEX	IYM	Mon, Oct 25, 2010	68.45	69.43	68.45	68.99
2550	AMEX	IYM	Fri, Oct 22, 2010	68.44	68.44	67.47	67.77
2549	AMEX	IYM	Thu, Oct 21, 2010	68.61	68.90	67.37	68.17
2548	AMEX	IYM	Wed, Oct 20, 2010	67.05	68.72	66.67	68.23
2547	AMEX	IYM	Tue, Oct 19, 2010	67.37	67.74	66.25	66.68
2546	AMEX	IYM	Mon, Oct 18, 2010	68.16	68.68	67.77	68.63
2545	AMEX	IYM	Fri, Oct 15, 2010	68.88	68.89	67.55	68.36
2544	AMEX	IYM	Thu, Oct 14, 2010	69.06	69.08	67.98	68.41
2543	AMEX	IYM	Wed, Oct 13, 2010	68.72	69.34	68.50	69.00
2542	AMEX	IYM	Tue, Oct 12, 2010	67.73	68.11	66.86	67.95
2541	AMEX	IYM	Mon, Oct 11, 2010	68.06	68.29	67.62	67.90
2540	AMEX	IYM	Fri, Oct 8, 2010	66.54	68.10	66.54	67.91
2539	AMEX	IYM	Thu, Oct 7, 2010	67.38	67.39	65.80	66.43
2538	AMEX	IYM	Wed, Oct 6, 2010	66.51	67.24	66.48	67.00
2537	AMEX	IYM	Tue, Oct 5, 2010	65.24	66.59	65.21	66.37
2536	AMEX	IYM	Mon, Oct 4, 2010	65.40	65.47	64.18	64.48
2535	AMEX	IYM	Fri, Oct 1, 2010	65.25	65.63	65.00	65.56
2534	AMEX	IYM	Thu, Sep 30, 2010	65.26	65.59	63.96	64.59
2533	AMEX	IYM	Wed, Sep 29, 2010	65.06	65.26	64.67	64.83
2532	AMEX	IYM	Tue, Sep 28, 2010	64.60	65.33	63.69	65.13
2531	AMEX	IYM	Mon, Sep 27, 2010	65.10	65.22	64.72	64.74
2530	AMEX	IYM	Fri, Sep 24, 2010	64.22	65.08	64.20	64.93
2529	AMEX	IYM	Thu, Sep 23, 2010	63.33	64.21	63.03	63.47
2528	AMEX	IYM	Wed, Sep 22, 2010	64.03	64.81	64.00	64.21
2527	AMEX	IYM	Tue, Sep 21, 2010	64.19	64.26	63.27	63.95
2526	AMEX	IYM	Mon, Sep 20, 2010	63.51	64.32	63.15	64.18
2525	AMEX	IYM	Fri, Sep 17, 2010	63.65	63.78	63.03	63.47
2524	AMEX	IYM	Thu, Sep 16, 2010	62.75	63.63	62.75	63.49
2523	AMEX	IYM	Wed, Sep 15, 2010	62.61	62.98	62.30	62.92
2522	AMEX	IYM	Tue, Sep 14, 2010	62.78	63.42	62.50	62.99
2521	AMEX	IYM	Mon, Sep 13, 2010	62.54	63.17	62.52	63.03
2520	AMEX	IYM	Fri, Sep 10, 2010	61.76	62.24	61.58	61.94
2519	AMEX	IYM	Thu, Sep 9, 2010	62.61	62.74	61.34	61.57
2518	AMEX	IYM	Wed, Sep 8, 2010	61.65	62.43	61.65	62.01
2517	AMEX	IYM	Tue, Sep 7, 2010	61.77	61.93	61.22	61.50
2516	AMEX	IYM	Fri, Sep 3, 2010	61.88	62.15	61.54	62.02
2515	AMEX	IYM	Thu, Sep 2, 2010	60.75	61.32	60.40	61.29
2514	AMEX	IYM	Wed, Sep 1, 2010	59.63	60.76	59.57	60.68
2513	AMEX	IYM	Tue, Aug 31, 2010	57.81	59.04	57.80	58.67
2512	AMEX	IYM	Mon, Aug 30, 2010	58.78	59.05	58.02	58.02
2511	AMEX	IYM	Fri, Aug 27, 2010	57.58	58.94	56.84	58.94
2510	AMEX	IYM	Thu, Aug 26, 2010	57.54	58.11	56.91	57.08
2509	AMEX	IYM	Wed, Aug 25, 2010	56.79	57.32	55.87	57.14
2508	AMEX	IYM	Tue, Aug 24, 2010	57.50	57.87	56.99	57.05
2507	AMEX	IYM	Mon, Aug 23, 2010	59.44	59.82	58.53	58.59
2506	AMEX	IYM	Fri, Aug 20, 2010	59.15	59.27	58.57	59.20
2505	AMEX	IYM	Thu, Aug 19, 2010	60.56	61.01	59.28	59.59
2504	AMEX	IYM	Wed, Aug 18, 2010	60.69	61.17	60.14	60.87
2503	AMEX	IYM	Tue, Aug 17, 2010	60.12	61.18	60.12	60.65
2502	AMEX	IYM	Mon, Aug 16, 2010	58.70	59.63	58.58	59.19
2501	AMEX	IYM	Fri, Aug 13, 2010	58.94	59.30	58.67	58.90
2500	AMEX	IYM	Thu, Aug 12, 2010	58.07	59.58	57.96	59.20
2499	AMEX	IYM	Wed, Aug 11, 2010	59.80	59.89	58.74	58.97
2498	AMEX	IYM	Tue, Aug 10, 2010	60.99	61.46	60.39	61.05
2497	AMEX	IYM	Mon, Aug 9, 2010	61.82	61.94	61.33	61.79
2496	AMEX	IYM	Fri, Aug 6, 2010	60.91	62.02	60.69	61.45
2495	AMEX	IYM	Thu, Aug 5, 2010	61.11	61.55	60.98	61.49
2494	AMEX	IYM	Wed, Aug 4, 2010	60.93	61.56	60.62	61.48
2493	AMEX	IYM	Tue, Aug 3, 2010	61.23	61.32	60.52	60.76
2492	AMEX	IYM	Mon, Aug 2, 2010	60.83	61.86	60.82	61.70
2491	AMEX	IYM	Fri, Jul 30, 2010	58.71	60.22	58.71	59.93
2490	AMEX	IYM	Thu, Jul 29, 2010	59.86	60.47	58.83	59.52
2489	AMEX	IYM	Wed, Jul 28, 2010	59.40	59.99	59.12	59.41
2488	AMEX	IYM	Tue, Jul 27, 2010	60.85	60.99	59.38	59.76
2487	AMEX	IYM	Mon, Jul 26, 2010	59.97	60.43	59.71	60.40
2486	AMEX	IYM	Fri, Jul 23, 2010	58.80	60.07	58.77	59.99
2485	AMEX	IYM	Thu, Jul 22, 2010	57.79	59.13	57.79	58.87
2484	AMEX	IYM	Wed, Jul 21, 2010	57.87	58.25	56.57	56.99
2483	AMEX	IYM	Tue, Jul 20, 2010	54.82	57.26	54.65	57.16
2482	AMEX	IYM	Mon, Jul 19, 2010	55.51	55.76	54.80	55.44
2481	AMEX	IYM	Fri, Jul 16, 2010	56.88	56.88	55.21	55.39
2480	AMEX	IYM	Thu, Jul 15, 2010	57.55	57.55	56.42	57.26
2479	AMEX	IYM	Wed, Jul 14, 2010	57.34	57.97	56.97	57.47
2478	AMEX	IYM	Tue, Jul 13, 2010	57.67	58.06	57.20	57.69
2477	AMEX	IYM	Mon, Jul 12, 2010	57.09	57.35	56.17	56.51
2476	AMEX	IYM	Fri, Jul 9, 2010	56.19	57.70	56.18	57.49
2475	AMEX	IYM	Thu, Jul 8, 2010	55.85	56.32	55.24	56.26
2474	AMEX	IYM	Wed, Jul 7, 2010	53.08	55.38	52.89	55.36
2473	AMEX	IYM	Tue, Jul 6, 2010	53.91	54.39	52.42	53.00
2472	AMEX	IYM	Fri, Jul 2, 2010	53.52	53.66	52.42	52.85
2471	AMEX	IYM	Thu, Jul 1, 2010	53.60	54.22	52.07	53.20
2470	AMEX	IYM	Wed, Jun 30, 2010	54.33	55.15	53.44	53.54
2469	AMEX	IYM	Tue, Jun 29, 2010	55.56	55.57	53.92	54.31
2468	AMEX	IYM	Mon, Jun 28, 2010	57.43	57.55	56.53	56.67
2467	AMEX	IYM	Fri, Jun 25, 2010	56.68	57.78	56.22	57.34
2466	AMEX	IYM	Thu, Jun 24, 2010	57.54	57.99	56.36	56.49
2465	AMEX	IYM	Wed, Jun 23, 2010	58.06	58.52	57.01	58.09
2464	AMEX	IYM	Tue, Jun 22, 2010	59.52	59.82	57.97	58.09
2463	AMEX	IYM	Mon, Jun 21, 2010	60.16	61.03	59.06	59.53
2462	AMEX	IYM	Fri, Jun 18, 2010	58.84	59.45	58.80	59.21
2461	AMEX	IYM	Thu, Jun 17, 2010	59.44	59.50	57.97	58.83
2460	AMEX	IYM	Wed, Jun 16, 2010	58.98	59.55	58.49	59.14
2459	AMEX	IYM	Tue, Jun 15, 2010	58.30	59.27	57.96	59.19
2458	AMEX	IYM	Mon, Jun 14, 2010	58.81	59.02	57.54	57.63
2457	AMEX	IYM	Fri, Jun 11, 2010	56.76	58.06	56.73	57.98
2456	AMEX	IYM	Thu, Jun 10, 2010	56.24	57.31	56.15	57.23
2455	AMEX	IYM	Wed, Jun 9, 2010	55.65	56.58	54.73	54.97
2454	AMEX	IYM	Tue, Jun 8, 2010	53.87	55.05	53.53	54.95
2453	AMEX	IYM	Mon, Jun 7, 2010	54.91	55.27	53.63	53.66
2452	AMEX	IYM	Fri, Jun 4, 2010	56.14	56.61	54.65	54.80
2451	AMEX	IYM	Thu, Jun 3, 2010	58.41	58.56	56.46	57.36
2450	AMEX	IYM	Wed, Jun 2, 2010	56.35	58.11	56.25	58.11
2449	AMEX	IYM	Tue, Jun 1, 2010	57.36	58.37	56.03	56.05
2448	AMEX	IYM	Fri, May 28, 2010	59.19	59.29	57.77	58.31
2447	AMEX	IYM	Thu, May 27, 2010	57.91	59.37	57.53	59.28
2446	AMEX	IYM	Wed, May 26, 2010	57.36	57.98	56.24	56.38
2445	AMEX	IYM	Tue, May 25, 2010	53.82	56.69	53.62	56.66
2444	AMEX	IYM	Mon, May 24, 2010	56.53	56.90	55.60	55.62
2443	AMEX	IYM	Fri, May 21, 2010	54.35	56.88	53.94	56.59
2442	AMEX	IYM	Thu, May 20, 2010	56.26	56.48	54.83	54.92
2441	AMEX	IYM	Wed, May 19, 2010	57.99	58.27	56.39	57.62
2440	AMEX	IYM	Tue, May 18, 2010	59.89	60.80	58.22	58.36
2439	AMEX	IYM	Mon, May 17, 2010	59.96	60.20	57.84	59.20
2438	AMEX	IYM	Fri, May 14, 2010	61.02	61.19	59.30	59.95
2437	AMEX	IYM	Thu, May 13, 2010	62.26	62.99	61.49	61.69
2436	AMEX	IYM	Wed, May 12, 2010	61.04	62.38	61.04	62.27
2435	AMEX	IYM	Tue, May 11, 2010	60.84	61.64	60.58	60.69
2434	AMEX	IYM	Mon, May 10, 2010	60.86	61.47	60.33	61.38
2433	AMEX	IYM	Fri, May 7, 2010	59.19	60.05	57.18	58.19
2432	AMEX	IYM	Thu, May 6, 2010	60.55	61.80	55.41	59.09
2431	AMEX	IYM	Wed, May 5, 2010	60.52	61.99	59.96	60.93
2430	AMEX	IYM	Tue, May 4, 2010	63.04	63.10	61.07	61.48
2429	AMEX	IYM	Mon, May 3, 2010	64.27	64.46	63.13	64.03
2428	AMEX	IYM	Fri, Apr 30, 2010	65.64	65.87	63.94	64.03
2427	AMEX	IYM	Thu, Apr 29, 2010	65.34	65.72	65.06	65.40
2426	AMEX	IYM	Wed, Apr 28, 2010	64.52	65.06	63.98	64.76
2425	AMEX	IYM	Tue, Apr 27, 2010	65.99	66.12	63.87	64.03
2424	AMEX	IYM	Mon, Apr 26, 2010	66.42	66.88	66.05	66.16
2423	AMEX	IYM	Fri, Apr 23, 2010	65.20	66.18	65.05	66.18
2422	AMEX	IYM	Thu, Apr 22, 2010	64.04	65.10	63.34	65.08
2421	AMEX	IYM	Wed, Apr 21, 2010	64.78	64.94	63.80	64.62
2420	AMEX	IYM	Tue, Apr 20, 2010	64.95	65.23	64.44	64.69
2419	AMEX	IYM	Mon, Apr 19, 2010	64.22	64.61	63.24	64.47
2418	AMEX	IYM	Fri, Apr 16, 2010	65.84	66.07	64.25	64.70
2417	AMEX	IYM	Thu, Apr 15, 2010	66.20	66.48	65.99	66.16
2416	AMEX	IYM	Wed, Apr 14, 2010	66.07	66.40	65.69	66.30
2415	AMEX	IYM	Tue, Apr 13, 2010	65.80	65.89	65.15	65.71
2414	AMEX	IYM	Mon, Apr 12, 2010	66.21	66.38	65.67	65.89
2413	AMEX	IYM	Fri, Apr 9, 2010	66.03	66.22	65.67	66.08
2412	AMEX	IYM	Thu, Apr 8, 2010	65.31	65.90	65.00	65.87
2411	AMEX	IYM	Wed, Apr 7, 2010	66.08	66.41	65.40	65.76
2410	AMEX	IYM	Tue, Apr 6, 2010	65.66	66.35	65.52	66.12
2409	AMEX	IYM	Mon, Apr 5, 2010	65.22	65.90	64.91	65.90
2408	AMEX	IYM	Thu, Apr 1, 2010	64.22	64.85	64.15	64.77
2407	AMEX	IYM	Wed, Mar 31, 2010	63.78	64.25	63.46	63.57
2406	AMEX	IYM	Tue, Mar 30, 2010	64.12	64.41	63.40	63.94
2405	AMEX	IYM	Mon, Mar 29, 2010	63.35	64.18	63.35	63.87
2404	AMEX	IYM	Fri, Mar 26, 2010	62.87	63.61	62.46	63.01
2403	AMEX	IYM	Thu, Mar 25, 2010	64.46	64.55	62.40	62.49
2402	AMEX	IYM	Wed, Mar 24, 2010	63.72	64.42	63.52	64.03
2401	AMEX	IYM	Tue, Mar 23, 2010	63.23	64.18	62.98	64.14
2400	AMEX	IYM	Mon, Mar 22, 2010	61.62	63.33	61.53	63.27
2399	AMEX	IYM	Fri, Mar 19, 2010	63.58	63.93	62.37	62.47
2398	AMEX	IYM	Thu, Mar 18, 2010	64.29	64.57	63.38	63.44
2397	AMEX	IYM	Wed, Mar 17, 2010	63.99	64.68	63.92	64.14
2396	AMEX	IYM	Tue, Mar 16, 2010	63.04	63.81	63.04	63.75
2395	AMEX	IYM	Mon, Mar 15, 2010	62.88	62.94	62.18	62.69
2394	AMEX	IYM	Fri, Mar 12, 2010	63.03	63.50	62.83	63.19
2393	AMEX	IYM	Thu, Mar 11, 2010	62.05	62.66	61.60	62.56
2392	AMEX	IYM	Wed, Mar 10, 2010	62.42	63.05	61.91	62.40
2391	AMEX	IYM	Tue, Mar 9, 2010	62.06	62.90	61.99	62.37
2390	AMEX	IYM	Mon, Mar 8, 2010	62.98	63.20	62.36	62.58
2389	AMEX	IYM	Fri, Mar 5, 2010	62.18	62.99	62.04	62.72
2388	AMEX	IYM	Thu, Mar 4, 2010	61.54	61.90	61.05	61.56
2387	AMEX	IYM	Wed, Mar 3, 2010	61.48	62.21	61.26	61.51
2386	AMEX	IYM	Tue, Mar 2, 2010	60.65	61.51	60.58	61.00
2385	AMEX	IYM	Mon, Mar 1, 2010	59.35	60.16	58.98	60.12
2384	AMEX	IYM	Fri, Feb 26, 2010	58.94	59.09	58.17	58.89
2383	AMEX	IYM	Thu, Feb 25, 2010	57.56	58.86	57.01	58.84
2382	AMEX	IYM	Wed, Feb 24, 2010	58.38	59.06	58.13	58.49
2381	AMEX	IYM	Tue, Feb 23, 2010	59.53	59.66	58.10	58.31
2380	AMEX	IYM	Mon, Feb 22, 2010	60.35	60.45	59.56	59.81
2379	AMEX	IYM	Fri, Feb 19, 2010	59.24	60.28	59.13	59.91
2378	AMEX	IYM	Thu, Feb 18, 2010	58.65	59.71	58.58	59.59
2377	AMEX	IYM	Wed, Feb 17, 2010	59.22	59.39	58.37	58.95
2376	AMEX	IYM	Tue, Feb 16, 2010	58.24	58.93	58.11	58.80
2375	AMEX	IYM	Fri, Feb 12, 2010	56.24	57.38	55.76	57.29
2374	AMEX	IYM	Thu, Feb 11, 2010	55.87	57.23	55.58	57.09
2373	AMEX	IYM	Wed, Feb 10, 2010	55.93	56.39	55.04	55.81
2372	AMEX	IYM	Tue, Feb 9, 2010	55.42	56.56	55.11	56.12
2371	AMEX	IYM	Mon, Feb 8, 2010	55.45	55.97	54.45	54.46
2370	AMEX	IYM	Fri, Feb 5, 2010	54.45	55.55	53.35	55.46
2369	AMEX	IYM	Thu, Feb 4, 2010	56.13	56.20	54.43	54.47
2368	AMEX	IYM	Wed, Feb 3, 2010	57.22	58.05	56.78	57.00
2367	AMEX	IYM	Tue, Feb 2, 2010	57.58	57.75	56.57	57.46
2366	AMEX	IYM	Mon, Feb 1, 2010	55.39	57.29	55.36	57.29
2365	AMEX	IYM	Fri, Jan 29, 2010	56.68	57.34	54.70	54.75
2364	AMEX	IYM	Thu, Jan 28, 2010	57.87	57.98	55.76	56.28
2363	AMEX	IYM	Wed, Jan 27, 2010	57.70	58.19	56.22	57.41
2362	AMEX	IYM	Tue, Jan 26, 2010	57.79	59.04	57.56	57.85
2361	AMEX	IYM	Mon, Jan 25, 2010	58.70	59.24	58.35	58.50
2360	AMEX	IYM	Fri, Jan 22, 2010	58.82	59.90	57.79	57.94
2359	AMEX	IYM	Thu, Jan 21, 2010	61.95	61.97	59.22	59.27
2358	AMEX	IYM	Wed, Jan 20, 2010	62.56	62.56	61.29	62.16
2357	AMEX	IYM	Tue, Jan 19, 2010	62.04	63.21	61.97	63.20
2356	AMEX	IYM	Fri, Jan 15, 2010	62.51	62.71	61.80	62.03
2355	AMEX	IYM	Thu, Jan 14, 2010	63.16	63.49	62.50	62.70
2354	AMEX	IYM	Wed, Jan 13, 2010	62.75	63.33	61.86	63.30
2353	AMEX	IYM	Tue, Jan 12, 2010	63.04	63.39	62.05	62.71
2352	AMEX	IYM	Mon, Jan 11, 2010	65.23	65.30	63.62	63.95
2351	AMEX	IYM	Fri, Jan 8, 2010	63.20	64.17	62.93	64.12
2350	AMEX	IYM	Thu, Jan 7, 2010	63.26	63.41	62.62	63.24
2349	AMEX	IYM	Wed, Jan 6, 2010	62.47	63.88	62.46	63.59
2348	AMEX	IYM	Tue, Jan 5, 2010	62.03	62.53	61.85	62.42
2347	AMEX	IYM	Mon, Jan 4, 2010	60.45	61.90	60.45	61.89
2346	AMEX	IYM	Thu, Dec 31, 2009	60.70	60.72	59.79	59.91
2345	AMEX	IYM	Wed, Dec 30, 2009	60.34	60.75	60.05	60.56
2344	AMEX	IYM	Tue, Dec 29, 2009	60.97	61.24	60.43	60.57
2343	AMEX	IYM	Mon, Dec 28, 2009	61.22	61.31	60.48	60.80
2342	AMEX	IYM	Thu, Dec 24, 2009	60.63	60.97	60.55	60.82
2341	AMEX	IYM	Wed, Dec 23, 2009	59.48	60.39	59.31	60.38
2340	AMEX	IYM	Tue, Dec 22, 2009	59.21	59.60	58.98	59.57
2339	AMEX	IYM	Mon, Dec 21, 2009	58.75	59.48	58.67	59.09
2338	AMEX	IYM	Fri, Dec 18, 2009	58.35	58.87	57.70	58.42
2337	AMEX	IYM	Thu, Dec 17, 2009	59.08	59.19	58.15	58.29
2336	AMEX	IYM	Wed, Dec 16, 2009	59.29	60.13	59.29	59.79
2335	AMEX	IYM	Tue, Dec 15, 2009	59.17	59.95	58.82	59.04
2334	AMEX	IYM	Mon, Dec 14, 2009	58.88	59.52	58.53	59.23
2333	AMEX	IYM	Fri, Dec 11, 2009	58.68	58.90	57.95	58.48
2332	AMEX	IYM	Thu, Dec 10, 2009	58.56	59.08	58.09	58.39
2331	AMEX	IYM	Wed, Dec 9, 2009	57.75	58.42	57.07	58.35
2330	AMEX	IYM	Tue, Dec 8, 2009	57.97	58.15	57.25	57.53
2329	AMEX	IYM	Mon, Dec 7, 2009	58.19	59.20	58.14	58.46
2328	AMEX	IYM	Fri, Dec 4, 2009	60.21	60.51	57.49	58.39
2327	AMEX	IYM	Thu, Dec 3, 2009	60.72	60.77	59.35	59.35
2326	AMEX	IYM	Wed, Dec 2, 2009	59.75	60.82	59.74	60.52
2325	AMEX	IYM	Tue, Dec 1, 2009	59.67	60.18	59.44	59.62
2324	AMEX	IYM	Mon, Nov 30, 2009	58.72	59.13	58.21	58.76
2323	AMEX	IYM	Fri, Nov 27, 2009	58.06	59.24	57.60	58.58
2322	AMEX	IYM	Wed, Nov 25, 2009	59.55	60.18	59.21	60.12
2321	AMEX	IYM	Tue, Nov 24, 2009	59.10	59.28	58.43	59.13
2320	AMEX	IYM	Mon, Nov 23, 2009	59.96	60.54	59.01	59.18
2319	AMEX	IYM	Fri, Nov 20, 2009	58.37	59.02	57.99	58.87
2318	AMEX	IYM	Thu, Nov 19, 2009	59.47	59.47	58.12	59.00
2317	AMEX	IYM	Wed, Nov 18, 2009	60.61	60.73	59.59	60.05
2316	AMEX	IYM	Tue, Nov 17, 2009	59.39	60.39	59.10	60.34
2315	AMEX	IYM	Mon, Nov 16, 2009	58.84	60.04	58.75	59.74
2314	AMEX	IYM	Fri, Nov 13, 2009	57.93	58.67	57.55	58.17
2313	AMEX	IYM	Thu, Nov 12, 2009	58.18	58.91	57.50	57.72
2312	AMEX	IYM	Wed, Nov 11, 2009	58.43	58.95	57.95	58.30
2311	AMEX	IYM	Tue, Nov 10, 2009	57.78	58.00	57.06	57.79
2310	AMEX	IYM	Mon, Nov 9, 2009	56.92	57.93	56.80	57.87
2309	AMEX	IYM	Fri, Nov 6, 2009	55.20	56.71	55.09	55.95
2308	AMEX	IYM	Thu, Nov 5, 2009	54.80	55.84	54.57	55.78
2307	AMEX	IYM	Wed, Nov 4, 2009	55.37	55.53	54.16	54.27
2306	AMEX	IYM	Tue, Nov 3, 2009	52.57	54.62	52.44	54.30
2305	AMEX	IYM	Mon, Nov 2, 2009	53.32	54.50	52.13	53.30
2304	AMEX	IYM	Fri, Oct 30, 2009	54.91	54.95	52.42	52.82
2303	AMEX	IYM	Thu, Oct 29, 2009	53.91	55.23	53.81	54.97
2302	AMEX	IYM	Wed, Oct 28, 2009	54.83	54.88	52.80	52.93
2301	AMEX	IYM	Tue, Oct 27, 2009	55.70	56.01	55.05	55.12
2300	AMEX	IYM	Mon, Oct 26, 2009	57.05	58.12	55.57	55.71
2299	AMEX	IYM	Fri, Oct 23, 2009	58.49	58.51	56.65	56.87
2298	AMEX	IYM	Thu, Oct 22, 2009	57.49	58.36	56.45	58.12
2297	AMEX	IYM	Wed, Oct 21, 2009	57.68	58.89	57.44	57.51
2296	AMEX	IYM	Tue, Oct 20, 2009	58.91	58.95	57.31	58.02
2295	AMEX	IYM	Mon, Oct 19, 2009	57.77	58.81	57.59	58.55
2294	AMEX	IYM	Fri, Oct 16, 2009	57.87	58.02	57.35	57.64
2293	AMEX	IYM	Thu, Oct 15, 2009	57.68	58.48	57.43	58.35
2292	AMEX	IYM	Wed, Oct 14, 2009	57.73	58.27	57.42	58.14
2291	AMEX	IYM	Tue, Oct 13, 2009	56.31	57.03	55.85	56.90
2290	AMEX	IYM	Mon, Oct 12, 2009	56.95	57.46	56.30	56.65
2289	AMEX	IYM	Fri, Oct 9, 2009	56.36	56.74	55.79	56.43
2288	AMEX	IYM	Thu, Oct 8, 2009	56.24	56.77	55.65	56.49
2287	AMEX	IYM	Wed, Oct 7, 2009	54.70	55.35	54.53	55.15
2286	AMEX	IYM	Tue, Oct 6, 2009	54.57	55.32	54.02	54.73
2285	AMEX	IYM	Mon, Oct 5, 2009	52.57	53.76	52.37	53.61
2284	AMEX	IYM	Fri, Oct 2, 2009	51.36	52.88	51.28	52.01
2283	AMEX	IYM	Thu, Oct 1, 2009	54.56	54.66	52.47	52.47
2282	AMEX	IYM	Wed, Sep 30, 2009	55.65	55.69	54.13	54.80
2281	AMEX	IYM	Tue, Sep 29, 2009	55.26	55.98	54.95	55.17
2280	AMEX	IYM	Mon, Sep 28, 2009	54.12	55.51	53.98	55.11
2279	AMEX	IYM	Fri, Sep 25, 2009	54.25	54.98	53.69	53.95
2278	AMEX	IYM	Thu, Sep 24, 2009	56.31	56.33	54.32	54.75
2277	AMEX	IYM	Wed, Sep 23, 2009	57.44	57.48	55.94	55.98
2276	AMEX	IYM	Tue, Sep 22, 2009	57.11	57.54	56.87	57.32
2275	AMEX	IYM	Mon, Sep 21, 2009	55.94	56.63	55.38	56.46
2274	AMEX	IYM	Fri, Sep 18, 2009	57.16	57.27	56.32	56.84
2273	AMEX	IYM	Thu, Sep 17, 2009	57.37	58.00	56.45	56.99
2272	AMEX	IYM	Wed, Sep 16, 2009	56.99	57.63	56.56	57.35
2271	AMEX	IYM	Tue, Sep 15, 2009	54.95	56.36	54.83	56.19
2270	AMEX	IYM	Mon, Sep 14, 2009	53.22	54.83	53.00	54.83
2269	AMEX	IYM	Fri, Sep 11, 2009	54.19	54.66	53.43	53.96
2268	AMEX	IYM	Thu, Sep 10, 2009	52.80	53.85	52.08	53.70
2267	AMEX	IYM	Wed, Sep 9, 2009	52.50	53.11	52.20	52.78
2266	AMEX	IYM	Tue, Sep 8, 2009	52.56	52.85	52.17	52.50
2265	AMEX	IYM	Fri, Sep 4, 2009	50.65	51.51	50.11	51.51
2264	AMEX	IYM	Thu, Sep 3, 2009	50.35	50.75	49.70	50.67
2263	AMEX	IYM	Wed, Sep 2, 2009	49.04	49.87	48.72	49.63
2262	AMEX	IYM	Tue, Sep 1, 2009	50.26	51.35	49.14	49.18
2261	AMEX	IYM	Mon, Aug 31, 2009	50.81	50.82	50.26	50.60
2260	AMEX	IYM	Fri, Aug 28, 2009	51.96	52.02	51.04	51.60
2259	AMEX	IYM	Thu, Aug 27, 2009	51.11	51.46	49.83	51.09
2258	AMEX	IYM	Wed, Aug 26, 2009	51.17	51.66	50.61	51.01
2257	AMEX	IYM	Tue, Aug 25, 2009	52.20	52.60	51.15	51.26
2256	AMEX	IYM	Mon, Aug 24, 2009	52.64	52.90	51.61	51.77
2255	AMEX	IYM	Fri, Aug 21, 2009	51.22	52.10	51.17	52.10
2254	AMEX	IYM	Thu, Aug 20, 2009	50.40	50.92	50.28	50.68
2253	AMEX	IYM	Wed, Aug 19, 2009	48.81	50.74	48.65	50.34
2252	AMEX	IYM	Tue, Aug 18, 2009	49.19	49.99	49.16	49.90
2251	AMEX	IYM	Mon, Aug 17, 2009	49.48	49.83	48.63	48.63
2250	AMEX	IYM	Fri, Aug 14, 2009	52.59	52.59	50.78	51.29
2249	AMEX	IYM	Thu, Aug 13, 2009	51.83	52.56	51.48	52.50
2248	AMEX	IYM	Wed, Aug 12, 2009	50.30	51.69	50.14	51.11
2247	AMEX	IYM	Tue, Aug 11, 2009	50.36	50.70	49.93	50.53
2246	AMEX	IYM	Mon, Aug 10, 2009	51.41	51.41	50.39	50.78
2245	AMEX	IYM	Fri, Aug 7, 2009	51.90	52.06	50.71	51.74
2244	AMEX	IYM	Thu, Aug 6, 2009	51.77	52.15	50.64	51.13
2243	AMEX	IYM	Wed, Aug 5, 2009	51.31	51.73	50.52	51.49
2242	AMEX	IYM	Tue, Aug 4, 2009	50.61	51.69	50.44	51.31
2241	AMEX	IYM	Mon, Aug 3, 2009	50.19	51.23	50.02	51.00
2240	AMEX	IYM	Fri, Jul 31, 2009	48.31	49.56	48.14	49.14
2239	AMEX	IYM	Thu, Jul 30, 2009	47.76	48.88	47.72	48.23
2238	AMEX	IYM	Wed, Jul 29, 2009	47.38	47.42	46.55	46.91
2237	AMEX	IYM	Tue, Jul 28, 2009	47.91	48.41	47.21	48.14
2236	AMEX	IYM	Mon, Jul 27, 2009	48.53	49.03	48.04	48.60
2235	AMEX	IYM	Fri, Jul 24, 2009	47.63	48.47	47.37	48.47
2234	AMEX	IYM	Thu, Jul 23, 2009	46.45	48.16	46.24	47.87
2233	AMEX	IYM	Wed, Jul 22, 2009	45.68	46.67	45.57	46.42
2232	AMEX	IYM	Tue, Jul 21, 2009	46.76	47.17	45.22	46.35
2231	AMEX	IYM	Mon, Jul 20, 2009	45.95	46.44	45.45	46.36
2230	AMEX	IYM	Fri, Jul 17, 2009	45.00	45.65	44.52	45.22
2229	AMEX	IYM	Thu, Jul 16, 2009	43.72	45.17	43.72	44.89
2228	AMEX	IYM	Wed, Jul 15, 2009	42.96	43.94	42.87	43.79
2227	AMEX	IYM	Tue, Jul 14, 2009	41.96	42.33	41.37	41.93
2226	AMEX	IYM	Mon, Jul 13, 2009	40.61	41.63	39.64	41.62
2225	AMEX	IYM	Fri, Jul 10, 2009	40.19	40.90	39.71	40.51
2224	AMEX	IYM	Thu, Jul 9, 2009	40.99	41.25	40.39	40.73
2223	AMEX	IYM	Wed, Jul 8, 2009	40.42	41.11	39.33	40.22
2222	AMEX	IYM	Tue, Jul 7, 2009	41.44	41.54	40.28	40.36
2221	AMEX	IYM	Mon, Jul 6, 2009	41.55	41.55	40.54	41.42
2220	AMEX	IYM	Thu, Jul 2, 2009	42.65	42.82	42.20	42.39
2219	AMEX	IYM	Wed, Jul 1, 2009	43.91	44.55	43.43	43.45
2218	AMEX	IYM	Tue, Jun 30, 2009	43.95	44.29	43.08	43.43
2217	AMEX	IYM	Mon, Jun 29, 2009	43.76	44.25	43.34	43.88
2216	AMEX	IYM	Fri, Jun 26, 2009	43.52	43.97	43.27	43.54
2215	AMEX	IYM	Thu, Jun 25, 2009	42.19	43.67	41.96	43.63
2214	AMEX	IYM	Wed, Jun 24, 2009	42.34	43.19	42.03	42.37
2213	AMEX	IYM	Tue, Jun 23, 2009	41.24	42.21	40.87	41.86
2212	AMEX	IYM	Mon, Jun 22, 2009	43.34	43.34	41.10	41.21
2211	AMEX	IYM	Fri, Jun 19, 2009	44.49	44.80	43.74	44.12
2210	AMEX	IYM	Thu, Jun 18, 2009	43.78	44.57	43.21	43.87
2209	AMEX	IYM	Wed, Jun 17, 2009	44.05	44.33	42.90	43.80
2208	AMEX	IYM	Tue, Jun 16, 2009	45.76	46.25	44.24	44.41
2207	AMEX	IYM	Mon, Jun 15, 2009	46.77	46.77	45.15	45.45
2206	AMEX	IYM	Fri, Jun 12, 2009	48.01	48.02	46.99	47.51
2205	AMEX	IYM	Thu, Jun 11, 2009	47.61	48.98	47.61	48.35
2204	AMEX	IYM	Wed, Jun 10, 2009	48.43	48.43	46.55	47.67
2203	AMEX	IYM	Tue, Jun 9, 2009	46.81	47.93	46.55	47.61
2202	AMEX	IYM	Mon, Jun 8, 2009	46.50	46.64	45.29	46.32
2201	AMEX	IYM	Fri, Jun 5, 2009	48.00	48.21	46.26	47.04
2200	AMEX	IYM	Thu, Jun 4, 2009	46.58	47.68	46.14	47.34
2199	AMEX	IYM	Wed, Jun 3, 2009	47.73	47.81	45.43	46.28
2198	AMEX	IYM	Tue, Jun 2, 2009	47.76	48.42	47.47	48.03
2197	AMEX	IYM	Mon, Jun 1, 2009	46.67	48.23	46.46	47.91
2196	AMEX	IYM	Fri, May 29, 2009	45.40	45.95	45.11	45.95
2195	AMEX	IYM	Thu, May 28, 2009	44.56	45.03	43.77	44.85
2194	AMEX	IYM	Wed, May 27, 2009	45.01	45.73	44.00	44.07
2193	AMEX	IYM	Tue, May 26, 2009	43.29	45.08	42.86	44.95
2192	AMEX	IYM	Fri, May 22, 2009	44.03	44.58	43.48	43.87
2191	AMEX	IYM	Thu, May 21, 2009	44.16	44.39	42.96	43.64
2190	AMEX	IYM	Wed, May 20, 2009	45.20	46.76	44.70	44.94
2189	AMEX	IYM	Tue, May 19, 2009	43.84	45.12	43.83	44.62
2188	AMEX	IYM	Mon, May 18, 2009	42.54	43.88	42.35	43.83
2187	AMEX	IYM	Fri, May 15, 2009	42.31	43.03	41.47	42.00
2186	AMEX	IYM	Thu, May 14, 2009	41.14	42.70	40.85	42.23
2185	AMEX	IYM	Wed, May 13, 2009	42.94	42.98	41.06	41.44
2184	AMEX	IYM	Tue, May 12, 2009	43.98	44.54	42.84	43.91
2183	AMEX	IYM	Mon, May 11, 2009	44.01	44.17	43.20	43.85
2182	AMEX	IYM	Fri, May 8, 2009	44.20	45.02	43.71	44.80
2181	AMEX	IYM	Thu, May 7, 2009	45.61	45.64	42.93	43.39
2180	AMEX	IYM	Wed, May 6, 2009	44.94	45.41	44.28	44.81
2179	AMEX	IYM	Tue, May 5, 2009	44.56	44.84	43.51	44.41
2178	AMEX	IYM	Mon, May 4, 2009	42.71	44.79	42.68	44.69
2177	AMEX	IYM	Fri, May 1, 2009	41.26	42.76	41.26	42.10
2176	AMEX	IYM	Thu, Apr 30, 2009	41.09	42.07	41.07	41.42
2175	AMEX	IYM	Wed, Apr 29, 2009	39.53	40.84	39.32	40.39
2174	AMEX	IYM	Tue, Apr 28, 2009	38.96	39.68	38.64	39.16
2173	AMEX	IYM	Mon, Apr 27, 2009	39.49	40.17	39.06	39.60
2172	AMEX	IYM	Fri, Apr 24, 2009	39.29	40.80	39.09	40.67
2171	AMEX	IYM	Thu, Apr 23, 2009	39.07	39.15	38.25	38.92
2170	AMEX	IYM	Wed, Apr 22, 2009	38.11	40.06	37.83	38.71
2169	AMEX	IYM	Tue, Apr 21, 2009	36.74	38.53	36.69	38.41
2168	AMEX	IYM	Mon, Apr 20, 2009	38.93	39.02	37.22	37.43
2167	AMEX	IYM	Fri, Apr 17, 2009	39.58	39.86	39.05	39.86
2166	AMEX	IYM	Thu, Apr 16, 2009	39.61	39.95	38.69	39.62
2165	AMEX	IYM	Wed, Apr 15, 2009	38.65	39.38	38.38	39.33
2164	AMEX	IYM	Tue, Apr 14, 2009	39.43	40.04	38.81	38.84
2163	AMEX	IYM	Mon, Apr 13, 2009	38.63	40.01	38.35	39.64
2162	AMEX	IYM	Thu, Apr 9, 2009	38.44	39.13	38.25	39.07
2161	AMEX	IYM	Wed, Apr 8, 2009	36.95	37.36	36.31	37.18
2160	AMEX	IYM	Tue, Apr 7, 2009	37.23	37.44	36.58	36.70
2159	AMEX	IYM	Mon, Apr 6, 2009	38.08	38.13	37.25	38.05
2158	AMEX	IYM	Fri, Apr 3, 2009	37.95	38.94	37.77	38.87
2157	AMEX	IYM	Thu, Apr 2, 2009	37.97	38.68	37.57	38.18
2156	AMEX	IYM	Wed, Apr 1, 2009	34.46	36.78	34.33	36.43
2155	AMEX	IYM	Tue, Mar 31, 2009	35.41	35.82	34.71	35.09
2154	AMEX	IYM	Mon, Mar 30, 2009	35.26	35.36	34.38	34.91
2153	AMEX	IYM	Fri, Mar 27, 2009	37.05	37.22	36.30	36.62
2152	AMEX	IYM	Thu, Mar 26, 2009	36.71	37.77	36.71	37.70
2151	AMEX	IYM	Wed, Mar 25, 2009	36.28	37.25	35.11	36.37
2150	AMEX	IYM	Tue, Mar 24, 2009	35.73	36.72	35.42	36.17
2149	AMEX	IYM	Mon, Mar 23, 2009	35.11	36.27	34.59	36.27
2148	AMEX	IYM	Fri, Mar 20, 2009	35.05	35.05	33.71	34.16
2147	AMEX	IYM	Thu, Mar 19, 2009	34.90	35.49	34.58	34.95
2146	AMEX	IYM	Wed, Mar 18, 2009	32.25	33.98	31.97	33.72
2145	AMEX	IYM	Tue, Mar 17, 2009	32.18	32.79	31.64	32.70
2144	AMEX	IYM	Mon, Mar 16, 2009	32.49	33.61	32.42	32.59
2143	AMEX	IYM	Fri, Mar 13, 2009	32.60	32.67	31.82	32.36
2142	AMEX	IYM	Thu, Mar 12, 2009	31.16	32.33	30.73	32.30
2141	AMEX	IYM	Wed, Mar 11, 2009	31.26	31.67	30.82	31.45
2140	AMEX	IYM	Tue, Mar 10, 2009	29.69	30.92	29.53	30.77
2139	AMEX	IYM	Mon, Mar 9, 2009	29.03	29.74	28.70	28.93
2138	AMEX	IYM	Fri, Mar 6, 2009	29.37	29.89	28.38	29.24
2137	AMEX	IYM	Thu, Mar 5, 2009	29.38	29.94	28.60	28.88
2136	AMEX	IYM	Wed, Mar 4, 2009	29.87	30.70	29.84	30.20
2135	AMEX	IYM	Tue, Mar 3, 2009	28.87	29.40	28.18	28.74
2134	AMEX	IYM	Mon, Mar 2, 2009	30.08	30.22	28.17	28.36
2133	AMEX	IYM	Fri, Feb 27, 2009	30.34	31.56	30.13	30.76
2132	AMEX	IYM	Thu, Feb 26, 2009	31.66	32.27	30.86	30.90
2131	AMEX	IYM	Wed, Feb 25, 2009	31.85	32.27	31.11	31.23
2130	AMEX	IYM	Tue, Feb 24, 2009	30.85	32.00	30.31	31.86
2129	AMEX	IYM	Mon, Feb 23, 2009	33.33	33.34	30.45	30.45
2128	AMEX	IYM	Fri, Feb 20, 2009	32.40	33.30	32.06	32.94
2127	AMEX	IYM	Thu, Feb 19, 2009	33.74	34.28	32.86	32.92
2126	AMEX	IYM	Wed, Feb 18, 2009	33.90	33.96	32.77	33.32
2125	AMEX	IYM	Tue, Feb 17, 2009	34.63	34.69	33.49	33.58
2124	AMEX	IYM	Fri, Feb 13, 2009	35.97	36.27	35.48	35.69
2123	AMEX	IYM	Thu, Feb 12, 2009	34.95	36.16	34.41	36.15
2122	AMEX	IYM	Wed, Feb 11, 2009	35.87	36.31	34.83	35.53
2121	AMEX	IYM	Tue, Feb 10, 2009	37.23	37.87	35.03	35.37
2120	AMEX	IYM	Mon, Feb 9, 2009	37.28	38.16	36.71	37.18
2119	AMEX	IYM	Fri, Feb 6, 2009	35.93	37.49	35.93	37.10
2118	AMEX	IYM	Thu, Feb 5, 2009	34.50	36.06	34.26	35.65
2117	AMEX	IYM	Wed, Feb 4, 2009	34.63	35.63	34.58	34.66
2116	AMEX	IYM	Tue, Feb 3, 2009	33.85	34.51	33.64	34.17
2115	AMEX	IYM	Mon, Feb 2, 2009	33.45	34.27	33.15	33.60
2114	AMEX	IYM	Fri, Jan 30, 2009	35.65	35.78	33.78	34.08
2113	AMEX	IYM	Thu, Jan 29, 2009	36.31	36.34	35.31	35.52
2112	AMEX	IYM	Wed, Jan 28, 2009	36.08	37.11	35.97	36.65
2111	AMEX	IYM	Tue, Jan 27, 2009	35.35	35.89	34.79	35.29
2110	AMEX	IYM	Mon, Jan 26, 2009	35.57	36.57	34.61	34.93
2109	AMEX	IYM	Fri, Jan 23, 2009	33.81	36.05	33.64	35.37
2108	AMEX	IYM	Thu, Jan 22, 2009	34.80	35.36	34.07	34.70
2107	AMEX	IYM	Wed, Jan 21, 2009	34.63	35.59	33.67	35.51
2106	AMEX	IYM	Tue, Jan 20, 2009	35.76	35.94	33.87	33.89
2105	AMEX	IYM	Fri, Jan 16, 2009	36.56	36.80	34.96	36.12
2104	AMEX	IYM	Thu, Jan 15, 2009	34.75	35.99	33.48	35.57
2103	AMEX	IYM	Wed, Jan 14, 2009	35.67	35.86	34.38	34.73
2102	AMEX	IYM	Tue, Jan 13, 2009	36.04	36.76	35.70	36.45
2101	AMEX	IYM	Mon, Jan 12, 2009	37.66	37.73	35.91	36.22
2100	AMEX	IYM	Fri, Jan 9, 2009	39.24	39.24	37.79	38.08
2099	AMEX	IYM	Thu, Jan 8, 2009	37.90	39.03	37.60	39.02
2098	AMEX	IYM	Wed, Jan 7, 2009	39.54	39.66	37.90	38.10
2097	AMEX	IYM	Tue, Jan 6, 2009	39.72	40.91	39.38	40.35
2096	AMEX	IYM	Mon, Jan 5, 2009	38.38	39.78	38.00	39.12
2095	AMEX	IYM	Fri, Jan 2, 2009	37.21	39.01	37.07	38.65
2094	AMEX	IYM	Wed, Dec 31, 2008	36.31	37.33	36.07	37.09
2093	AMEX	IYM	Tue, Dec 30, 2008	35.39	36.37	35.09	36.37
2092	AMEX	IYM	Mon, Dec 29, 2008	35.66	35.79	34.52	35.17
2091	AMEX	IYM	Fri, Dec 26, 2008	35.14	35.93	34.89	35.80
2090	AMEX	IYM	Wed, Dec 24, 2008	35.10	35.25	34.66	34.91
2089	AMEX	IYM	Tue, Dec 23, 2008	35.40	35.98	34.86	35.19
2088	AMEX	IYM	Mon, Dec 22, 2008	37.30	37.31	34.73	34.79
2087	AMEX	IYM	Fri, Dec 19, 2008	37.33	37.86	36.65	37.07
2086	AMEX	IYM	Thu, Dec 18, 2008	39.62	39.71	36.80	37.29
2085	AMEX	IYM	Wed, Dec 17, 2008	38.94	40.18	38.67	39.42
2084	AMEX	IYM	Tue, Dec 16, 2008	37.59	39.36	37.36	39.25
2083	AMEX	IYM	Mon, Dec 15, 2008	37.87	38.26	36.27	36.86
2082	AMEX	IYM	Fri, Dec 12, 2008	35.00	37.54	34.90	37.25
2081	AMEX	IYM	Thu, Dec 11, 2008	37.84	38.98	36.14	36.71
2080	AMEX	IYM	Wed, Dec 10, 2008	37.01	38.33	36.97	38.00
2079	AMEX	IYM	Tue, Dec 9, 2008	35.72	37.81	35.65	36.22
2078	AMEX	IYM	Mon, Dec 8, 2008	35.22	36.99	35.20	36.48
2077	AMEX	IYM	Fri, Dec 5, 2008	31.83	33.55	30.67	33.54
2076	AMEX	IYM	Thu, Dec 4, 2008	32.54	33.79	31.81	32.57
2075	AMEX	IYM	Wed, Dec 3, 2008	32.72	33.72	31.98	33.38
2074	AMEX	IYM	Tue, Dec 2, 2008	33.02	33.87	32.42	33.74
2073	AMEX	IYM	Mon, Dec 1, 2008	34.87	35.01	32.12	32.37
2072	AMEX	IYM	Fri, Nov 28, 2008	35.92	36.28	35.38	36.21
2071	AMEX	IYM	Wed, Nov 26, 2008	33.55	36.32	33.48	36.16
2070	AMEX	IYM	Tue, Nov 25, 2008	34.01	34.59	32.93	34.20
2069	AMEX	IYM	Mon, Nov 24, 2008	32.25	34.30	31.87	33.22
2068	AMEX	IYM	Fri, Nov 21, 2008	29.65	31.30	28.92	30.96
2067	AMEX	IYM	Thu, Nov 20, 2008	31.36	31.89	28.29	28.44
2066	AMEX	IYM	Wed, Nov 19, 2008	34.43	35.17	31.77	32.10
2065	AMEX	IYM	Tue, Nov 18, 2008	35.31	35.88	33.70	34.72
2064	AMEX	IYM	Mon, Nov 17, 2008	35.88	36.82	35.10	35.37
2063	AMEX	IYM	Fri, Nov 14, 2008	37.70	38.66	36.29	36.29
2062	AMEX	IYM	Thu, Nov 13, 2008	35.73	38.67	33.95	38.55
2061	AMEX	IYM	Wed, Nov 12, 2008	36.97	37.25	35.09	35.36
2060	AMEX	IYM	Tue, Nov 11, 2008	39.08	39.21	37.37	38.12
2059	AMEX	IYM	Mon, Nov 10, 2008	41.59	41.83	39.47	39.99
2058	AMEX	IYM	Fri, Nov 7, 2008	39.03	40.27	38.52	39.91
2057	AMEX	IYM	Thu, Nov 6, 2008	41.10	41.35	38.38	38.54
2056	AMEX	IYM	Wed, Nov 5, 2008	43.91	44.38	41.38	41.67
2055	AMEX	IYM	Tue, Nov 4, 2008	43.80	44.95	43.44	44.67
2054	AMEX	IYM	Mon, Nov 3, 2008	42.28	43.34	41.79	42.37
2053	AMEX	IYM	Fri, Oct 31, 2008	41.37	43.38	40.88	42.38
2052	AMEX	IYM	Thu, Oct 30, 2008	42.18	42.62	39.88	41.78
2051	AMEX	IYM	Wed, Oct 29, 2008	38.57	42.10	38.45	40.44
2050	AMEX	IYM	Tue, Oct 28, 2008	36.28	38.70	34.23	38.65
2049	AMEX	IYM	Mon, Oct 27, 2008	36.40	37.73	34.74	34.88
2048	AMEX	IYM	Fri, Oct 24, 2008	34.49	38.20	34.49	37.26
2047	AMEX	IYM	Thu, Oct 23, 2008	39.36	40.36	36.50	38.60
2046	AMEX	IYM	Wed, Oct 22, 2008	41.92	41.92	37.68	39.06
2045	AMEX	IYM	Tue, Oct 21, 2008	44.50	45.18	42.91	43.22
2044	AMEX	IYM	Mon, Oct 20, 2008	42.85	45.65	42.84	45.65
2043	AMEX	IYM	Fri, Oct 17, 2008	41.00	44.55	40.24	42.04
2042	AMEX	IYM	Thu, Oct 16, 2008	39.50	42.22	38.22	42.20
2041	AMEX	IYM	Wed, Oct 15, 2008	44.62	44.62	39.60	39.63
2040	AMEX	IYM	Tue, Oct 14, 2008	49.00	49.89	44.69	45.80
2039	AMEX	IYM	Mon, Oct 13, 2008	44.79	47.20	42.64	47.12
2038	AMEX	IYM	Fri, Oct 10, 2008	40.24	43.30	38.34	41.72
2037	AMEX	IYM	Thu, Oct 9, 2008	46.83	48.27	42.31	42.74
2036	AMEX	IYM	Wed, Oct 8, 2008	43.56	48.14	43.26	45.56
2035	AMEX	IYM	Tue, Oct 7, 2008	48.60	49.85	44.89	45.01
2034	AMEX	IYM	Mon, Oct 6, 2008	47.48	48.86	44.80	48.66
2033	AMEX	IYM	Fri, Oct 3, 2008	50.78	53.68	50.15	50.63
2032	AMEX	IYM	Thu, Oct 2, 2008	53.91	54.30	50.44	50.75
2031	AMEX	IYM	Wed, Oct 1, 2008	56.39	56.83	54.96	55.87
2030	AMEX	IYM	Tue, Sep 30, 2008	58.55	58.55	55.05	57.03
2029	AMEX	IYM	Mon, Sep 29, 2008	60.34	60.34	54.06	55.14
2028	AMEX	IYM	Fri, Sep 26, 2008	61.49	61.96	60.36	61.41
2027	AMEX	IYM	Thu, Sep 25, 2008	62.93	64.23	62.74	63.80
2026	AMEX	IYM	Wed, Sep 24, 2008	64.08	64.91	63.42	63.71
2025	AMEX	IYM	Tue, Sep 23, 2008	67.62	67.95	64.86	64.97
2024	AMEX	IYM	Mon, Sep 22, 2008	68.90	69.92	67.56	67.56
2023	AMEX	IYM	Fri, Sep 19, 2008	76.50	76.50	65.00	69.48
2022	AMEX	IYM	Thu, Sep 18, 2008	65.90	66.00	61.50	65.27
2021	AMEX	IYM	Wed, Sep 17, 2008	65.70	66.31	62.65	63.84
2020	AMEX	IYM	Tue, Sep 16, 2008	63.13	66.56	62.36	66.24
2019	AMEX	IYM	Mon, Sep 15, 2008	66.90	68.08	64.55	64.73
2018	AMEX	IYM	Fri, Sep 12, 2008	66.49	69.17	65.43	68.99
2017	AMEX	IYM	Thu, Sep 11, 2008	63.82	66.53	63.19	66.43
2016	AMEX	IYM	Wed, Sep 10, 2008	63.84	65.86	63.22	64.96
2015	AMEX	IYM	Tue, Sep 9, 2008	66.68	66.68	63.39	63.41
2014	AMEX	IYM	Mon, Sep 8, 2008	70.96	70.96	66.34	67.23
2013	AMEX	IYM	Fri, Sep 5, 2008	67.37	68.77	65.62	68.51
2012	AMEX	IYM	Thu, Sep 4, 2008	70.24	70.53	66.76	67.62
2011	AMEX	IYM	Wed, Sep 3, 2008	71.16	72.31	69.42	70.49
2010	AMEX	IYM	Tue, Sep 2, 2008	73.28	73.55	71.27	71.54
2009	AMEX	IYM	Fri, Aug 29, 2008	75.48	75.58	74.46	74.50
2008	AMEX	IYM	Thu, Aug 28, 2008	75.45	75.64	74.41	75.28
2007	AMEX	IYM	Wed, Aug 27, 2008	73.89	74.96	73.69	74.70
2006	AMEX	IYM	Tue, Aug 26, 2008	73.33	73.71	72.83	73.62
2005	AMEX	IYM	Mon, Aug 25, 2008	75.05	75.19	72.68	73.31
2004	AMEX	IYM	Fri, Aug 22, 2008	75.53	75.74	74.39	74.88
2003	AMEX	IYM	Thu, Aug 21, 2008	74.99	75.81	74.62	75.41
2002	AMEX	IYM	Wed, Aug 20, 2008	73.44	74.61	73.19	74.40
2001	AMEX	IYM	Tue, Aug 19, 2008	71.70	73.41	71.63	72.74
2000	AMEX	IYM	Mon, Aug 18, 2008	73.39	74.00	72.01	72.37
1999	AMEX	IYM	Fri, Aug 15, 2008	73.50	73.50	72.00	72.65
1998	AMEX	IYM	Thu, Aug 14, 2008	73.34	74.50	72.96	73.64
1997	AMEX	IYM	Wed, Aug 13, 2008	71.93	74.65	71.93	74.46
1996	AMEX	IYM	Tue, Aug 12, 2008	71.52	72.50	71.44	71.89
1995	AMEX	IYM	Mon, Aug 11, 2008	72.86	72.86	70.31	71.57
1994	AMEX	IYM	Fri, Aug 8, 2008	71.48	73.01	70.87	72.55
1993	AMEX	IYM	Thu, Aug 7, 2008	73.60	73.99	72.53	72.64
1992	AMEX	IYM	Wed, Aug 6, 2008	72.19	74.37	72.19	73.76
1991	AMEX	IYM	Tue, Aug 5, 2008	71.70	73.07	70.52	72.20
1990	AMEX	IYM	Mon, Aug 4, 2008	75.45	75.53	71.18	71.64
1989	AMEX	IYM	Fri, Aug 1, 2008	77.00	78.29	75.59	75.68
1988	AMEX	IYM	Thu, Jul 31, 2008	79.11	79.62	77.70	77.89
1987	AMEX	IYM	Wed, Jul 30, 2008	77.29	79.90	77.16	79.90
1986	AMEX	IYM	Tue, Jul 29, 2008	75.10	77.17	75.10	76.89
1985	AMEX	IYM	Mon, Jul 28, 2008	74.90	76.66	74.90	75.46
1984	AMEX	IYM	Fri, Jul 25, 2008	74.50	76.39	74.01	75.71
1983	AMEX	IYM	Thu, Jul 24, 2008	76.05	76.80	73.99	74.29
1982	AMEX	IYM	Wed, Jul 23, 2008	77.71	78.32	75.55	75.84
1981	AMEX	IYM	Tue, Jul 22, 2008	78.50	78.55	76.54	77.88
1980	AMEX	IYM	Mon, Jul 21, 2008	77.16	79.02	76.73	78.94
1979	AMEX	IYM	Fri, Jul 18, 2008	77.29	78.32	76.00	76.53
1978	AMEX	IYM	Thu, Jul 17, 2008	78.00	79.44	76.06	77.12
1977	AMEX	IYM	Wed, Jul 16, 2008	78.36	78.83	76.57	78.63
1976	AMEX	IYM	Tue, Jul 15, 2008	79.54	79.76	76.99	78.19
1975	AMEX	IYM	Mon, Jul 14, 2008	80.78	81.09	79.05	79.88
1974	AMEX	IYM	Fri, Jul 11, 2008	77.80	80.13	77.80	79.64
1973	AMEX	IYM	Thu, Jul 10, 2008	78.39	79.81	77.19	79.21
1972	AMEX	IYM	Wed, Jul 9, 2008	78.16	79.97	77.21	77.27
1971	AMEX	IYM	Tue, Jul 8, 2008	77.48	77.68	74.34	77.33
1970	AMEX	IYM	Mon, Jul 7, 2008	78.25	79.93	76.89	78.07
1969	AMEX	IYM	Thu, Jul 3, 2008	78.40	78.88	75.16	78.04
1968	AMEX	IYM	Wed, Jul 2, 2008	83.20	83.95	77.78	77.87
1967	AMEX	IYM	Tue, Jul 1, 2008	83.76	83.82	81.40	83.60
1966	AMEX	IYM	Mon, Jun 30, 2008	84.60	85.67	84.17	84.47
1965	AMEX	IYM	Fri, Jun 27, 2008	83.95	84.94	82.85	84.49
1964	AMEX	IYM	Thu, Jun 26, 2008	86.36	86.40	83.27	83.68
1963	AMEX	IYM	Wed, Jun 25, 2008	86.00	86.87	84.06	85.93
1962	AMEX	IYM	Tue, Jun 24, 2008	88.53	88.53	85.80	86.26
1961	AMEX	IYM	Mon, Jun 23, 2008	87.94	88.47	86.72	88.39
1960	AMEX	IYM	Fri, Jun 20, 2008	88.16	88.32	86.59	87.15
1959	AMEX	IYM	Thu, Jun 19, 2008	88.89	89.64	88.22	88.36
1958	AMEX	IYM	Wed, Jun 18, 2008	88.50	89.24	87.74	88.98
1957	AMEX	IYM	Tue, Jun 17, 2008	88.82	89.49	88.34	88.62
1956	AMEX	IYM	Mon, Jun 16, 2008	87.90	88.56	87.47	88.00
1955	AMEX	IYM	Fri, Jun 13, 2008	86.00	87.84	85.55	87.84
1954	AMEX	IYM	Thu, Jun 12, 2008	85.72	86.46	84.57	85.24
1953	AMEX	IYM	Wed, Jun 11, 2008	86.87	87.62	85.72	85.72
1952	AMEX	IYM	Tue, Jun 10, 2008	87.14	87.30	86.05	86.81
1951	AMEX	IYM	Mon, Jun 9, 2008	87.02	88.64	86.65	88.22
1950	AMEX	IYM	Fri, Jun 6, 2008	87.34	88.85	86.69	86.72
1949	AMEX	IYM	Thu, Jun 5, 2008	85.63	88.41	85.56	88.34
1948	AMEX	IYM	Wed, Jun 4, 2008	85.84	86.80	85.00	85.20
1947	AMEX	IYM	Tue, Jun 3, 2008	86.37	87.39	84.89	85.91
1946	AMEX	IYM	Mon, Jun 2, 2008	85.54	86.73	85.10	85.85
1945	AMEX	IYM	Fri, May 30, 2008	85.51	86.03	84.97	85.69
1944	AMEX	IYM	Thu, May 29, 2008	85.60	85.60	84.25	84.66
1943	AMEX	IYM	Wed, May 28, 2008	83.22	85.96	82.85	85.95
1942	AMEX	IYM	Tue, May 27, 2008	83.71	83.83	82.39	83.38
1941	AMEX	IYM	Fri, May 23, 2008	84.82	85.04	82.86	83.97
1940	AMEX	IYM	Thu, May 22, 2008	85.44	86.60	84.75	85.05
1939	AMEX	IYM	Wed, May 21, 2008	88.03	88.09	85.09	85.35
1938	AMEX	IYM	Tue, May 20, 2008	86.94	87.74	86.05	87.70
1937	AMEX	IYM	Mon, May 19, 2008	88.16	88.83	86.87	87.28
1936	AMEX	IYM	Fri, May 16, 2008	87.22	87.97	86.63	87.97
1935	AMEX	IYM	Thu, May 15, 2008	85.55	86.72	85.41	86.64
1934	AMEX	IYM	Wed, May 14, 2008	85.49	86.55	84.96	85.03
1933	AMEX	IYM	Tue, May 13, 2008	84.43	85.12	83.60	85.08
1932	AMEX	IYM	Mon, May 12, 2008	83.49	84.39	82.27	84.21
1931	AMEX	IYM	Fri, May 9, 2008	83.66	83.66	82.19	83.17
1930	AMEX	IYM	Thu, May 8, 2008	82.39	84.19	82.39	84.08
1929	AMEX	IYM	Wed, May 7, 2008	83.11	83.91	81.98	82.32
1928	AMEX	IYM	Tue, May 6, 2008	82.07	83.52	81.77	83.36
1927	AMEX	IYM	Mon, May 5, 2008	80.77	82.30	80.63	82.19
1926	AMEX	IYM	Fri, May 2, 2008	79.69	80.98	79.59	80.58
1925	AMEX	IYM	Thu, May 1, 2008	79.62	79.62	77.47	79.32
1924	AMEX	IYM	Wed, Apr 30, 2008	79.25	80.80	79.25	79.93
1923	AMEX	IYM	Tue, Apr 29, 2008	80.86	81.27	78.96	79.26
1922	AMEX	IYM	Mon, Apr 28, 2008	82.95	82.95	81.56	81.92
1921	AMEX	IYM	Fri, Apr 25, 2008	80.60	82.94	80.54	82.77
1920	AMEX	IYM	Thu, Apr 24, 2008	81.85	81.90	79.66	80.37
1919	AMEX	IYM	Wed, Apr 23, 2008	83.73	83.73	81.64	81.97
1918	AMEX	IYM	Tue, Apr 22, 2008	84.45	84.58	82.47	83.37
1917	AMEX	IYM	Mon, Apr 21, 2008	83.84	84.60	83.30	84.39
1916	AMEX	IYM	Fri, Apr 18, 2008	83.22	84.37	82.56	83.93
1915	AMEX	IYM	Thu, Apr 17, 2008	83.00	83.96	81.86	82.72
1914	AMEX	IYM	Wed, Apr 16, 2008	80.49	83.46	80.49	83.30
1913	AMEX	IYM	Tue, Apr 15, 2008	79.81	80.45	78.68	79.63
1912	AMEX	IYM	Mon, Apr 14, 2008	79.12	79.81	78.74	79.11
1911	AMEX	IYM	Fri, Apr 11, 2008	79.50	80.16	78.85	79.20
1910	AMEX	IYM	Thu, Apr 10, 2008	79.76	80.44	78.59	80.18
1909	AMEX	IYM	Wed, Apr 9, 2008	80.44	81.10	79.39	79.92
1908	AMEX	IYM	Tue, Apr 8, 2008	79.11	80.68	78.93	80.39
1907	AMEX	IYM	Mon, Apr 7, 2008	80.98	81.87	79.13	79.63
1906	AMEX	IYM	Fri, Apr 4, 2008	78.81	80.40	78.65	79.85
1905	AMEX	IYM	Thu, Apr 3, 2008	76.05	79.10	76.05	78.07
1904	AMEX	IYM	Wed, Apr 2, 2008	75.75	76.96	75.25	76.63
1903	AMEX	IYM	Tue, Apr 1, 2008	74.50	75.94	73.25	75.72
1902	AMEX	IYM	Mon, Mar 31, 2008	74.33	75.18	73.31	74.22
1901	AMEX	IYM	Fri, Mar 28, 2008	74.94	75.27	74.19	74.37
1900	AMEX	IYM	Thu, Mar 27, 2008	75.51	75.94	74.47	74.71
1899	AMEX	IYM	Wed, Mar 26, 2008	75.06	75.95	74.79	75.60
1898	AMEX	IYM	Tue, Mar 25, 2008	73.40	75.39	73.40	75.02
1897	AMEX	IYM	Mon, Mar 24, 2008	71.59	74.40	71.41	73.17
1896	AMEX	IYM	Thu, Mar 20, 2008	70.37	71.63	68.92	71.03
1895	AMEX	IYM	Wed, Mar 19, 2008	76.33	76.87	71.17	71.26
1894	AMEX	IYM	Tue, Mar 18, 2008	74.97	76.39	74.02	76.19
1893	AMEX	IYM	Mon, Mar 17, 2008	74.13	75.05	71.95	73.50
1892	AMEX	IYM	Fri, Mar 14, 2008	77.27	77.29	73.96	75.54
1891	AMEX	IYM	Thu, Mar 13, 2008	73.70	76.92	73.22	76.52
1890	AMEX	IYM	Wed, Mar 12, 2008	75.55	76.12	74.65	74.82
1889	AMEX	IYM	Tue, Mar 11, 2008	73.02	75.15	72.60	75.13
1888	AMEX	IYM	Mon, Mar 10, 2008	73.57	73.57	70.77	71.09
1887	AMEX	IYM	Fri, Mar 7, 2008	75.70	76.12	73.31	73.71
1886	AMEX	IYM	Thu, Mar 6, 2008	77.50	78.16	76.65	76.75
1885	AMEX	IYM	Wed, Mar 5, 2008	75.78	78.22	75.69	77.75
1884	AMEX	IYM	Tue, Mar 4, 2008	76.61	77.66	74.31	75.88
1883	AMEX	IYM	Mon, Mar 3, 2008	76.32	77.77	76.23	77.56
1882	AMEX	IYM	Fri, Feb 29, 2008	78.66	78.79	76.11	76.59
1881	AMEX	IYM	Thu, Feb 28, 2008	78.52	79.75	78.52	79.41
1880	AMEX	IYM	Wed, Feb 27, 2008	79.11	80.34	78.50	79.38
1879	AMEX	IYM	Tue, Feb 26, 2008	79.49	80.34	78.48	79.43
1878	AMEX	IYM	Mon, Feb 25, 2008	77.39	79.64	76.68	79.47
1877	AMEX	IYM	Fri, Feb 22, 2008	77.22	77.34	75.54	77.34
1876	AMEX	IYM	Thu, Feb 21, 2008	78.74	78.83	76.65	76.74
1875	AMEX	IYM	Wed, Feb 20, 2008	76.02	78.30	75.93	78.14
1874	AMEX	IYM	Tue, Feb 19, 2008	76.34	77.94	76.34	77.16
1873	AMEX	IYM	Fri, Feb 15, 2008	74.91	75.20	73.94	75.20
1872	AMEX	IYM	Thu, Feb 14, 2008	76.56	76.74	75.33	75.51
1871	AMEX	IYM	Wed, Feb 13, 2008	76.50	77.04	74.41	75.86
1870	AMEX	IYM	Tue, Feb 12, 2008	76.47	76.69	74.23	74.77
1869	AMEX	IYM	Mon, Feb 11, 2008	73.77	75.09	73.11	74.91
1868	AMEX	IYM	Fri, Feb 8, 2008	72.03	73.83	71.94	73.34
1867	AMEX	IYM	Thu, Feb 7, 2008	71.18	72.95	70.23	71.90
1866	AMEX	IYM	Wed, Feb 6, 2008	72.66	73.44	71.24	71.45
1865	AMEX	IYM	Tue, Feb 5, 2008	73.37	73.70	71.91	71.93
1864	AMEX	IYM	Mon, Feb 4, 2008	75.09	75.60	74.66	74.77
1863	AMEX	IYM	Fri, Feb 1, 2008	74.05	75.48	73.85	75.23
1862	AMEX	IYM	Thu, Jan 31, 2008	71.00	73.94	70.41	73.35
1861	AMEX	IYM	Wed, Jan 30, 2008	72.66	74.50	71.73	72.36
1860	AMEX	IYM	Tue, Jan 29, 2008	72.63	73.68	72.20	72.69
1859	AMEX	IYM	Mon, Jan 28, 2008	71.24	72.37	70.14	72.25
1858	AMEX	IYM	Fri, Jan 25, 2008	71.41	72.60	70.27	70.89
1857	AMEX	IYM	Thu, Jan 24, 2008	68.89	70.62	68.79	70.45
1856	AMEX	IYM	Wed, Jan 23, 2008	64.70	68.10	62.31	67.88
1855	AMEX	IYM	Tue, Jan 22, 2008	64.31	67.88	50.97	67.31
1854	AMEX	IYM	Fri, Jan 18, 2008	67.63	68.83	66.26	68.10
1853	AMEX	IYM	Thu, Jan 17, 2008	70.56	71.12	66.98	67.15
1852	AMEX	IYM	Wed, Jan 16, 2008	73.03	73.43	69.84	71.10
1851	AMEX	IYM	Tue, Jan 15, 2008	74.98	76.01	73.50	73.95
1850	AMEX	IYM	Mon, Jan 14, 2008	74.13	76.28	73.99	76.18
1849	AMEX	IYM	Fri, Jan 11, 2008	73.41	74.46	73.09	73.57
1848	AMEX	IYM	Thu, Jan 10, 2008	72.16	74.76	72.00	74.08
1847	AMEX	IYM	Wed, Jan 9, 2008	73.31	73.47	70.96	73.05
1846	AMEX	IYM	Tue, Jan 8, 2008	74.49	75.45	72.66	72.71
1845	AMEX	IYM	Mon, Jan 7, 2008	75.26	75.40	72.80	74.01
1844	AMEX	IYM	Fri, Jan 4, 2008	76.21	76.23	74.85	75.04
1843	AMEX	IYM	Thu, Jan 3, 2008	76.99	77.75	76.58	77.16
1842	AMEX	IYM	Wed, Jan 2, 2008	77.19	77.44	75.92	76.48
1841	AMEX	IYM	Mon, Dec 31, 2007	77.49	77.68	76.79	76.96
1840	AMEX	IYM	Fri, Dec 28, 2007	78.17	78.26	77.36	77.53
1839	AMEX	IYM	Thu, Dec 27, 2007	78.75	78.89	77.52	77.63
1838	AMEX	IYM	Wed, Dec 26, 2007	78.52	79.27	78.32	79.08
1837	AMEX	IYM	Mon, Dec 24, 2007	78.28	78.74	78.28	78.47
1836	AMEX	IYM	Fri, Dec 21, 2007	77.38	77.98	76.96	77.87
1835	AMEX	IYM	Thu, Dec 20, 2007	75.21	75.98	74.34	75.94
1834	AMEX	IYM	Wed, Dec 19, 2007	74.77	75.29	74.15	74.67
1833	AMEX	IYM	Tue, Dec 18, 2007	74.56	74.88	73.00	74.60
1832	AMEX	IYM	Mon, Dec 17, 2007	75.58	75.82	73.76	74.10
1831	AMEX	IYM	Fri, Dec 14, 2007	76.86	77.18	75.96	76.30
1830	AMEX	IYM	Thu, Dec 13, 2007	76.73	77.53	76.34	77.45
1829	AMEX	IYM	Wed, Dec 12, 2007	78.11	78.30	75.98	77.20
1828	AMEX	IYM	Tue, Dec 11, 2007	79.01	79.01	75.74	75.84
1827	AMEX	IYM	Mon, Dec 10, 2007	78.21	79.00	78.02	78.79
1826	AMEX	IYM	Fri, Dec 7, 2007	77.63	78.03	77.12	77.71
1825	AMEX	IYM	Thu, Dec 6, 2007	75.43	77.23	75.43	77.22
1824	AMEX	IYM	Wed, Dec 5, 2007	75.04	75.56	74.80	75.50
1823	AMEX	IYM	Tue, Dec 4, 2007	74.72	74.72	74.00	74.26
1822	AMEX	IYM	Mon, Dec 3, 2007	74.26	75.16	74.08	74.57
1821	AMEX	IYM	Fri, Nov 30, 2007	75.76	75.76	74.11	74.68
1820	AMEX	IYM	Thu, Nov 29, 2007	72.79	74.89	72.79	74.15
1819	AMEX	IYM	Wed, Nov 28, 2007	71.41	73.88	71.41	73.59
1818	AMEX	IYM	Tue, Nov 27, 2007	70.08	70.76	69.30	70.36
1817	AMEX	IYM	Mon, Nov 26, 2007	71.25	72.03	69.59	69.76
1816	AMEX	IYM	Fri, Nov 23, 2007	70.36	71.00	69.92	70.71
1815	AMEX	IYM	Wed, Nov 21, 2007	70.09	70.40	69.00	69.49
1814	AMEX	IYM	Tue, Nov 20, 2007	69.72	71.60	69.68	70.77
1813	AMEX	IYM	Mon, Nov 19, 2007	71.60	71.60	69.50	69.62
1812	AMEX	IYM	Fri, Nov 16, 2007	72.18	72.32	70.82	72.06
1811	AMEX	IYM	Thu, Nov 15, 2007	72.93	73.19	71.08	71.73
1810	AMEX	IYM	Wed, Nov 14, 2007	74.05	74.63	73.39	74.30
1809	AMEX	IYM	Tue, Nov 13, 2007	71.89	73.20	71.85	72.99
1808	AMEX	IYM	Mon, Nov 12, 2007	74.04	74.33	71.30	71.30
1807	AMEX	IYM	Fri, Nov 9, 2007	74.63	75.84	74.22	74.73
1806	AMEX	IYM	Thu, Nov 8, 2007	77.02	77.02	74.61	76.18
1805	AMEX	IYM	Wed, Nov 7, 2007	77.66	77.66	75.47	75.78
1804	AMEX	IYM	Tue, Nov 6, 2007	76.79	77.77	76.10	77.77
1803	AMEX	IYM	Mon, Nov 5, 2007	76.30	76.30	74.99	75.76
1802	AMEX	IYM	Fri, Nov 2, 2007	76.61	76.73	74.88	76.48
1801	AMEX	IYM	Thu, Nov 1, 2007	77.84	77.84	75.77	76.05
1800	AMEX	IYM	Wed, Oct 31, 2007	77.34	78.81	76.73	78.71
1799	AMEX	IYM	Tue, Oct 30, 2007	78.05	78.05	76.73	76.84
1798	AMEX	IYM	Mon, Oct 29, 2007	78.49	78.78	78.31	78.46
1797	AMEX	IYM	Fri, Oct 26, 2007	76.84	78.11	76.84	77.73
1796	AMEX	IYM	Thu, Oct 25, 2007	75.97	76.39	75.31	76.25
1795	AMEX	IYM	Wed, Oct 24, 2007	74.90	75.80	74.19	75.51
1794	AMEX	IYM	Tue, Oct 23, 2007	74.73	75.29	74.00	75.20
1793	AMEX	IYM	Mon, Oct 22, 2007	72.92	74.03	72.70	73.64
1792	AMEX	IYM	Fri, Oct 19, 2007	75.73	75.96	74.26	74.26
1791	AMEX	IYM	Thu, Oct 18, 2007	75.12	76.38	74.96	76.13
1790	AMEX	IYM	Wed, Oct 17, 2007	75.95	76.14	74.47	75.08
1789	AMEX	IYM	Tue, Oct 16, 2007	75.70	75.70	75.09	75.45
1788	AMEX	IYM	Mon, Oct 15, 2007	77.43	77.48	75.82	76.34
1787	AMEX	IYM	Fri, Oct 12, 2007	76.17	76.86	75.87	76.70
1786	AMEX	IYM	Thu, Oct 11, 2007	77.48	77.86	75.36	75.98
1785	AMEX	IYM	Wed, Oct 10, 2007	76.32	76.72	75.79	76.43
1784	AMEX	IYM	Tue, Oct 9, 2007	75.20	76.44	75.15	76.39
1783	AMEX	IYM	Mon, Oct 8, 2007	74.90	75.10	74.48	74.85
1782	AMEX	IYM	Fri, Oct 5, 2007	74.76	75.56	74.47	75.07
1781	AMEX	IYM	Thu, Oct 4, 2007	73.81	74.02	73.20	73.94
1780	AMEX	IYM	Wed, Oct 3, 2007	74.35	74.37	73.56	73.77
1779	AMEX	IYM	Tue, Oct 2, 2007	75.19	75.19	74.20	74.82
1778	AMEX	IYM	Mon, Oct 1, 2007	74.54	75.46	74.54	75.24
1777	AMEX	IYM	Fri, Sep 28, 2007	74.68	74.90	73.85	74.15
1776	AMEX	IYM	Thu, Sep 27, 2007	74.32	74.69	74.07	74.69
1775	AMEX	IYM	Wed, Sep 26, 2007	73.51	73.91	73.15	73.91
1774	AMEX	IYM	Tue, Sep 25, 2007	72.37	73.00	72.24	72.95
1773	AMEX	IYM	Mon, Sep 24, 2007	73.79	74.15	73.01	73.23
1772	AMEX	IYM	Fri, Sep 21, 2007	73.45	73.74	73.37	73.42
1771	AMEX	IYM	Thu, Sep 20, 2007	73.30	73.53	72.77	73.07
1770	AMEX	IYM	Wed, Sep 19, 2007	72.88	74.25	72.79	73.10
1769	AMEX	IYM	Tue, Sep 18, 2007	69.71	72.21	69.47	72.21
1768	AMEX	IYM	Mon, Sep 17, 2007	69.50	70.24	69.31	69.37
1767	AMEX	IYM	Fri, Sep 14, 2007	68.70	69.58	68.70	69.54
1766	AMEX	IYM	Thu, Sep 13, 2007	68.66	69.36	68.40	68.83
1765	AMEX	IYM	Wed, Sep 12, 2007	67.85	68.60	67.85	68.04
1764	AMEX	IYM	Tue, Sep 11, 2007	67.49	68.30	67.49	68.10
1763	AMEX	IYM	Mon, Sep 10, 2007	68.35	68.35	66.46	67.19
1762	AMEX	IYM	Fri, Sep 7, 2007	68.43	68.64	67.54	67.91
1761	AMEX	IYM	Thu, Sep 6, 2007	69.06	69.63	68.60	69.35
1760	AMEX	IYM	Wed, Sep 5, 2007	68.84	69.06	68.10	68.59
1759	AMEX	IYM	Tue, Sep 4, 2007	68.00	69.53	67.98	69.14
1758	AMEX	IYM	Fri, Aug 31, 2007	68.58	68.85	67.98	68.29
1757	AMEX	IYM	Thu, Aug 30, 2007	67.08	67.96	66.94	67.42
1756	AMEX	IYM	Wed, Aug 29, 2007	66.60	67.57	66.26	67.23
1755	AMEX	IYM	Tue, Aug 28, 2007	67.22	67.29	65.77	65.88
1754	AMEX	IYM	Mon, Aug 27, 2007	68.38	68.44	67.46	67.79
1753	AMEX	IYM	Fri, Aug 24, 2007	67.37	68.32	66.89	68.05
1752	AMEX	IYM	Thu, Aug 23, 2007	67.91	68.05	66.34	66.93
1751	AMEX	IYM	Wed, Aug 22, 2007	66.07	67.41	66.07	67.38
1750	AMEX	IYM	Tue, Aug 21, 2007	64.83	65.69	64.66	65.21
1749	AMEX	IYM	Mon, Aug 20, 2007	64.63	65.24	63.79	64.90
1748	AMEX	IYM	Fri, Aug 17, 2007	64.60	64.83	62.76	63.96
1747	AMEX	IYM	Thu, Aug 16, 2007	62.08	63.00	59.71	62.59
1746	AMEX	IYM	Wed, Aug 15, 2007	65.19	65.68	63.30	63.50
1745	AMEX	IYM	Tue, Aug 14, 2007	67.25	67.48	65.50	65.77
1744	AMEX	IYM	Mon, Aug 13, 2007	68.00	68.09	67.04	67.08
1743	AMEX	IYM	Fri, Aug 10, 2007	65.40	67.65	65.32	66.88
1742	AMEX	IYM	Thu, Aug 9, 2007	67.30	69.17	67.07	67.14
1741	AMEX	IYM	Wed, Aug 8, 2007	68.49	69.53	68.36	69.19
1740	AMEX	IYM	Tue, Aug 7, 2007	66.74	67.98	66.60	67.56
1739	AMEX	IYM	Mon, Aug 6, 2007	67.00	67.05	65.30	66.92
1738	AMEX	IYM	Fri, Aug 3, 2007	68.56	68.58	66.64	66.80
1737	AMEX	IYM	Thu, Aug 2, 2007	68.83	69.19	68.09	68.67
1736	AMEX	IYM	Wed, Aug 1, 2007	68.35	69.00	67.16	68.67
1735	AMEX	IYM	Tue, Jul 31, 2007	70.25	70.66	68.78	68.84
1734	AMEX	IYM	Mon, Jul 30, 2007	68.25	69.35	67.77	69.10
1733	AMEX	IYM	Fri, Jul 27, 2007	68.65	69.50	67.40	67.67
1732	AMEX	IYM	Thu, Jul 26, 2007	70.05	70.33	67.84	69.06
1731	AMEX	IYM	Wed, Jul 25, 2007	72.82	72.90	70.50	71.66
1730	AMEX	IYM	Tue, Jul 24, 2007	73.72	73.73	72.14	72.49
1729	AMEX	IYM	Mon, Jul 23, 2007	74.50	74.50	74.00	74.18
1728	AMEX	IYM	Fri, Jul 20, 2007	74.95	74.95	73.69	74.16
1727	AMEX	IYM	Thu, Jul 19, 2007	75.10	75.30	74.73	75.21
1726	AMEX	IYM	Wed, Jul 18, 2007	74.01	74.97	74.01	74.95
1725	AMEX	IYM	Tue, Jul 17, 2007	74.50	75.10	74.50	74.74
1724	AMEX	IYM	Mon, Jul 16, 2007	74.74	74.91	74.00	74.22
1723	AMEX	IYM	Fri, Jul 13, 2007	74.32	74.95	74.18	74.79
1722	AMEX	IYM	Thu, Jul 12, 2007	73.40	73.94	73.37	73.93
1721	AMEX	IYM	Wed, Jul 11, 2007	72.10	72.41	71.56	72.19
1720	AMEX	IYM	Tue, Jul 10, 2007	72.14	72.37	71.51	71.51
1719	AMEX	IYM	Mon, Jul 9, 2007	72.80	72.93	72.36	72.66
1718	AMEX	IYM	Fri, Jul 6, 2007	71.80	72.50	71.70	72.35
1717	AMEX	IYM	Thu, Jul 5, 2007	71.90	71.91	71.43	71.81
1716	AMEX	IYM	Tue, Jul 3, 2007	71.78	71.78	71.47	71.56
1715	AMEX	IYM	Mon, Jul 2, 2007	70.65	71.45	70.65	71.37
1714	AMEX	IYM	Fri, Jun 29, 2007	70.28	70.94	69.84	70.22
1713	AMEX	IYM	Thu, Jun 28, 2007	69.98	70.31	69.73	69.79
1712	AMEX	IYM	Wed, Jun 27, 2007	68.62	69.77	68.20	69.74
1711	AMEX	IYM	Tue, Jun 26, 2007	70.51	70.63	69.08	69.11
1710	AMEX	IYM	Mon, Jun 25, 2007	70.84	71.15	70.13	70.23
1709	AMEX	IYM	Fri, Jun 22, 2007	71.07	71.46	70.65	71.06
1708	AMEX	IYM	Thu, Jun 21, 2007	70.88	71.36	69.95	71.31
1707	AMEX	IYM	Wed, Jun 20, 2007	71.88	72.02	70.67	70.78
1706	AMEX	IYM	Tue, Jun 19, 2007	71.34	71.77	70.96	71.73
1705	AMEX	IYM	Mon, Jun 18, 2007	71.92	71.92	71.24	71.28
1704	AMEX	IYM	Fri, Jun 15, 2007	71.61	71.82	71.27	71.27
1703	AMEX	IYM	Thu, Jun 14, 2007	70.40	70.99	70.40	70.72
1702	AMEX	IYM	Wed, Jun 13, 2007	68.95	70.10	68.95	70.10
1701	AMEX	IYM	Tue, Jun 12, 2007	68.99	69.53	68.54	68.61
1700	AMEX	IYM	Mon, Jun 11, 2007	69.36	71.50	69.18	69.42
1699	AMEX	IYM	Fri, Jun 8, 2007	68.55	69.92	68.42	69.92
1698	AMEX	IYM	Thu, Jun 7, 2007	70.19	70.39	68.73	68.76
1697	AMEX	IYM	Wed, Jun 6, 2007	70.90	70.91	70.10	70.31
1696	AMEX	IYM	Tue, Jun 5, 2007	71.44	71.57	70.99	71.35
1695	AMEX	IYM	Mon, Jun 4, 2007	71.51	71.60	71.34	71.59
1694	AMEX	IYM	Fri, Jun 1, 2007	71.34	71.80	71.21	71.70
1693	AMEX	IYM	Thu, May 31, 2007	70.84	71.24	70.66	70.79
1692	AMEX	IYM	Wed, May 30, 2007	69.15	70.56	69.06	70.49
1691	AMEX	IYM	Tue, May 29, 2007	69.95	70.03	69.28	69.54
1690	AMEX	IYM	Fri, May 25, 2007	69.22	69.76	69.10	69.75
1689	AMEX	IYM	Thu, May 24, 2007	69.80	70.40	68.57	68.66
1688	AMEX	IYM	Wed, May 23, 2007	70.15	70.52	69.74	69.83
1687	AMEX	IYM	Tue, May 22, 2007	70.10	70.12	69.56	69.65
1686	AMEX	IYM	Mon, May 21, 2007	69.94	70.36	69.83	69.96
1685	AMEX	IYM	Fri, May 18, 2007	69.49	69.92	69.49	69.88
1684	AMEX	IYM	Thu, May 17, 2007	68.98	69.56	68.62	69.28
1683	AMEX	IYM	Wed, May 16, 2007	69.20	69.24	68.49	69.19
1682	AMEX	IYM	Tue, May 15, 2007	69.00	69.62	68.73	69.07
1681	AMEX	IYM	Mon, May 14, 2007	69.18	69.39	68.39	68.67
1680	AMEX	IYM	Fri, May 11, 2007	68.54	69.12	68.54	69.06
1679	AMEX	IYM	Thu, May 10, 2007	69.04	69.06	67.88	68.06
1678	AMEX	IYM	Wed, May 9, 2007	68.53	69.34	68.53	69.34
1677	AMEX	IYM	Tue, May 8, 2007	68.58	68.69	68.03	68.65
1676	AMEX	IYM	Mon, May 7, 2007	68.40	68.69	68.20	68.57
1675	AMEX	IYM	Fri, May 4, 2007	67.80	67.99	67.41	67.75
1674	AMEX	IYM	Thu, May 3, 2007	67.36	67.61	66.95	67.47
1673	AMEX	IYM	Wed, May 2, 2007	66.10	67.13	66.10	66.93
1672	AMEX	IYM	Tue, May 1, 2007	66.26	66.38	65.45	65.87
1671	AMEX	IYM	Mon, Apr 30, 2007	67.33	67.42	66.33	66.33
1670	AMEX	IYM	Fri, Apr 27, 2007	67.37	67.62	67.08	67.57
1669	AMEX	IYM	Thu, Apr 26, 2007	67.65	67.84	67.20	67.69
1668	AMEX	IYM	Wed, Apr 25, 2007	67.81	68.06	67.45	68.02
1667	AMEX	IYM	Tue, Apr 24, 2007	67.42	67.43	66.61	66.95
1666	AMEX	IYM	Mon, Apr 23, 2007	67.10	67.56	67.10	67.18
1665	AMEX	IYM	Fri, Apr 20, 2007	67.14	67.14	66.69	66.98
1664	AMEX	IYM	Thu, Apr 19, 2007	65.62	66.46	65.54	66.21
1663	AMEX	IYM	Wed, Apr 18, 2007	66.85	66.85	66.46	66.56
1662	AMEX	IYM	Tue, Apr 17, 2007	67.39	67.39	66.91	66.99
1661	AMEX	IYM	Mon, Apr 16, 2007	66.83	67.43	66.83	67.41
1660	AMEX	IYM	Fri, Apr 13, 2007	66.50	66.62	66.03	66.55
1659	AMEX	IYM	Thu, Apr 12, 2007	65.82	66.30	65.55	66.29
1658	AMEX	IYM	Wed, Apr 11, 2007	66.23	66.36	65.40	65.76
1657	AMEX	IYM	Tue, Apr 10, 2007	66.20	66.41	65.94	66.07
1656	AMEX	IYM	Mon, Apr 9, 2007	66.25	66.61	66.25	66.50
1655	AMEX	IYM	Thu, Apr 5, 2007	65.40	65.71	65.40	65.56
1654	AMEX	IYM	Wed, Apr 4, 2007	65.38	65.56	65.21	65.48
1653	AMEX	IYM	Tue, Apr 3, 2007	64.73	65.43	64.72	65.18
1652	AMEX	IYM	Mon, Apr 2, 2007	64.45	64.67	64.12	64.58
1651	AMEX	IYM	Fri, Mar 30, 2007	64.55	64.93	64.01	64.25
1650	AMEX	IYM	Thu, Mar 29, 2007	64.65	64.69	63.80	64.31
1649	AMEX	IYM	Wed, Mar 28, 2007	64.45	64.45	63.74	64.08
1648	AMEX	IYM	Tue, Mar 27, 2007	65.20	65.20	64.42	64.63
1647	AMEX	IYM	Mon, Mar 26, 2007	65.02	65.35	64.28	65.24
1646	AMEX	IYM	Fri, Mar 23, 2007	64.62	64.84	64.49	64.82
1645	AMEX	IYM	Thu, Mar 22, 2007	64.99	65.18	64.67	64.81
1644	AMEX	IYM	Wed, Mar 21, 2007	64.05	65.01	63.86	64.83
1643	AMEX	IYM	Tue, Mar 20, 2007	63.78	64.29	63.61	64.03
1642	AMEX	IYM	Mon, Mar 19, 2007	63.21	63.63	62.98	63.60
1641	AMEX	IYM	Fri, Mar 16, 2007	63.38	63.40	62.45	62.60
1640	AMEX	IYM	Thu, Mar 15, 2007	62.65	63.67	62.65	63.20
1639	AMEX	IYM	Wed, Mar 14, 2007	62.03	62.32	60.93	62.24
1638	AMEX	IYM	Tue, Mar 13, 2007	62.92	63.39	61.66	61.74
1637	AMEX	IYM	Mon, Mar 12, 2007	63.03	63.59	63.00	63.37
1636	AMEX	IYM	Fri, Mar 9, 2007	63.30	63.30	62.69	62.97
1635	AMEX	IYM	Thu, Mar 8, 2007	62.64	63.04	62.49	62.66
1634	AMEX	IYM	Wed, Mar 7, 2007	62.14	62.42	61.86	61.90
1633	AMEX	IYM	Tue, Mar 6, 2007	61.72	62.25	61.36	61.97
1632	AMEX	IYM	Mon, Mar 5, 2007	61.00	61.58	60.65	60.65
1631	AMEX	IYM	Fri, Mar 2, 2007	62.32	62.71	61.44	61.60
1630	AMEX	IYM	Thu, Mar 1, 2007	62.00	63.23	61.59	62.75
1629	AMEX	IYM	Wed, Feb 28, 2007	63.82	63.82	62.25	63.23
1628	AMEX	IYM	Tue, Feb 27, 2007	63.78	64.48	61.76	62.89
1627	AMEX	IYM	Mon, Feb 26, 2007	66.44	66.46	65.58	65.70
1626	AMEX	IYM	Fri, Feb 23, 2007	65.25	65.53	65.08	65.44
1625	AMEX	IYM	Thu, Feb 22, 2007	65.68	65.87	65.00	65.27
1624	AMEX	IYM	Wed, Feb 21, 2007	64.50	65.41	64.40	65.40
1623	AMEX	IYM	Tue, Feb 20, 2007	64.27	64.73	63.97	64.65
1622	AMEX	IYM	Fri, Feb 16, 2007	64.32	64.51	64.18	64.51
1621	AMEX	IYM	Thu, Feb 15, 2007	64.10	64.40	63.99	64.30
1620	AMEX	IYM	Wed, Feb 14, 2007	63.80	64.08	63.68	64.01
1619	AMEX	IYM	Tue, Feb 13, 2007	63.11	63.69	62.74	63.63
1618	AMEX	IYM	Mon, Feb 12, 2007	62.29	62.54	62.19	62.38
1617	AMEX	IYM	Fri, Feb 9, 2007	62.60	62.88	62.16	62.29
1616	AMEX	IYM	Thu, Feb 8, 2007	62.54	62.67	62.22	62.58
1615	AMEX	IYM	Wed, Feb 7, 2007	62.74	62.93	62.43	62.64
1614	AMEX	IYM	Tue, Feb 6, 2007	62.48	62.70	62.29	62.66
1613	AMEX	IYM	Mon, Feb 5, 2007	62.60	62.63	62.11	62.16
1612	AMEX	IYM	Fri, Feb 2, 2007	62.60	62.60	62.04	62.45
1611	AMEX	IYM	Thu, Feb 1, 2007	62.20	62.70	62.20	62.59
1610	AMEX	IYM	Wed, Jan 31, 2007	61.16	62.17	61.16	62.04
1609	AMEX	IYM	Tue, Jan 30, 2007	61.08	61.37	61.03	61.36
1608	AMEX	IYM	Mon, Jan 29, 2007	61.23	61.42	60.94	61.02
1607	AMEX	IYM	Fri, Jan 26, 2007	61.20	61.24	60.61	61.20
1606	AMEX	IYM	Thu, Jan 25, 2007	61.49	61.70	60.88	61.10
1605	AMEX	IYM	Wed, Jan 24, 2007	60.75	61.42	60.67	61.42
1604	AMEX	IYM	Tue, Jan 23, 2007	59.83	60.69	59.83	60.68
1603	AMEX	IYM	Mon, Jan 22, 2007	60.28	60.30	59.61	59.79
1602	AMEX	IYM	Fri, Jan 19, 2007	59.56	60.40	59.56	60.30
1601	AMEX	IYM	Thu, Jan 18, 2007	59.89	60.10	59.33	59.41
1600	AMEX	IYM	Wed, Jan 17, 2007	59.64	59.83	59.58	59.75
1599	AMEX	IYM	Tue, Jan 16, 2007	59.65	59.96	59.52	59.58
1598	AMEX	IYM	Fri, Jan 12, 2007	58.86	59.80	58.86	59.65
1597	AMEX	IYM	Thu, Jan 11, 2007	58.13	59.02	58.12	58.82
1596	AMEX	IYM	Wed, Jan 10, 2007	57.82	58.25	57.44	58.18
1595	AMEX	IYM	Tue, Jan 9, 2007	57.81	57.91	57.36	57.82
1594	AMEX	IYM	Mon, Jan 8, 2007	57.65	57.98	57.58	57.93
1593	AMEX	IYM	Fri, Jan 5, 2007	57.87	58.03	57.37	57.68
1592	AMEX	IYM	Thu, Jan 4, 2007	58.00	58.20	57.80	58.13
1591	AMEX	IYM	Wed, Jan 3, 2007	58.97	59.36	58.17	58.57
1590	AMEX	IYM	Fri, Dec 29, 2006	59.26	59.41	59.02	59.08
1589	AMEX	IYM	Thu, Dec 28, 2006	59.65	59.89	59.42	59.49
1588	AMEX	IYM	Wed, Dec 27, 2006	59.34	59.77	59.14	59.77
1587	AMEX	IYM	Tue, Dec 26, 2006	58.61	59.07	58.61	59.07
1586	AMEX	IYM	Fri, Dec 22, 2006	58.66	58.75	58.37	58.45
1585	AMEX	IYM	Thu, Dec 21, 2006	59.40	59.58	58.56	58.86
1584	AMEX	IYM	Wed, Dec 20, 2006	59.97	60.11	59.66	59.67
1583	AMEX	IYM	Tue, Dec 19, 2006	59.65	60.54	59.55	60.45
1582	AMEX	IYM	Mon, Dec 18, 2006	60.56	60.66	59.92	59.99
1581	AMEX	IYM	Fri, Dec 15, 2006	61.03	61.14	60.52	60.74
1580	AMEX	IYM	Thu, Dec 14, 2006	59.97	60.56	59.97	60.45
1579	AMEX	IYM	Wed, Dec 13, 2006	59.82	60.06	59.80	60.05
1578	AMEX	IYM	Tue, Dec 12, 2006	60.18	60.18	59.43	59.86
1577	AMEX	IYM	Mon, Dec 11, 2006	60.80	60.86	60.59	60.64
1576	AMEX	IYM	Fri, Dec 8, 2006	60.61	60.87	60.59	60.78
1575	AMEX	IYM	Thu, Dec 7, 2006	60.48	61.02	60.46	60.73
1574	AMEX	IYM	Wed, Dec 6, 2006	60.46	60.76	60.28	60.52
1573	AMEX	IYM	Tue, Dec 5, 2006	60.55	60.75	60.25	60.54
1572	AMEX	IYM	Mon, Dec 4, 2006	59.60	60.41	59.46	60.40
1571	AMEX	IYM	Fri, Dec 1, 2006	59.70	59.76	59.00	59.45
1570	AMEX	IYM	Thu, Nov 30, 2006	59.78	59.99	59.50	59.88
1569	AMEX	IYM	Wed, Nov 29, 2006	58.93	59.71	58.93	59.59
1568	AMEX	IYM	Tue, Nov 28, 2006	58.62	58.96	58.50	58.80
1567	AMEX	IYM	Mon, Nov 27, 2006	59.62	59.75	58.60	58.67
1566	AMEX	IYM	Fri, Nov 24, 2006	59.21	59.71	59.21	59.65
1565	AMEX	IYM	Wed, Nov 22, 2006	59.01	59.56	59.01	59.56
1564	AMEX	IYM	Tue, Nov 21, 2006	58.30	58.88	58.30	58.77
1563	AMEX	IYM	Mon, Nov 20, 2006	58.55	58.94	58.35	58.42
1562	AMEX	IYM	Fri, Nov 17, 2006	57.31	57.74	57.08	57.60
1561	AMEX	IYM	Thu, Nov 16, 2006	58.16	58.19	57.49	57.55
1560	AMEX	IYM	Wed, Nov 15, 2006	57.68	58.18	57.53	57.98
1559	AMEX	IYM	Tue, Nov 14, 2006	57.76	57.80	57.24	57.61
1558	AMEX	IYM	Mon, Nov 13, 2006	56.84	57.77	56.84	57.69
1557	AMEX	IYM	Fri, Nov 10, 2006	57.62	57.69	57.00	57.28
1556	AMEX	IYM	Thu, Nov 9, 2006	57.30	58.20	57.30	57.77
1555	AMEX	IYM	Wed, Nov 8, 2006	56.85	57.45	56.85	57.26
1554	AMEX	IYM	Tue, Nov 7, 2006	57.32	57.77	57.22	57.30
1553	AMEX	IYM	Mon, Nov 6, 2006	56.86	57.57	56.86	57.53
1552	AMEX	IYM	Fri, Nov 3, 2006	56.90	57.22	56.70	56.76
1551	AMEX	IYM	Thu, Nov 2, 2006	56.65	56.97	56.36	56.77
1550	AMEX	IYM	Wed, Nov 1, 2006	57.30	57.57	56.49	56.54
1549	AMEX	IYM	Tue, Oct 31, 2006	57.03	57.19	56.64	57.17
1548	AMEX	IYM	Mon, Oct 30, 2006	56.85	57.29	56.73	57.11
1547	AMEX	IYM	Fri, Oct 27, 2006	56.98	57.64	56.93	56.95
1546	AMEX	IYM	Thu, Oct 26, 2006	57.10	57.25	56.62	57.15
1545	AMEX	IYM	Wed, Oct 25, 2006	56.95	57.28	56.63	56.91
1544	AMEX	IYM	Tue, Oct 24, 2006	56.02	56.89	56.02	56.89
1543	AMEX	IYM	Mon, Oct 23, 2006	55.66	56.15	55.66	56.07
1542	AMEX	IYM	Fri, Oct 20, 2006	56.18	56.18	55.80	55.89
1541	AMEX	IYM	Thu, Oct 19, 2006	55.64	56.42	55.55	56.42
1540	AMEX	IYM	Wed, Oct 18, 2006	56.00	56.21	55.42	55.62
1539	AMEX	IYM	Tue, Oct 17, 2006	56.06	56.08	55.41	55.81
1538	AMEX	IYM	Mon, Oct 16, 2006	55.96	56.34	55.90	56.26
1537	AMEX	IYM	Fri, Oct 13, 2006	55.18	55.91	55.18	55.73
1536	AMEX	IYM	Thu, Oct 12, 2006	54.45	55.23	54.45	55.20
1535	AMEX	IYM	Wed, Oct 11, 2006	54.13	54.66	54.13	54.31
1534	AMEX	IYM	Tue, Oct 10, 2006	54.39	54.90	54.09	54.85
1533	AMEX	IYM	Mon, Oct 9, 2006	54.15	54.80	54.15	54.42
1532	AMEX	IYM	Fri, Oct 6, 2006	53.70	54.05	53.30	54.01
1531	AMEX	IYM	Thu, Oct 5, 2006	52.99	53.81	52.99	53.68
1530	AMEX	IYM	Wed, Oct 4, 2006	52.48	52.78	52.01	52.76
1529	AMEX	IYM	Tue, Oct 3, 2006	52.80	52.91	52.53	52.53
1528	AMEX	IYM	Mon, Oct 2, 2006	53.44	53.70	53.22	53.34
1527	AMEX	IYM	Fri, Sep 29, 2006	53.75	53.75	53.34	53.34
1526	AMEX	IYM	Thu, Sep 28, 2006	53.63	53.84	53.50	53.66
1525	AMEX	IYM	Wed, Sep 27, 2006	53.70	53.81	53.29	53.61
1524	AMEX	IYM	Tue, Sep 26, 2006	52.73	53.69	52.73	53.69
1523	AMEX	IYM	Mon, Sep 25, 2006	52.35	52.88	51.66	52.76
1522	AMEX	IYM	Fri, Sep 22, 2006	53.02	53.02	52.41	52.56
1521	AMEX	IYM	Thu, Sep 21, 2006	53.07	53.53	52.77	52.84
1520	AMEX	IYM	Wed, Sep 20, 2006	53.05	53.40	52.92	53.14
1519	AMEX	IYM	Tue, Sep 19, 2006	53.65	53.65	52.70	53.03
1518	AMEX	IYM	Mon, Sep 18, 2006	52.95	54.00	52.89	53.58
1517	AMEX	IYM	Fri, Sep 15, 2006	52.90	53.17	52.84	52.90
1516	AMEX	IYM	Thu, Sep 14, 2006	53.10	53.25	52.66	52.76
1515	AMEX	IYM	Wed, Sep 13, 2006	52.55	53.40	52.55	53.18
1514	AMEX	IYM	Tue, Sep 12, 2006	52.19	52.64	52.11	52.49
1513	AMEX	IYM	Mon, Sep 11, 2006	53.46	53.46	51.93	51.95
1512	AMEX	IYM	Fri, Sep 8, 2006	53.60	53.97	53.54	53.69
1511	AMEX	IYM	Thu, Sep 7, 2006	54.25	54.28	53.55	53.76
1510	AMEX	IYM	Wed, Sep 6, 2006	54.88	54.99	54.37	54.46
1509	AMEX	IYM	Tue, Sep 5, 2006	55.00	55.42	54.94	55.30
1508	AMEX	IYM	Fri, Sep 1, 2006	54.45	55.14	54.29	54.91
1507	AMEX	IYM	Thu, Aug 31, 2006	54.18	54.49	54.12	54.34
1506	AMEX	IYM	Wed, Aug 30, 2006	54.03	54.21	53.86	54.03
1505	AMEX	IYM	Tue, Aug 29, 2006	53.80	54.10	53.38	54.05
1504	AMEX	IYM	Mon, Aug 28, 2006	53.83	54.00	53.58	53.80
1503	AMEX	IYM	Fri, Aug 25, 2006	53.61	54.15	53.61	53.94
1502	AMEX	IYM	Thu, Aug 24, 2006	54.32	54.38	53.56	53.71
1501	AMEX	IYM	Wed, Aug 23, 2006	54.58	54.66	53.98	54.16
1500	AMEX	IYM	Tue, Aug 22, 2006	54.20	54.58	54.20	54.44
1499	AMEX	IYM	Mon, Aug 21, 2006	54.12	54.51	54.12	54.36
1498	AMEX	IYM	Fri, Aug 18, 2006	54.46	54.52	53.85	54.33
1497	AMEX	IYM	Thu, Aug 17, 2006	54.61	54.61	54.06	54.22
1496	AMEX	IYM	Wed, Aug 16, 2006	53.94	54.55	53.86	54.44
1495	AMEX	IYM	Tue, Aug 15, 2006	52.95	53.47	52.77	53.29
1494	AMEX	IYM	Mon, Aug 14, 2006	52.83	53.04	52.33	52.39
1493	AMEX	IYM	Fri, Aug 11, 2006	53.44	53.44	52.57	52.61
1492	AMEX	IYM	Thu, Aug 10, 2006	53.00	53.29	52.83	53.21
1491	AMEX	IYM	Wed, Aug 9, 2006	53.69	53.87	53.12	53.22
1490	AMEX	IYM	Tue, Aug 8, 2006	53.80	53.94	52.96	53.16
1489	AMEX	IYM	Mon, Aug 7, 2006	53.65	54.02	53.41	53.74
1488	AMEX	IYM	Fri, Aug 4, 2006	54.58	54.82	53.34	53.56
1487	AMEX	IYM	Thu, Aug 3, 2006	53.50	54.21	53.36	53.91
1486	AMEX	IYM	Wed, Aug 2, 2006	53.34	54.22	53.34	53.78
1485	AMEX	IYM	Tue, Aug 1, 2006	53.36	53.36	52.60	52.94
1484	AMEX	IYM	Mon, Jul 31, 2006	51.91	53.70	51.91	53.40
1483	AMEX	IYM	Fri, Jul 28, 2006	51.85	52.93	51.85	52.81
1482	AMEX	IYM	Thu, Jul 27, 2006	53.20	53.20	51.86	51.94
1481	AMEX	IYM	Wed, Jul 26, 2006	53.20	53.23	52.48	53.13
1480	AMEX	IYM	Tue, Jul 25, 2006	52.40	53.38	52.17	53.27
1479	AMEX	IYM	Mon, Jul 24, 2006	51.85	52.43	51.35	52.33
1478	AMEX	IYM	Fri, Jul 21, 2006	52.55	52.96	51.39	51.42
1477	AMEX	IYM	Thu, Jul 20, 2006	54.12	54.25	52.51	52.58
1476	AMEX	IYM	Wed, Jul 19, 2006	52.92	54.57	52.86	54.30
1475	AMEX	IYM	Tue, Jul 18, 2006	52.75	53.03	52.03	52.67
1474	AMEX	IYM	Mon, Jul 17, 2006	53.00	53.30	52.42	52.52
1473	AMEX	IYM	Fri, Jul 14, 2006	53.30	53.51	52.61	53.38
1472	AMEX	IYM	Thu, Jul 13, 2006	54.65	54.69	53.37	53.43
1471	AMEX	IYM	Wed, Jul 12, 2006	55.57	55.92	54.96	55.05
1470	AMEX	IYM	Tue, Jul 11, 2006	55.34	55.63	54.86	55.58
1469	AMEX	IYM	Mon, Jul 10, 2006	55.57	55.91	55.30	55.56
1468	AMEX	IYM	Fri, Jul 7, 2006	55.85	56.03	55.13	55.41
1467	AMEX	IYM	Thu, Jul 6, 2006	56.10	56.54	55.85	56.08
1466	AMEX	IYM	Wed, Jul 5, 2006	56.51	56.51	55.42	55.98
1465	AMEX	IYM	Mon, Jul 3, 2006	56.45	56.70	56.26	56.59
1464	AMEX	IYM	Fri, Jun 30, 2006	56.15	56.18	55.49	55.91
1463	AMEX	IYM	Thu, Jun 29, 2006	53.90	55.54	53.83	55.48
1462	AMEX	IYM	Wed, Jun 28, 2006	53.39	53.42	52.92	53.31
1461	AMEX	IYM	Tue, Jun 27, 2006	53.85	54.01	53.12	53.17
1460	AMEX	IYM	Mon, Jun 26, 2006	53.55	53.89	53.36	53.89
1459	AMEX	IYM	Fri, Jun 23, 2006	52.86	53.89	52.86	53.59
1458	AMEX	IYM	Thu, Jun 22, 2006	53.17	53.31	52.60	53.06
1457	AMEX	IYM	Wed, Jun 21, 2006	52.05	53.82	52.05	53.45
1456	AMEX	IYM	Tue, Jun 20, 2006	52.15	52.81	51.89	52.08
1455	AMEX	IYM	Mon, Jun 19, 2006	53.50	53.50	51.82	52.08
1454	AMEX	IYM	Fri, Jun 16, 2006	53.62	53.62	52.87	53.27
1453	AMEX	IYM	Thu, Jun 15, 2006	52.45	53.81	52.43	53.58
1452	AMEX	IYM	Wed, Jun 14, 2006	50.67	51.66	50.64	51.61
1451	AMEX	IYM	Tue, Jun 13, 2006	51.25	52.05	50.51	50.89
1450	AMEX	IYM	Mon, Jun 12, 2006	53.05	53.39	51.84	51.85
1449	AMEX	IYM	Fri, Jun 9, 2006	53.70	54.14	52.83	53.11
1448	AMEX	IYM	Thu, Jun 8, 2006	52.80	53.68	51.50	53.50
1447	AMEX	IYM	Wed, Jun 7, 2006	55.00	55.06	53.73	53.74
1446	AMEX	IYM	Tue, Jun 6, 2006	55.66	55.66	54.61	55.16
1445	AMEX	IYM	Mon, Jun 5, 2006	57.53	57.53	55.65	55.70
1444	AMEX	IYM	Fri, Jun 2, 2006	57.63	57.70	57.07	57.53
1443	AMEX	IYM	Thu, Jun 1, 2006	56.12	57.08	55.73	57.08
1442	AMEX	IYM	Wed, May 31, 2006	56.00	56.58	55.88	56.33
1441	AMEX	IYM	Tue, May 30, 2006	56.90	56.90	55.63	55.64
1440	AMEX	IYM	Fri, May 26, 2006	56.21	57.03	56.21	56.87
1439	AMEX	IYM	Thu, May 25, 2006	55.25	56.18	55.20	56.06
1438	AMEX	IYM	Wed, May 24, 2006	54.64	55.69	53.75	54.76
1437	AMEX	IYM	Tue, May 23, 2006	56.01	56.41	55.19	55.21
1436	AMEX	IYM	Mon, May 22, 2006	55.25	55.31	53.85	54.94
1435	AMEX	IYM	Fri, May 19, 2006	56.02	56.39	55.18	56.10
1434	AMEX	IYM	Thu, May 18, 2006	56.80	57.28	56.11	56.12
1433	AMEX	IYM	Wed, May 17, 2006	58.22	58.46	56.57	56.80
1432	AMEX	IYM	Tue, May 16, 2006	58.77	59.06	57.50	58.36
1431	AMEX	IYM	Mon, May 15, 2006	58.61	58.86	57.92	58.51
1430	AMEX	IYM	Fri, May 12, 2006	60.76	60.79	59.44	59.58
1429	AMEX	IYM	Thu, May 11, 2006	62.37	62.43	61.01	61.02
1428	AMEX	IYM	Wed, May 10, 2006	61.85	61.86	61.32	61.79
1427	AMEX	IYM	Tue, May 9, 2006	61.48	61.82	61.29	61.82
1426	AMEX	IYM	Mon, May 8, 2006	61.20	61.37	61.02	61.30
1425	AMEX	IYM	Fri, May 5, 2006	60.90	61.06	60.60	61.00
1424	AMEX	IYM	Thu, May 4, 2006	60.40	60.81	60.25	60.59
1423	AMEX	IYM	Wed, May 3, 2006	60.03	60.12	59.50	60.06
1422	AMEX	IYM	Tue, May 2, 2006	59.80	59.96	59.43	59.96
1421	AMEX	IYM	Mon, May 1, 2006	59.45	59.87	59.37	59.50
1420	AMEX	IYM	Fri, Apr 28, 2006	58.44	58.95	58.44	58.80
1419	AMEX	IYM	Thu, Apr 27, 2006	58.47	59.24	58.04	58.29
1418	AMEX	IYM	Wed, Apr 26, 2006	59.46	59.89	59.18	59.32
1417	AMEX	IYM	Tue, Apr 25, 2006	60.26	60.26	59.12	59.42
1416	AMEX	IYM	Mon, Apr 24, 2006	59.38	59.82	59.31	59.78
1415	AMEX	IYM	Fri, Apr 21, 2006	59.60	60.09	59.40	59.73
1414	AMEX	IYM	Thu, Apr 20, 2006	59.43	59.54	58.49	58.98
1413	AMEX	IYM	Wed, Apr 19, 2006	58.94	59.66	58.52	59.62
1412	AMEX	IYM	Tue, Apr 18, 2006	57.73	58.94	57.72	58.82
1411	AMEX	IYM	Mon, Apr 17, 2006	56.90	57.31	56.90	57.19
1410	AMEX	IYM	Thu, Apr 13, 2006	56.50	56.79	56.07	56.72
1409	AMEX	IYM	Wed, Apr 12, 2006	56.49	56.60	56.21	56.60
1408	AMEX	IYM	Tue, Apr 11, 2006	57.41	57.44	56.16	56.28
1407	AMEX	IYM	Mon, Apr 10, 2006	57.12	57.13	56.45	56.63
1406	AMEX	IYM	Fri, Apr 7, 2006	57.53	57.64	56.65	56.71
1405	AMEX	IYM	Thu, Apr 6, 2006	57.30	57.57	57.04	57.51
1404	AMEX	IYM	Wed, Apr 5, 2006	56.78	57.23	56.35	57.18
1403	AMEX	IYM	Tue, Apr 4, 2006	56.26	56.62	56.22	56.55
1402	AMEX	IYM	Mon, Apr 3, 2006	56.47	57.06	56.27	56.37
1401	AMEX	IYM	Fri, Mar 31, 2006	56.24	56.24	55.63	56.00
1400	AMEX	IYM	Thu, Mar 30, 2006	56.60	56.78	56.03	56.25
1399	AMEX	IYM	Wed, Mar 29, 2006	55.48	56.05	55.20	55.94
1398	AMEX	IYM	Tue, Mar 28, 2006	55.60	55.93	55.01	55.10
1397	AMEX	IYM	Mon, Mar 27, 2006	55.15	55.47	55.06	55.47
1396	AMEX	IYM	Fri, Mar 24, 2006	54.80	55.14	54.69	55.03
1395	AMEX	IYM	Thu, Mar 23, 2006	54.75	55.27	54.64	55.06
1394	AMEX	IYM	Wed, Mar 22, 2006	54.30	54.94	54.30	54.79
1393	AMEX	IYM	Tue, Mar 21, 2006	55.00	55.13	54.28	54.36
1392	AMEX	IYM	Mon, Mar 20, 2006	55.22	55.38	54.85	54.97
1391	AMEX	IYM	Fri, Mar 17, 2006	55.44	55.44	55.23	55.29
1390	AMEX	IYM	Thu, Mar 16, 2006	55.26	55.59	55.11	55.22
1389	AMEX	IYM	Wed, Mar 15, 2006	55.03	55.24	54.71	55.18
1388	AMEX	IYM	Tue, Mar 14, 2006	53.88	54.66	53.74	54.60
1387	AMEX	IYM	Mon, Mar 13, 2006	53.85	53.92	53.58	53.65
1386	AMEX	IYM	Fri, Mar 10, 2006	52.77	53.70	52.65	53.60
1385	AMEX	IYM	Thu, Mar 9, 2006	53.02	53.48	52.68	52.68
1384	AMEX	IYM	Wed, Mar 8, 2006	52.72	52.94	52.21	52.81
1383	AMEX	IYM	Tue, Mar 7, 2006	53.63	53.79	52.96	53.22
1382	AMEX	IYM	Mon, Mar 6, 2006	54.81	54.83	53.60	53.91
1381	AMEX	IYM	Fri, Mar 3, 2006	54.53	54.94	54.38	54.77
1380	AMEX	IYM	Thu, Mar 2, 2006	53.92	54.62	53.86	54.48
1379	AMEX	IYM	Wed, Mar 1, 2006	53.76	54.33	53.58	54.15
1378	AMEX	IYM	Tue, Feb 28, 2006	53.82	53.89	53.29	53.45
1377	AMEX	IYM	Mon, Feb 27, 2006	54.58	54.58	53.95	53.95
1376	AMEX	IYM	Fri, Feb 24, 2006	54.39	54.60	54.22	54.48
1375	AMEX	IYM	Thu, Feb 23, 2006	54.38	54.84	54.15	54.34
1374	AMEX	IYM	Wed, Feb 22, 2006	54.42	54.87	54.42	54.53
1373	AMEX	IYM	Tue, Feb 21, 2006	54.30	54.72	54.26	54.44
1372	AMEX	IYM	Fri, Feb 17, 2006	54.35	54.50	54.17	54.26
1371	AMEX	IYM	Thu, Feb 16, 2006	53.70	54.17	53.48	54.16
1370	AMEX	IYM	Wed, Feb 15, 2006	53.65	53.91	53.04	53.52
1369	AMEX	IYM	Tue, Feb 14, 2006	52.42	53.75	52.42	53.65
1368	AMEX	IYM	Mon, Feb 13, 2006	53.92	53.92	52.26	52.42
1367	AMEX	IYM	Fri, Feb 10, 2006	52.96	53.39	52.25	53.14
1366	AMEX	IYM	Thu, Feb 9, 2006	53.65	54.08	53.08	53.19
1365	AMEX	IYM	Wed, Feb 8, 2006	53.38	53.38	52.70	53.18
1364	AMEX	IYM	Tue, Feb 7, 2006	54.64	54.64	53.21	53.27
1363	AMEX	IYM	Mon, Feb 6, 2006	54.28	54.86	54.20	54.78
1362	AMEX	IYM	Fri, Feb 3, 2006	54.08	54.45	53.85	53.97
1361	AMEX	IYM	Thu, Feb 2, 2006	55.30	55.46	54.25	54.35
1360	AMEX	IYM	Wed, Feb 1, 2006	55.18	55.24	54.75	55.20
1359	AMEX	IYM	Tue, Jan 31, 2006	54.77	55.32	54.68	55.01
1358	AMEX	IYM	Mon, Jan 30, 2006	54.68	54.86	54.45	54.78
1357	AMEX	IYM	Fri, Jan 27, 2006	54.26	54.62	54.11	54.57
1356	AMEX	IYM	Thu, Jan 26, 2006	53.63	54.16	53.48	54.04
1355	AMEX	IYM	Wed, Jan 25, 2006	53.80	53.85	53.18	53.37
1354	AMEX	IYM	Tue, Jan 24, 2006	52.59	53.28	52.59	53.25
1353	AMEX	IYM	Mon, Jan 23, 2006	51.96	52.62	51.89	52.43
1352	AMEX	IYM	Fri, Jan 20, 2006	52.80	52.82	51.81	51.87
1351	AMEX	IYM	Thu, Jan 19, 2006	52.29	52.93	52.29	52.64
1350	AMEX	IYM	Wed, Jan 18, 2006	52.50	52.50	51.84	52.01
1349	AMEX	IYM	Tue, Jan 17, 2006	52.60	52.79	52.44	52.67
1348	AMEX	IYM	Fri, Jan 13, 2006	52.45	52.84	52.45	52.65
1347	AMEX	IYM	Thu, Jan 12, 2006	53.02	53.02	52.42	52.57
1346	AMEX	IYM	Wed, Jan 11, 2006	53.37	53.40	52.98	53.05
1345	AMEX	IYM	Tue, Jan 10, 2006	52.53	53.56	52.47	53.52
1344	AMEX	IYM	Mon, Jan 9, 2006	53.71	53.89	53.52	53.66
1343	AMEX	IYM	Fri, Jan 6, 2006	53.46	53.85	53.25	53.71
1342	AMEX	IYM	Thu, Jan 5, 2006	53.10	53.10	52.72	52.93
1341	AMEX	IYM	Wed, Jan 4, 2006	52.79	53.15	52.61	53.12
1340	AMEX	IYM	Tue, Jan 3, 2006	51.93	52.78	51.61	52.73
1339	AMEX	IYM	Fri, Dec 30, 2005	51.82	51.82	51.50	51.54
1338	AMEX	IYM	Thu, Dec 29, 2005	52.14	52.31	51.93	51.98
1337	AMEX	IYM	Wed, Dec 28, 2005	51.90	52.19	51.82	52.06
1336	AMEX	IYM	Tue, Dec 27, 2005	52.30	52.37	51.59	51.65
1335	AMEX	IYM	Fri, Dec 23, 2005	52.00	52.08	51.85	52.08
1334	AMEX	IYM	Thu, Dec 22, 2005	51.30	51.95	51.30	51.89
1333	AMEX	IYM	Wed, Dec 21, 2005	50.90	51.76	50.90	51.76
1332	AMEX	IYM	Tue, Dec 20, 2005	51.10	51.26	50.75	50.90
1331	AMEX	IYM	Mon, Dec 19, 2005	51.45	51.61	50.97	50.98
1330	AMEX	IYM	Fri, Dec 16, 2005	51.71	51.82	51.22	51.26
1329	AMEX	IYM	Thu, Dec 15, 2005	51.99	52.05	51.53	51.64
1328	AMEX	IYM	Wed, Dec 14, 2005	52.14	52.15	51.79	51.85
1327	AMEX	IYM	Tue, Dec 13, 2005	51.79	52.34	51.72	52.15
1326	AMEX	IYM	Mon, Dec 12, 2005	51.98	52.07	51.53	51.80
1325	AMEX	IYM	Fri, Dec 9, 2005	51.95	52.11	51.55	51.65
1324	AMEX	IYM	Thu, Dec 8, 2005	51.90	52.29	51.61	51.93
1323	AMEX	IYM	Wed, Dec 7, 2005	52.20	52.26	51.70	51.95
1322	AMEX	IYM	Tue, Dec 6, 2005	51.90	52.43	51.69	52.07
1321	AMEX	IYM	Mon, Dec 5, 2005	51.50	51.73	51.38	51.70
1320	AMEX	IYM	Fri, Dec 2, 2005	51.70	51.70	51.36	51.50
1319	AMEX	IYM	Thu, Dec 1, 2005	51.13	51.83	51.13	51.70
1318	AMEX	IYM	Wed, Nov 30, 2005	51.26	51.35	50.77	50.77
1317	AMEX	IYM	Tue, Nov 29, 2005	50.65	51.38	50.65	51.14
1316	AMEX	IYM	Mon, Nov 28, 2005	51.05	51.05	50.51	50.51
1315	AMEX	IYM	Fri, Nov 25, 2005	50.60	50.91	50.60	50.84
1314	AMEX	IYM	Wed, Nov 23, 2005	50.40	50.90	50.40	50.59
1313	AMEX	IYM	Tue, Nov 22, 2005	50.50	50.72	50.15	50.58
1312	AMEX	IYM	Mon, Nov 21, 2005	49.98	50.48	49.92	50.48
1311	AMEX	IYM	Fri, Nov 18, 2005	50.00	50.17	49.60	49.98
1310	AMEX	IYM	Thu, Nov 17, 2005	49.20	49.84	49.20	49.84
1309	AMEX	IYM	Wed, Nov 16, 2005	49.03	49.27	48.89	49.04
1308	AMEX	IYM	Tue, Nov 15, 2005	49.25	49.65	49.01	49.14
1307	AMEX	IYM	Mon, Nov 14, 2005	49.51	49.74	49.07	49.22
1306	AMEX	IYM	Fri, Nov 11, 2005	48.81	49.50	48.79	49.46
1305	AMEX	IYM	Thu, Nov 10, 2005	48.41	48.89	48.04	48.78
1304	AMEX	IYM	Wed, Nov 9, 2005	48.40	48.87	48.30	48.35
1303	AMEX	IYM	Tue, Nov 8, 2005	48.50	48.62	48.36	48.49
1302	AMEX	IYM	Mon, Nov 7, 2005	48.50	48.75	48.36	48.64
1301	AMEX	IYM	Fri, Nov 4, 2005	48.75	48.75	48.12	48.57
1300	AMEX	IYM	Thu, Nov 3, 2005	49.04	49.05	48.44	48.56
1299	AMEX	IYM	Wed, Nov 2, 2005	48.08	48.79	48.08	48.79
1298	AMEX	IYM	Tue, Nov 1, 2005	47.80	48.19	47.80	48.04
1297	AMEX	IYM	Mon, Oct 31, 2005	47.86	48.14	47.82	47.85
1296	AMEX	IYM	Fri, Oct 28, 2005	47.41	47.86	46.85	47.86
1295	AMEX	IYM	Thu, Oct 27, 2005	47.70	47.80	46.97	46.97
1294	AMEX	IYM	Wed, Oct 26, 2005	47.35	48.39	47.35	47.67
1293	AMEX	IYM	Tue, Oct 25, 2005	47.65	47.89	47.09	47.36
1292	AMEX	IYM	Mon, Oct 24, 2005	46.40	47.43	46.40	47.43
1291	AMEX	IYM	Fri, Oct 21, 2005	46.04	46.45	45.81	46.23
1290	AMEX	IYM	Thu, Oct 20, 2005	46.31	46.60	45.56	45.64
1289	AMEX	IYM	Wed, Oct 19, 2005	45.45	46.23	45.18	46.23
1288	AMEX	IYM	Tue, Oct 18, 2005	46.60	46.60	45.75	45.75
1287	AMEX	IYM	Mon, Oct 17, 2005	46.05	46.51	46.05	46.45
1286	AMEX	IYM	Fri, Oct 14, 2005	45.82	46.15	45.51	46.05
1285	AMEX	IYM	Thu, Oct 13, 2005	45.77	45.88	45.25	45.76
1284	AMEX	IYM	Wed, Oct 12, 2005	46.34	46.60	45.70	45.90
1283	AMEX	IYM	Tue, Oct 11, 2005	46.29	46.81	46.28	46.34
1282	AMEX	IYM	Mon, Oct 10, 2005	46.46	46.79	46.21	46.32
1281	AMEX	IYM	Fri, Oct 7, 2005	46.00	46.68	46.00	46.53
1280	AMEX	IYM	Thu, Oct 6, 2005	46.16	46.55	45.48	45.89
1279	AMEX	IYM	Wed, Oct 5, 2005	47.64	47.64	46.16	46.18
1278	AMEX	IYM	Tue, Oct 4, 2005	48.15	48.31	47.64	47.65
1277	AMEX	IYM	Mon, Oct 3, 2005	48.36	48.43	48.00	48.22
1276	AMEX	IYM	Fri, Sep 30, 2005	47.98	48.48	47.88	48.29
1275	AMEX	IYM	Thu, Sep 29, 2005	47.68	48.00	47.34	47.89
1274	AMEX	IYM	Wed, Sep 28, 2005	47.56	47.78	47.37	47.61
1273	AMEX	IYM	Tue, Sep 27, 2005	47.54	47.72	47.16	47.42
1272	AMEX	IYM	Mon, Sep 26, 2005	47.83	47.83	47.36	47.54
1271	AMEX	IYM	Fri, Sep 23, 2005	47.04	47.56	46.81	47.43
1270	AMEX	IYM	Thu, Sep 22, 2005	47.31	47.56	47.08	47.44
1269	AMEX	IYM	Wed, Sep 21, 2005	48.00	48.00	47.29	47.37
1268	AMEX	IYM	Tue, Sep 20, 2005	48.78	49.09	47.80	47.85
1267	AMEX	IYM	Mon, Sep 19, 2005	49.13	49.20	48.64	48.68
1266	AMEX	IYM	Fri, Sep 16, 2005	48.97	49.12	48.75	48.96
1265	AMEX	IYM	Thu, Sep 15, 2005	48.80	48.80	48.39	48.44
1264	AMEX	IYM	Wed, Sep 14, 2005	48.60	48.87	48.46	48.64
1263	AMEX	IYM	Tue, Sep 13, 2005	49.05	49.05	48.41	48.41
1262	AMEX	IYM	Mon, Sep 12, 2005	49.10	49.11	48.82	49.11
1261	AMEX	IYM	Fri, Sep 9, 2005	48.61	49.02	48.47	49.02
1260	AMEX	IYM	Thu, Sep 8, 2005	48.55	48.61	48.31	48.36
1259	AMEX	IYM	Wed, Sep 7, 2005	48.16	48.53	48.11	48.47
1258	AMEX	IYM	Tue, Sep 6, 2005	47.85	48.12	47.85	48.10
1257	AMEX	IYM	Fri, Sep 2, 2005	48.27	48.27	47.78	47.89
1256	AMEX	IYM	Thu, Sep 1, 2005	47.98	48.35	47.98	48.02
1255	AMEX	IYM	Wed, Aug 31, 2005	47.25	47.87	47.25	47.87
1254	AMEX	IYM	Tue, Aug 30, 2005	47.35	47.51	47.07	47.31
1253	AMEX	IYM	Mon, Aug 29, 2005	47.16	47.66	46.85	47.63
1252	AMEX	IYM	Fri, Aug 26, 2005	47.49	47.57	47.06	47.30
1251	AMEX	IYM	Thu, Aug 25, 2005	47.45	47.68	47.29	47.56
1250	AMEX	IYM	Wed, Aug 24, 2005	47.80	48.02	47.39	47.45
1249	AMEX	IYM	Tue, Aug 23, 2005	48.74	48.74	47.98	47.98
1248	AMEX	IYM	Mon, Aug 22, 2005	48.86	49.30	48.67	48.78
1247	AMEX	IYM	Fri, Aug 19, 2005	48.68	49.01	48.59	48.68
1246	AMEX	IYM	Thu, Aug 18, 2005	48.81	48.86	48.54	48.57
1245	AMEX	IYM	Wed, Aug 17, 2005	49.10	49.27	48.94	49.04
1244	AMEX	IYM	Tue, Aug 16, 2005	50.00	50.00	49.16	49.16
1243	AMEX	IYM	Mon, Aug 15, 2005	50.27	50.30	49.77	50.20
1242	AMEX	IYM	Fri, Aug 12, 2005	50.58	50.58	49.86	50.27
1241	AMEX	IYM	Thu, Aug 11, 2005	50.28	50.75	50.26	50.52
1240	AMEX	IYM	Wed, Aug 10, 2005	49.90	50.49	49.81	50.05
1239	AMEX	IYM	Tue, Aug 9, 2005	49.68	49.92	49.60	49.72
1238	AMEX	IYM	Mon, Aug 8, 2005	49.98	49.98	49.44	49.48
1237	AMEX	IYM	Fri, Aug 5, 2005	49.62	49.84	49.29	49.44
1236	AMEX	IYM	Thu, Aug 4, 2005	50.37	50.37	49.65	49.74
1235	AMEX	IYM	Wed, Aug 3, 2005	50.07	50.31	49.95	50.31
1234	AMEX	IYM	Tue, Aug 2, 2005	49.40	50.30	49.40	49.98
1233	AMEX	IYM	Mon, Aug 1, 2005	49.50	49.63	49.23	49.38
1232	AMEX	IYM	Fri, Jul 29, 2005	49.88	50.00	49.41	49.46
1231	AMEX	IYM	Thu, Jul 28, 2005	49.08	49.78	49.08	49.65
1230	AMEX	IYM	Wed, Jul 27, 2005	48.83	49.10	48.72	48.97
1229	AMEX	IYM	Tue, Jul 26, 2005	48.73	48.77	48.39	48.67
1228	AMEX	IYM	Mon, Jul 25, 2005	49.85	50.00	49.23	49.29
1227	AMEX	IYM	Fri, Jul 22, 2005	49.30	49.84	49.29	49.73
1226	AMEX	IYM	Thu, Jul 21, 2005	49.52	49.80	49.25	49.39
1225	AMEX	IYM	Wed, Jul 20, 2005	48.57	49.59	48.57	49.52
1224	AMEX	IYM	Tue, Jul 19, 2005	48.61	48.82	47.85	48.73
1223	AMEX	IYM	Mon, Jul 18, 2005	47.75	48.14	47.75	47.85
1222	AMEX	IYM	Fri, Jul 15, 2005	47.90	48.01	47.76	47.91
1221	AMEX	IYM	Thu, Jul 14, 2005	48.10	48.51	47.90	47.90
1220	AMEX	IYM	Wed, Jul 13, 2005	48.10	48.27	47.78	47.98
1219	AMEX	IYM	Tue, Jul 12, 2005	48.21	48.42	47.82	48.21
1218	AMEX	IYM	Mon, Jul 11, 2005	47.66	48.27	47.65	48.18
1217	AMEX	IYM	Fri, Jul 8, 2005	46.87	47.55	46.81	47.52
1216	AMEX	IYM	Thu, Jul 7, 2005	46.16	46.64	45.90	46.64
1215	AMEX	IYM	Wed, Jul 6, 2005	46.55	46.80	46.43	46.47
1214	AMEX	IYM	Tue, Jul 5, 2005	46.52	46.66	46.19	46.64
1213	AMEX	IYM	Fri, Jul 1, 2005	46.65	46.68	46.23	46.42
1212	AMEX	IYM	Thu, Jun 30, 2005	47.05	47.19	46.32	46.40
1211	AMEX	IYM	Wed, Jun 29, 2005	47.16	47.29	47.00	47.16
1210	AMEX	IYM	Tue, Jun 28, 2005	46.57	47.20	46.57	47.10
1209	AMEX	IYM	Mon, Jun 27, 2005	46.35	46.73	46.35	46.46
1208	AMEX	IYM	Fri, Jun 24, 2005	46.90	47.14	46.32	46.50
1207	AMEX	IYM	Thu, Jun 23, 2005	48.29	48.29	47.14	47.18
1206	AMEX	IYM	Wed, Jun 22, 2005	48.25	48.55	48.01	48.25
1205	AMEX	IYM	Tue, Jun 21, 2005	48.57	48.57	48.10	48.18
1204	AMEX	IYM	Mon, Jun 20, 2005	49.00	49.00	48.47	48.53
1203	AMEX	IYM	Fri, Jun 17, 2005	49.60	49.65	49.28	49.32
1202	AMEX	IYM	Thu, Jun 16, 2005	49.10	49.59	48.94	49.40
1201	AMEX	IYM	Wed, Jun 15, 2005	48.44	48.64	48.31	48.56
1200	AMEX	IYM	Tue, Jun 14, 2005	48.05	48.26	47.99	48.26
1199	AMEX	IYM	Mon, Jun 13, 2005	47.69	48.33	47.52	48.05
1198	AMEX	IYM	Fri, Jun 10, 2005	47.44	47.80	47.40	47.68
1197	AMEX	IYM	Thu, Jun 9, 2005	47.59	47.59	46.86	47.30
1196	AMEX	IYM	Wed, Jun 8, 2005	47.65	47.80	47.26	47.39
1195	AMEX	IYM	Tue, Jun 7, 2005	47.69	48.19	47.56	47.65
1194	AMEX	IYM	Mon, Jun 6, 2005	47.50	47.62	47.24	47.42
1193	AMEX	IYM	Fri, Jun 3, 2005	47.48	48.00	47.45	47.53
1192	AMEX	IYM	Thu, Jun 2, 2005	47.52	47.70	47.40	47.58
1191	AMEX	IYM	Wed, Jun 1, 2005	47.10	47.93	46.99	47.72
1190	AMEX	IYM	Tue, May 31, 2005	47.36	47.36	46.74	46.88
1189	AMEX	IYM	Fri, May 27, 2005	47.30	47.40	47.08	47.31
1188	AMEX	IYM	Thu, May 26, 2005	46.98	47.12	46.92	47.10
1187	AMEX	IYM	Wed, May 25, 2005	46.85	46.89	46.41	46.68
1186	AMEX	IYM	Tue, May 24, 2005	47.13	47.43	47.03	47.35
1185	AMEX	IYM	Mon, May 23, 2005	46.92	47.54	46.92	47.46
1184	AMEX	IYM	Fri, May 20, 2005	46.95	47.05	46.72	46.90
1183	AMEX	IYM	Thu, May 19, 2005	47.67	47.70	47.04	47.33
1182	AMEX	IYM	Wed, May 18, 2005	46.45	47.70	46.45	47.49
1181	AMEX	IYM	Tue, May 17, 2005	45.37	46.41	45.37	46.34
1180	AMEX	IYM	Mon, May 16, 2005	45.15	45.75	45.11	45.54
1179	AMEX	IYM	Fri, May 13, 2005	46.45	46.60	44.92	45.63
1178	AMEX	IYM	Thu, May 12, 2005	47.72	47.93	46.30	46.38
1177	AMEX	IYM	Wed, May 11, 2005	47.88	48.04	47.29	47.84
1176	AMEX	IYM	Tue, May 10, 2005	48.32	48.34	47.68	47.88
1175	AMEX	IYM	Mon, May 9, 2005	48.64	48.79	48.30	48.64
1174	AMEX	IYM	Fri, May 6, 2005	48.88	48.95	48.51	48.58
1173	AMEX	IYM	Thu, May 5, 2005	48.68	48.82	48.15	48.50
1172	AMEX	IYM	Wed, May 4, 2005	48.00	48.60	47.91	48.60
1171	AMEX	IYM	Tue, May 3, 2005	47.55	48.04	47.41	47.68
1170	AMEX	IYM	Mon, May 2, 2005	47.30	47.47	47.06	47.46
1169	AMEX	IYM	Fri, Apr 29, 2005	46.67	47.34	46.24	47.05
1168	AMEX	IYM	Thu, Apr 28, 2005	46.52	46.55	45.87	46.14
1167	AMEX	IYM	Wed, Apr 27, 2005	47.06	47.06	45.96	46.46
1166	AMEX	IYM	Tue, Apr 26, 2005	47.96	48.12	47.12	47.12
1165	AMEX	IYM	Mon, Apr 25, 2005	47.59	48.15	47.54	48.04
1164	AMEX	IYM	Fri, Apr 22, 2005	47.93	48.01	47.00	47.40
1163	AMEX	IYM	Thu, Apr 21, 2005	47.50	48.01	47.03	48.00
1162	AMEX	IYM	Wed, Apr 20, 2005	48.06	48.06	46.93	47.08
1161	AMEX	IYM	Tue, Apr 19, 2005	47.44	48.12	47.44	48.06
1160	AMEX	IYM	Mon, Apr 18, 2005	46.55	47.22	46.25	47.07
1159	AMEX	IYM	Fri, Apr 15, 2005	47.00	47.52	46.24	46.35
1158	AMEX	IYM	Thu, Apr 14, 2005	49.09	49.14	47.28	47.54
1157	AMEX	IYM	Wed, Apr 13, 2005	50.40	50.40	48.88	49.05
1156	AMEX	IYM	Tue, Apr 12, 2005	50.50	50.65	49.60	50.51
1155	AMEX	IYM	Mon, Apr 11, 2005	50.85	50.85	50.34	50.60
1154	AMEX	IYM	Fri, Apr 8, 2005	51.45	51.45	50.73	50.75
1153	AMEX	IYM	Thu, Apr 7, 2005	51.30	51.59	51.22	51.52
1152	AMEX	IYM	Wed, Apr 6, 2005	51.02	51.34	51.02	51.11
1151	AMEX	IYM	Tue, Apr 5, 2005	50.79	50.99	50.61	50.86
1150	AMEX	IYM	Mon, Apr 4, 2005	50.65	50.83	50.39	50.80
1149	AMEX	IYM	Fri, Apr 1, 2005	51.26	51.72	50.86	51.05
1148	AMEX	IYM	Thu, Mar 31, 2005	50.73	51.36	50.73	51.08
1147	AMEX	IYM	Wed, Mar 30, 2005	49.92	50.53	49.92	50.53
1146	AMEX	IYM	Tue, Mar 29, 2005	50.94	51.50	49.78	49.85
1145	AMEX	IYM	Mon, Mar 28, 2005	51.25	51.51	51.00	51.08
1144	AMEX	IYM	Thu, Mar 24, 2005	51.75	51.78	51.30	51.30
1143	AMEX	IYM	Wed, Mar 23, 2005	51.89	51.91	51.42	51.44
1142	AMEX	IYM	Tue, Mar 22, 2005	52.28	53.01	52.03	52.06
1141	AMEX	IYM	Mon, Mar 21, 2005	52.62	52.62	51.95	52.19
1140	AMEX	IYM	Fri, Mar 18, 2005	52.50	52.53	52.09	52.53
1139	AMEX	IYM	Thu, Mar 17, 2005	51.92	52.59	51.80	52.48
1138	AMEX	IYM	Wed, Mar 16, 2005	52.67	52.77	51.66	51.86
1137	AMEX	IYM	Tue, Mar 15, 2005	53.38	53.47	52.93	52.99
1136	AMEX	IYM	Mon, Mar 14, 2005	53.26	53.40	52.77	53.19
1135	AMEX	IYM	Fri, Mar 11, 2005	52.90	53.73	52.90	53.28
1134	AMEX	IYM	Thu, Mar 10, 2005	53.71	54.50	52.50	52.98
1133	AMEX	IYM	Wed, Mar 9, 2005	53.64	54.21	53.60	53.71
1132	AMEX	IYM	Tue, Mar 8, 2005	53.94	53.94	53.50	53.58
1131	AMEX	IYM	Mon, Mar 7, 2005	54.45	54.48	53.76	53.84
1130	AMEX	IYM	Fri, Mar 4, 2005	53.29	54.40	53.21	54.32
1129	AMEX	IYM	Thu, Mar 3, 2005	52.98	53.14	52.54	52.82
1128	AMEX	IYM	Wed, Mar 2, 2005	52.81	52.96	52.34	52.81
1127	AMEX	IYM	Tue, Mar 1, 2005	53.10	53.39	52.80	52.91
1126	AMEX	IYM	Mon, Feb 28, 2005	53.44	53.45	52.56	52.99
1125	AMEX	IYM	Fri, Feb 25, 2005	52.66	53.47	52.54	53.37
1124	AMEX	IYM	Thu, Feb 24, 2005	51.95	52.60	51.82	52.60
1123	AMEX	IYM	Wed, Feb 23, 2005	51.35	51.90	51.29	51.82
1122	AMEX	IYM	Tue, Feb 22, 2005	51.93	52.19	51.22	51.22
1121	AMEX	IYM	Fri, Feb 18, 2005	51.59	52.01	51.51	51.93
1120	AMEX	IYM	Thu, Feb 17, 2005	51.80	51.80	51.37	51.47
1119	AMEX	IYM	Wed, Feb 16, 2005	50.84	51.69	50.75	51.60
1118	AMEX	IYM	Tue, Feb 15, 2005	50.76	51.12	50.66	50.90
1117	AMEX	IYM	Mon, Feb 14, 2005	50.48	50.70	50.48	50.60
1116	AMEX	IYM	Fri, Feb 11, 2005	50.10	50.70	49.85	50.59
1115	AMEX	IYM	Thu, Feb 10, 2005	49.35	50.10	49.35	50.06
1114	AMEX	IYM	Wed, Feb 9, 2005	49.90	49.90	49.26	49.30
1113	AMEX	IYM	Tue, Feb 8, 2005	50.07	50.10	49.80	49.97
1112	AMEX	IYM	Mon, Feb 7, 2005	49.95	50.39	49.95	50.07
1111	AMEX	IYM	Fri, Feb 4, 2005	49.62	50.03	49.55	49.93
1110	AMEX	IYM	Thu, Feb 3, 2005	49.48	49.55	49.25	49.54
1109	AMEX	IYM	Wed, Feb 2, 2005	49.55	49.91	49.53	49.80
1108	AMEX	IYM	Tue, Feb 1, 2005	48.98	49.49	48.98	49.40
1107	AMEX	IYM	Mon, Jan 31, 2005	48.81	49.16	48.64	48.98
1106	AMEX	IYM	Fri, Jan 28, 2005	48.55	48.62	48.15	48.44
1105	AMEX	IYM	Thu, Jan 27, 2005	48.40	48.56	48.06	48.50
1104	AMEX	IYM	Wed, Jan 26, 2005	48.10	48.35	47.95	48.19
1103	AMEX	IYM	Tue, Jan 25, 2005	48.15	48.45	47.86	47.86
1102	AMEX	IYM	Mon, Jan 24, 2005	48.53	48.58	47.64	47.64
1101	AMEX	IYM	Fri, Jan 21, 2005	48.67	48.69	48.37	48.41
1100	AMEX	IYM	Thu, Jan 20, 2005	48.63	48.74	48.37	48.48
1099	AMEX	IYM	Wed, Jan 19, 2005	49.16	49.18	48.66	48.75
1098	AMEX	IYM	Tue, Jan 18, 2005	48.80	49.15	48.50	49.07
1097	AMEX	IYM	Fri, Jan 14, 2005	48.42	48.88	48.31	48.85
1096	AMEX	IYM	Thu, Jan 13, 2005	48.40	48.71	48.18	48.27
1095	AMEX	IYM	Wed, Jan 12, 2005	48.08	48.48	47.75	48.47
1094	AMEX	IYM	Tue, Jan 11, 2005	48.45	49.35	47.93	48.11
1093	AMEX	IYM	Mon, Jan 10, 2005	48.52	48.90	48.44	48.59
1092	AMEX	IYM	Fri, Jan 7, 2005	48.64	48.69	48.24	48.42
1091	AMEX	IYM	Thu, Jan 6, 2005	47.95	48.55	47.95	48.43
1090	AMEX	IYM	Wed, Jan 5, 2005	48.60	48.94	47.90	47.90
1089	AMEX	IYM	Tue, Jan 4, 2005	49.55	49.55	48.34	48.47
1088	AMEX	IYM	Mon, Jan 3, 2005	50.51	50.51	49.59	49.70
1087	AMEX	IYM	Fri, Dec 31, 2004	50.44	50.57	50.33	50.36
1086	AMEX	IYM	Thu, Dec 30, 2004	50.74	50.74	50.33	50.39
1085	AMEX	IYM	Wed, Dec 29, 2004	50.68	50.74	50.43	50.74
1084	AMEX	IYM	Tue, Dec 28, 2004	50.50	50.72	50.48	50.72
1083	AMEX	IYM	Mon, Dec 27, 2004	50.50	50.74	50.31	50.31
1082	AMEX	IYM	Thu, Dec 23, 2004	50.48	50.59	50.37	50.51
1081	AMEX	IYM	Wed, Dec 22, 2004	50.65	50.90	50.43	50.63
1080	AMEX	IYM	Tue, Dec 21, 2004	49.95	50.67	49.95	50.63
1079	AMEX	IYM	Mon, Dec 20, 2004	49.96	50.20	49.82	49.82
1078	AMEX	IYM	Fri, Dec 17, 2004	49.95	50.06	49.62	49.84
1077	AMEX	IYM	Thu, Dec 16, 2004	50.25	50.25	49.70	49.99
1076	AMEX	IYM	Wed, Dec 15, 2004	50.00	50.36	49.85	50.36
1075	AMEX	IYM	Tue, Dec 14, 2004	49.84	49.85	49.54	49.80
1074	AMEX	IYM	Mon, Dec 13, 2004	49.44	49.81	49.32	49.76
1073	AMEX	IYM	Fri, Dec 10, 2004	49.00	49.28	48.98	49.09
1072	AMEX	IYM	Thu, Dec 9, 2004	48.68	49.13	48.18	48.99
1071	AMEX	IYM	Wed, Dec 8, 2004	48.20	48.76	48.00	48.76
1070	AMEX	IYM	Tue, Dec 7, 2004	49.87	49.87	48.59	48.63
1069	AMEX	IYM	Mon, Dec 6, 2004	49.87	49.87	49.45	49.84
1068	AMEX	IYM	Fri, Dec 3, 2004	49.88	50.06	49.61	50.06
1067	AMEX	IYM	Thu, Dec 2, 2004	50.73	50.73	49.75	50.07
1066	AMEX	IYM	Wed, Dec 1, 2004	50.33	50.91	50.16	50.82
1065	AMEX	IYM	Tue, Nov 30, 2004	50.48	50.50	50.14	50.24
1064	AMEX	IYM	Mon, Nov 29, 2004	50.62	50.62	50.01	50.48
1063	AMEX	IYM	Fri, Nov 26, 2004	49.98	50.68	49.98	50.53
1062	AMEX	IYM	Wed, Nov 24, 2004	49.85	49.97	49.67	49.85
1061	AMEX	IYM	Tue, Nov 23, 2004	49.85	49.85	49.23	49.48
1060	AMEX	IYM	Mon, Nov 22, 2004	49.10	49.66	49.05	49.64
1059	AMEX	IYM	Fri, Nov 19, 2004	49.45	49.45	48.91	49.03
1058	AMEX	IYM	Thu, Nov 18, 2004	49.28	49.66	49.22	49.42
1057	AMEX	IYM	Wed, Nov 17, 2004	49.43	49.87	49.12	49.18
1056	AMEX	IYM	Tue, Nov 16, 2004	49.00	49.19	48.82	48.88
1055	AMEX	IYM	Mon, Nov 15, 2004	49.48	49.48	49.01	49.20
1054	AMEX	IYM	Fri, Nov 12, 2004	49.10	49.49	48.90	49.47
1053	AMEX	IYM	Thu, Nov 11, 2004	48.78	48.98	48.54	48.87
1052	AMEX	IYM	Wed, Nov 10, 2004	48.67	48.79	48.51	48.63
1051	AMEX	IYM	Tue, Nov 9, 2004	48.20	48.73	48.17	48.64
1050	AMEX	IYM	Mon, Nov 8, 2004	48.18	48.23	48.03	48.06
1049	AMEX	IYM	Fri, Nov 5, 2004	48.13	48.40	47.86	48.10
1048	AMEX	IYM	Thu, Nov 4, 2004	46.87	47.95	46.87	47.95
1047	AMEX	IYM	Wed, Nov 3, 2004	46.87	47.06	46.66	46.90
1046	AMEX	IYM	Tue, Nov 2, 2004	46.46	46.65	46.08	46.22
1045	AMEX	IYM	Mon, Nov 1, 2004	46.40	46.40	46.09	46.35
1044	AMEX	IYM	Fri, Oct 29, 2004	45.86	46.30	45.86	46.26
1043	AMEX	IYM	Thu, Oct 28, 2004	46.21	46.21	45.27	45.72
1042	AMEX	IYM	Wed, Oct 27, 2004	46.05	46.38	45.75	46.22
1041	AMEX	IYM	Tue, Oct 26, 2004	45.40	45.98	45.26	45.98
1040	AMEX	IYM	Mon, Oct 25, 2004	45.00	45.60	45.00	45.54
1039	AMEX	IYM	Fri, Oct 22, 2004	45.40	45.66	44.93	44.93
1038	AMEX	IYM	Thu, Oct 21, 2004	44.88	45.42	44.64	45.24
1037	AMEX	IYM	Wed, Oct 20, 2004	44.70	45.02	44.56	44.86
1036	AMEX	IYM	Tue, Oct 19, 2004	45.70	45.88	44.54	44.55
1035	AMEX	IYM	Mon, Oct 18, 2004	45.70	46.00	45.50	45.75
1034	AMEX	IYM	Fri, Oct 15, 2004	45.65	46.15	45.65	45.88
1033	AMEX	IYM	Thu, Oct 14, 2004	45.50	45.66	45.37	45.53
1032	AMEX	IYM	Wed, Oct 13, 2004	46.85	46.85	45.11	45.47
1031	AMEX	IYM	Tue, Oct 12, 2004	46.57	46.75	46.38	46.71
1030	AMEX	IYM	Mon, Oct 11, 2004	47.33	47.54	47.02	47.14
1029	AMEX	IYM	Fri, Oct 8, 2004	47.30	47.74	47.10	47.31
1028	AMEX	IYM	Thu, Oct 7, 2004	48.26	48.29	47.52	47.58
1027	AMEX	IYM	Wed, Oct 6, 2004	47.40	48.26	47.40	48.26
1026	AMEX	IYM	Tue, Oct 5, 2004	47.63	47.63	47.20	47.53
1025	AMEX	IYM	Mon, Oct 4, 2004	47.50	47.74	47.37	47.60
1024	AMEX	IYM	Fri, Oct 1, 2004	47.30	47.45	47.17	47.40
1023	AMEX	IYM	Thu, Sep 30, 2004	46.65	47.23	46.61	47.13
1022	AMEX	IYM	Wed, Sep 29, 2004	46.25	46.50	46.18	46.48
1021	AMEX	IYM	Tue, Sep 28, 2004	45.18	46.30	45.18	46.30
1020	AMEX	IYM	Mon, Sep 27, 2004	45.05	45.32	44.92	45.14
1019	AMEX	IYM	Fri, Sep 24, 2004	44.95	45.31	44.89	45.20
1018	AMEX	IYM	Thu, Sep 23, 2004	45.35	45.35	44.83	44.88
1017	AMEX	IYM	Wed, Sep 22, 2004	45.30	45.44	45.24	45.24
1016	AMEX	IYM	Tue, Sep 21, 2004	45.40	45.74	45.37	45.63
1015	AMEX	IYM	Mon, Sep 20, 2004	45.15	45.68	45.15	45.37
1014	AMEX	IYM	Fri, Sep 17, 2004	45.52	45.75	45.28	45.38
1013	AMEX	IYM	Thu, Sep 16, 2004	45.32	45.57	45.32	45.50
1012	AMEX	IYM	Wed, Sep 15, 2004	45.26	45.42	45.14	45.25
1011	AMEX	IYM	Tue, Sep 14, 2004	45.37	45.38	44.93	45.26
1010	AMEX	IYM	Mon, Sep 13, 2004	45.40	45.63	45.33	45.39
1009	AMEX	IYM	Fri, Sep 10, 2004	45.53	45.53	45.14	45.49
1008	AMEX	IYM	Thu, Sep 9, 2004	45.82	45.91	45.69	45.84
1007	AMEX	IYM	Wed, Sep 8, 2004	45.96	45.98	45.52	45.54
1006	AMEX	IYM	Tue, Sep 7, 2004	45.87	46.18	45.81	46.13
1005	AMEX	IYM	Fri, Sep 3, 2004	45.79	45.84	45.66	45.73
1004	AMEX	IYM	Thu, Sep 2, 2004	45.33	45.86	45.25	45.82
1003	AMEX	IYM	Wed, Sep 1, 2004	45.42	45.42	45.02	45.14
1002	AMEX	IYM	Tue, Aug 31, 2004	44.93	45.08	44.69	45.03
1001	AMEX	IYM	Mon, Aug 30, 2004	45.37	45.45	44.79	44.79
1000	AMEX	IYM	Fri, Aug 27, 2004	45.16	45.35	44.98	45.17
999	AMEX	IYM	Thu, Aug 26, 2004	44.91	45.23	44.75	45.20
998	AMEX	IYM	Wed, Aug 25, 2004	44.35	44.93	44.08	44.83
997	AMEX	IYM	Tue, Aug 24, 2004	44.52	44.59	44.12	44.35
996	AMEX	IYM	Mon, Aug 23, 2004	44.80	44.80	44.18	44.27
995	AMEX	IYM	Fri, Aug 20, 2004	44.35	44.76	44.30	44.62
994	AMEX	IYM	Thu, Aug 19, 2004	44.10	44.37	43.98	44.16
993	AMEX	IYM	Wed, Aug 18, 2004	43.60	44.13	43.47	44.13
992	AMEX	IYM	Tue, Aug 17, 2004	43.75	43.98	43.65	43.79
991	AMEX	IYM	Mon, Aug 16, 2004	42.28	43.59	42.28	43.56
990	AMEX	IYM	Fri, Aug 13, 2004	42.52	42.72	42.04	42.25
989	AMEX	IYM	Thu, Aug 12, 2004	42.90	42.90	42.39	42.48
988	AMEX	IYM	Wed, Aug 11, 2004	42.94	43.13	42.57	42.98
987	AMEX	IYM	Tue, Aug 10, 2004	42.50	43.19	42.50	43.18
986	AMEX	IYM	Mon, Aug 9, 2004	42.40	42.65	42.30	42.53
985	AMEX	IYM	Fri, Aug 6, 2004	42.88	42.88	42.14	42.35
984	AMEX	IYM	Thu, Aug 5, 2004	44.00	44.07	43.07	43.07
983	AMEX	IYM	Wed, Aug 4, 2004	43.71	44.26	43.56	44.06
982	AMEX	IYM	Tue, Aug 3, 2004	44.31	44.31	43.88	43.96
981	AMEX	IYM	Mon, Aug 2, 2004	43.87	44.40	43.85	44.40
980	AMEX	IYM	Fri, Jul 30, 2004	44.25	44.31	44.00	44.08
979	AMEX	IYM	Thu, Jul 29, 2004	43.76	44.32	43.74	44.26
978	AMEX	IYM	Wed, Jul 28, 2004	43.15	43.75	43.04	43.71
977	AMEX	IYM	Tue, Jul 27, 2004	42.45	43.42	42.35	43.36
976	AMEX	IYM	Mon, Jul 26, 2004	43.13	43.16	42.33	42.52
975	AMEX	IYM	Fri, Jul 23, 2004	42.90	43.02	42.56	42.94
974	AMEX	IYM	Thu, Jul 22, 2004	43.13	43.34	42.58	43.23
973	AMEX	IYM	Wed, Jul 21, 2004	44.19	44.48	43.37	43.37
972	AMEX	IYM	Tue, Jul 20, 2004	44.10	44.29	43.83	44.26
971	AMEX	IYM	Mon, Jul 19, 2004	44.46	44.54	44.06	44.19
970	AMEX	IYM	Fri, Jul 16, 2004	44.56	44.74	44.43	44.51
969	AMEX	IYM	Thu, Jul 15, 2004	44.26	44.66	44.26	44.52
968	AMEX	IYM	Wed, Jul 14, 2004	44.26	44.73	44.05	44.39
967	AMEX	IYM	Tue, Jul 13, 2004	44.19	44.30	44.05	44.30
966	AMEX	IYM	Mon, Jul 12, 2004	43.97	44.28	43.79	44.20
965	AMEX	IYM	Fri, Jul 9, 2004	43.96	44.19	43.85	44.12
964	AMEX	IYM	Thu, Jul 8, 2004	44.36	44.37	43.85	43.85
963	AMEX	IYM	Wed, Jul 7, 2004	44.05	44.51	43.90	44.29
962	AMEX	IYM	Tue, Jul 6, 2004	44.00	44.09	43.75	43.93
961	AMEX	IYM	Fri, Jul 2, 2004	44.31	44.31	43.95	44.23
960	AMEX	IYM	Thu, Jul 1, 2004	45.25	45.25	44.16	44.31
959	AMEX	IYM	Wed, Jun 30, 2004	45.08	45.26	44.73	45.15
958	AMEX	IYM	Tue, Jun 29, 2004	44.40	44.92	44.25	44.92
957	AMEX	IYM	Mon, Jun 28, 2004	44.73	44.81	44.20	44.25
956	AMEX	IYM	Fri, Jun 25, 2004	44.48	44.73	44.27	44.48
955	AMEX	IYM	Thu, Jun 24, 2004	44.55	44.77	44.48	44.58
954	AMEX	IYM	Wed, Jun 23, 2004	43.92	44.60	43.92	44.60
953	AMEX	IYM	Tue, Jun 22, 2004	43.71	44.06	43.48	44.06
952	AMEX	IYM	Mon, Jun 21, 2004	43.97	44.13	43.80	43.98
951	AMEX	IYM	Fri, Jun 18, 2004	43.49	44.18	43.49	44.14
950	AMEX	IYM	Thu, Jun 17, 2004	43.22	43.44	43.06	43.31
949	AMEX	IYM	Wed, Jun 16, 2004	43.11	43.30	42.76	43.30
948	AMEX	IYM	Tue, Jun 15, 2004	43.25	43.40	43.03	43.03
947	AMEX	IYM	Mon, Jun 14, 2004	43.07	43.24	42.65	42.72
946	AMEX	IYM	Thu, Jun 10, 2004	43.43	43.59	43.29	43.47
945	AMEX	IYM	Wed, Jun 9, 2004	43.68	43.68	43.22	43.27
944	AMEX	IYM	Tue, Jun 8, 2004	43.55	43.75	43.38	43.68
943	AMEX	IYM	Mon, Jun 7, 2004	43.17	43.73	43.12	43.73
942	AMEX	IYM	Fri, Jun 4, 2004	42.66	43.08	42.52	42.87
941	AMEX	IYM	Thu, Jun 3, 2004	43.11	43.13	42.40	42.40
940	AMEX	IYM	Wed, Jun 2, 2004	43.36	43.36	42.80	43.22
939	AMEX	IYM	Tue, Jun 1, 2004	43.07	43.30	42.85	43.18
938	AMEX	IYM	Fri, May 28, 2004	43.29	43.30	42.92	43.11
937	AMEX	IYM	Thu, May 27, 2004	42.90	43.44	42.90	43.29
936	AMEX	IYM	Wed, May 26, 2004	42.70	42.90	42.61	42.80
935	AMEX	IYM	Tue, May 25, 2004	41.76	42.71	41.60	42.69
934	AMEX	IYM	Mon, May 24, 2004	41.65	42.25	41.65	41.99
933	AMEX	IYM	Fri, May 21, 2004	41.70	41.98	41.41	41.52
932	AMEX	IYM	Thu, May 20, 2004	40.95	41.49	40.87	40.98
931	AMEX	IYM	Wed, May 19, 2004	41.46	42.16	40.91	41.14
930	AMEX	IYM	Tue, May 18, 2004	40.37	41.13	40.37	41.02
929	AMEX	IYM	Mon, May 17, 2004	40.56	40.70	40.22	40.27
928	AMEX	IYM	Fri, May 14, 2004	41.38	41.38	40.93	41.17
927	AMEX	IYM	Thu, May 13, 2004	40.70	41.40	40.70	41.25
926	AMEX	IYM	Wed, May 12, 2004	40.95	40.95	40.13	40.81
925	AMEX	IYM	Tue, May 11, 2004	40.67	41.04	40.57	40.90
924	AMEX	IYM	Mon, May 10, 2004	40.04	40.85	39.88	40.36
923	AMEX	IYM	Fri, May 7, 2004	41.75	42.00	40.56	40.56
922	AMEX	IYM	Thu, May 6, 2004	41.98	42.25	41.65	42.05
921	AMEX	IYM	Wed, May 5, 2004	42.95	42.95	42.55	42.61
920	AMEX	IYM	Tue, May 4, 2004	42.25	43.12	42.25	42.70
919	AMEX	IYM	Mon, May 3, 2004	42.10	42.40	41.81	42.25
918	AMEX	IYM	Fri, Apr 30, 2004	42.35	42.64	42.07	42.19
917	AMEX	IYM	Thu, Apr 29, 2004	42.95	43.29	42.01	42.33
916	AMEX	IYM	Wed, Apr 28, 2004	43.90	43.90	42.87	42.93
915	AMEX	IYM	Tue, Apr 27, 2004	44.50	44.70	44.30	44.47
914	AMEX	IYM	Mon, Apr 26, 2004	44.80	45.00	44.29	44.50
913	AMEX	IYM	Fri, Apr 23, 2004	45.10	45.10	44.06	44.56
912	AMEX	IYM	Thu, Apr 22, 2004	43.55	45.00	43.55	44.94
911	AMEX	IYM	Wed, Apr 21, 2004	43.90	43.90	43.16	43.63
910	AMEX	IYM	Tue, Apr 20, 2004	45.00	45.08	43.70	43.70
909	AMEX	IYM	Mon, Apr 19, 2004	45.15	45.15	44.65	44.95
908	AMEX	IYM	Fri, Apr 16, 2004	44.52	45.05	44.52	45.05
907	AMEX	IYM	Thu, Apr 15, 2004	44.55	44.59	44.14	44.54
906	AMEX	IYM	Wed, Apr 14, 2004	44.01	44.69	44.00	44.16
905	AMEX	IYM	Tue, Apr 13, 2004	45.30	45.30	44.01	44.20
904	AMEX	IYM	Mon, Apr 12, 2004	44.65	45.21	44.65	45.15
903	AMEX	IYM	Thu, Apr 8, 2004	45.20	45.22	44.42	44.59
902	AMEX	IYM	Wed, Apr 7, 2004	45.25	45.43	44.80	44.92
901	AMEX	IYM	Tue, Apr 6, 2004	45.30	45.56	45.09	45.56
900	AMEX	IYM	Mon, Apr 5, 2004	45.45	45.45	45.01	45.30
899	AMEX	IYM	Fri, Apr 2, 2004	45.00	45.49	44.92	45.42
898	AMEX	IYM	Thu, Apr 1, 2004	44.70	44.94	44.40	44.66
897	AMEX	IYM	Wed, Mar 31, 2004	44.40	44.64	44.18	44.48
896	AMEX	IYM	Tue, Mar 30, 2004	44.35	44.62	44.19	44.60
895	AMEX	IYM	Mon, Mar 29, 2004	44.00	44.50	44.00	44.20
894	AMEX	IYM	Fri, Mar 26, 2004	43.20	43.78	43.20	43.65
893	AMEX	IYM	Thu, Mar 25, 2004	42.85	43.64	42.71	43.55
892	AMEX	IYM	Wed, Mar 24, 2004	42.50	42.71	42.25	42.50
891	AMEX	IYM	Tue, Mar 23, 2004	42.65	43.10	42.52	42.65
890	AMEX	IYM	Mon, Mar 22, 2004	43.00	43.20	42.17	42.42
889	AMEX	IYM	Fri, Mar 19, 2004	43.50	43.84	43.32	43.44
888	AMEX	IYM	Thu, Mar 18, 2004	43.25	43.49	43.07	43.37
887	AMEX	IYM	Wed, Mar 17, 2004	43.10	43.57	43.10	43.52
886	AMEX	IYM	Tue, Mar 16, 2004	43.20	43.20	42.30	42.76
885	AMEX	IYM	Mon, Mar 15, 2004	43.35	43.35	42.36	42.36
884	AMEX	IYM	Fri, Mar 12, 2004	43.25	43.60	43.01	43.55
883	AMEX	IYM	Thu, Mar 11, 2004	42.96	43.74	42.80	42.89
882	AMEX	IYM	Wed, Mar 10, 2004	44.36	44.36	42.95	43.00
881	AMEX	IYM	Tue, Mar 9, 2004	45.15	45.16	44.29	44.39
880	AMEX	IYM	Mon, Mar 8, 2004	45.80	45.81	45.26	45.35
879	AMEX	IYM	Fri, Mar 5, 2004	45.55	46.04	45.55	45.80
878	AMEX	IYM	Thu, Mar 4, 2004	45.65	45.85	45.31	45.66
877	AMEX	IYM	Wed, Mar 3, 2004	45.80	45.80	45.22	45.64
876	AMEX	IYM	Tue, Mar 2, 2004	46.30	46.38	45.81	45.87
875	AMEX	IYM	Mon, Mar 1, 2004	46.05	46.50	45.95	46.41
874	AMEX	IYM	Fri, Feb 27, 2004	45.60	45.92	45.31	45.75
873	AMEX	IYM	Thu, Feb 26, 2004	45.55	45.55	45.11	45.41
872	AMEX	IYM	Wed, Feb 25, 2004	46.20	46.20	45.20	45.51
871	AMEX	IYM	Tue, Feb 24, 2004	45.10	45.73	45.01	45.37
870	AMEX	IYM	Mon, Feb 23, 2004	45.08	45.43	45.03	45.10
869	AMEX	IYM	Fri, Feb 20, 2004	45.70	45.70	44.88	45.17
868	AMEX	IYM	Thu, Feb 19, 2004	45.60	46.15	45.46	45.46
867	AMEX	IYM	Wed, Feb 18, 2004	45.70	45.78	45.28	45.40
866	AMEX	IYM	Tue, Feb 17, 2004	45.55	45.70	45.36	45.64
865	AMEX	IYM	Fri, Feb 13, 2004	45.55	45.70	45.00	45.12
864	AMEX	IYM	Thu, Feb 12, 2004	45.60	45.75	45.36	45.47
863	AMEX	IYM	Wed, Feb 11, 2004	44.70	45.61	44.50	45.60
862	AMEX	IYM	Tue, Feb 10, 2004	44.23	44.60	44.11	44.40
861	AMEX	IYM	Mon, Feb 9, 2004	44.15	44.43	44.02	44.08
860	AMEX	IYM	Fri, Feb 6, 2004	43.40	44.12	43.25	44.10
859	AMEX	IYM	Thu, Feb 5, 2004	42.60	43.47	42.60	43.21
858	AMEX	IYM	Wed, Feb 4, 2004	43.00	43.00	42.45	42.77
857	AMEX	IYM	Tue, Feb 3, 2004	43.40	43.40	43.00	43.00
856	AMEX	IYM	Mon, Feb 2, 2004	43.65	43.65	43.10	43.27
855	AMEX	IYM	Fri, Jan 30, 2004	42.90	43.57	42.90	43.46
854	AMEX	IYM	Thu, Jan 29, 2004	43.50	43.74	42.65	43.05
853	AMEX	IYM	Wed, Jan 28, 2004	43.85	44.32	43.16	43.35
852	AMEX	IYM	Tue, Jan 27, 2004	43.82	43.95	43.63	43.80
851	AMEX	IYM	Mon, Jan 26, 2004	43.49	43.75	43.31	43.65
850	AMEX	IYM	Fri, Jan 23, 2004	44.15	44.25	43.17	43.34
849	AMEX	IYM	Thu, Jan 22, 2004	44.56	44.72	44.10	44.16
848	AMEX	IYM	Wed, Jan 21, 2004	44.60	44.97	44.26	44.76
847	AMEX	IYM	Tue, Jan 20, 2004	44.67	44.83	44.43	44.68
846	AMEX	IYM	Fri, Jan 16, 2004	44.41	45.04	44.24	44.43
845	AMEX	IYM	Thu, Jan 15, 2004	44.85	45.00	44.24	44.46
844	AMEX	IYM	Wed, Jan 14, 2004	44.86	44.90	44.58	44.82
843	AMEX	IYM	Tue, Jan 13, 2004	45.35	45.38	44.50	44.77
842	AMEX	IYM	Mon, Jan 12, 2004	45.31	45.32	44.85	45.10
841	AMEX	IYM	Fri, Jan 9, 2004	45.72	45.75	45.16	45.35
840	AMEX	IYM	Thu, Jan 8, 2004	45.99	46.18	45.72	46.16
839	AMEX	IYM	Wed, Jan 7, 2004	45.79	45.79	45.00	45.67
838	AMEX	IYM	Tue, Jan 6, 2004	46.22	46.22	45.50	45.89
837	AMEX	IYM	Mon, Jan 5, 2004	45.89	46.23	45.50	46.23
836	AMEX	IYM	Fri, Jan 2, 2004	45.81	45.82	45.22	45.22
835	AMEX	IYM	Wed, Dec 31, 2003	45.76	45.76	45.27	45.59
834	AMEX	IYM	Tue, Dec 30, 2003	45.89	45.90	45.42	45.59
833	AMEX	IYM	Mon, Dec 29, 2003	45.37	45.95	45.20	45.95
832	AMEX	IYM	Fri, Dec 26, 2003	44.74	45.13	44.74	45.10
831	AMEX	IYM	Wed, Dec 24, 2003	44.91	44.91	44.68	44.81
830	AMEX	IYM	Tue, Dec 23, 2003	45.00	45.05	44.66	44.92
829	AMEX	IYM	Mon, Dec 22, 2003	44.62	44.87	44.50	44.78
828	AMEX	IYM	Fri, Dec 19, 2003	44.52	44.59	44.17	44.40
827	AMEX	IYM	Thu, Dec 18, 2003	43.93	44.42	43.74	44.41
826	AMEX	IYM	Wed, Dec 17, 2003	43.55	43.93	43.31	43.93
825	AMEX	IYM	Tue, Dec 16, 2003	43.66	43.72	43.21	43.72
824	AMEX	IYM	Mon, Dec 15, 2003	44.16	44.20	43.45	43.64
823	AMEX	IYM	Fri, Dec 12, 2003	43.64	43.79	43.34	43.65
822	AMEX	IYM	Thu, Dec 11, 2003	43.19	43.63	42.94	43.63
821	AMEX	IYM	Wed, Dec 10, 2003	43.69	43.70	42.94	43.08
820	AMEX	IYM	Tue, Dec 9, 2003	43.75	44.00	43.58	43.69
819	AMEX	IYM	Mon, Dec 8, 2003	43.14	43.75	42.91	43.74
818	AMEX	IYM	Fri, Dec 5, 2003	43.24	43.25	42.80	42.90
817	AMEX	IYM	Thu, Dec 4, 2003	43.01	43.40	42.96	43.40
816	AMEX	IYM	Wed, Dec 3, 2003	42.99	43.25	42.73	42.85
815	AMEX	IYM	Tue, Dec 2, 2003	42.64	42.77	42.44	42.69
814	AMEX	IYM	Mon, Dec 1, 2003	41.95	42.70	41.95	42.70
813	AMEX	IYM	Fri, Nov 28, 2003	41.53	41.59	41.48	41.55
812	AMEX	IYM	Wed, Nov 26, 2003	41.15	41.48	41.15	41.40
811	AMEX	IYM	Tue, Nov 25, 2003	40.53	40.98	40.48	40.91
810	AMEX	IYM	Mon, Nov 24, 2003	39.92	40.35	39.92	40.34
809	AMEX	IYM	Fri, Nov 21, 2003	39.75	39.98	39.74	39.80
808	AMEX	IYM	Thu, Nov 20, 2003	39.80	40.09	39.57	39.75
807	AMEX	IYM	Wed, Nov 19, 2003	39.99	40.12	39.83	40.12
806	AMEX	IYM	Tue, Nov 18, 2003	40.29	40.30	39.84	39.99
805	AMEX	IYM	Mon, Nov 17, 2003	40.40	40.40	39.74	40.12
804	AMEX	IYM	Fri, Nov 14, 2003	40.95	41.08	40.35	40.42
803	AMEX	IYM	Thu, Nov 13, 2003	40.54	40.58	40.31	40.58
802	AMEX	IYM	Wed, Nov 12, 2003	40.13	40.61	40.01	40.61
801	AMEX	IYM	Tue, Nov 11, 2003	40.05	40.16	39.92	39.92
800	AMEX	IYM	Mon, Nov 10, 2003	40.62	40.63	40.00	40.04
799	AMEX	IYM	Fri, Nov 7, 2003	40.78	40.83	40.51	40.62
798	AMEX	IYM	Thu, Nov 6, 2003	40.15	40.55	40.07	40.55
797	AMEX	IYM	Wed, Nov 5, 2003	40.42	40.47	40.13	40.34
796	AMEX	IYM	Tue, Nov 4, 2003	40.50	40.64	40.32	40.41
795	AMEX	IYM	Mon, Nov 3, 2003	40.49	40.73	40.39	40.46
794	AMEX	IYM	Fri, Oct 31, 2003	40.75	40.82	40.36	40.48
793	AMEX	IYM	Thu, Oct 30, 2003	40.29	40.73	40.21	40.60
792	AMEX	IYM	Wed, Oct 29, 2003	39.35	39.93	39.18	39.83
791	AMEX	IYM	Tue, Oct 28, 2003	39.14	39.35	38.91	39.35
790	AMEX	IYM	Mon, Oct 27, 2003	38.94	39.17	38.76	39.03
789	AMEX	IYM	Fri, Oct 24, 2003	38.70	38.82	38.51	38.78
788	AMEX	IYM	Thu, Oct 23, 2003	38.55	39.02	38.50	38.85
787	AMEX	IYM	Wed, Oct 22, 2003	39.00	39.05	38.60	38.78
786	AMEX	IYM	Tue, Oct 21, 2003	39.54	39.66	39.31	39.40
785	AMEX	IYM	Mon, Oct 20, 2003	39.30	39.50	39.19	39.44
784	AMEX	IYM	Fri, Oct 17, 2003	39.56	39.75	39.12	39.28
783	AMEX	IYM	Thu, Oct 16, 2003	39.30	39.76	39.25	39.67
782	AMEX	IYM	Wed, Oct 15, 2003	39.67	39.70	39.18	39.43
781	AMEX	IYM	Tue, Oct 14, 2003	39.23	39.47	39.08	39.34
780	AMEX	IYM	Mon, Oct 13, 2003	39.14	39.36	39.06	39.32
779	AMEX	IYM	Fri, Oct 10, 2003	39.17	39.20	38.77	38.90
778	AMEX	IYM	Thu, Oct 9, 2003	39.25	39.33	38.76	39.11
777	AMEX	IYM	Wed, Oct 8, 2003	39.09	39.15	38.82	39.01
776	AMEX	IYM	Tue, Oct 7, 2003	38.54	38.77	38.26	38.61
775	AMEX	IYM	Mon, Oct 6, 2003	38.57	38.73	38.39	38.73
774	AMEX	IYM	Fri, Oct 3, 2003	38.60	38.90	38.38	38.51
773	AMEX	IYM	Thu, Oct 2, 2003	37.85	38.15	37.66	37.99
772	AMEX	IYM	Wed, Oct 1, 2003	37.40	37.90	37.30	37.90
771	AMEX	IYM	Tue, Sep 30, 2003	37.58	37.63	36.96	37.28
770	AMEX	IYM	Mon, Sep 29, 2003	37.33	37.82	37.18	37.69
769	AMEX	IYM	Fri, Sep 26, 2003	37.26	37.44	37.13	37.25
768	AMEX	IYM	Thu, Sep 25, 2003	38.10	38.10	37.26	37.26
767	AMEX	IYM	Wed, Sep 24, 2003	38.70	38.70	37.66	37.96
766	AMEX	IYM	Tue, Sep 23, 2003	38.37	38.62	38.26	38.58
765	AMEX	IYM	Mon, Sep 22, 2003	38.90	38.90	38.36	38.37
764	AMEX	IYM	Fri, Sep 19, 2003	38.96	39.21	38.81	39.06
763	AMEX	IYM	Thu, Sep 18, 2003	38.80	39.08	38.66	39.02
762	AMEX	IYM	Wed, Sep 17, 2003	39.21	39.21	38.75	38.75
761	AMEX	IYM	Tue, Sep 16, 2003	39.14	39.35	39.00	39.35
760	AMEX	IYM	Mon, Sep 15, 2003	39.41	39.42	38.95	39.03
759	AMEX	IYM	Fri, Sep 12, 2003	38.80	39.40	38.37	39.25
758	AMEX	IYM	Thu, Sep 11, 2003	38.55	38.92	38.51	38.89
757	AMEX	IYM	Wed, Sep 10, 2003	39.20	39.35	38.55	38.56
756	AMEX	IYM	Tue, Sep 9, 2003	39.50	39.70	39.31	39.51
755	AMEX	IYM	Mon, Sep 8, 2003	39.34	39.75	39.17	39.50
754	AMEX	IYM	Fri, Sep 5, 2003	39.35	39.35	38.87	39.23
753	AMEX	IYM	Thu, Sep 4, 2003	39.46	39.50	39.11	39.40
752	AMEX	IYM	Wed, Sep 3, 2003	39.69	39.80	39.51	39.64
751	AMEX	IYM	Tue, Sep 2, 2003	39.42	39.75	39.01	39.70
750	AMEX	IYM	Fri, Aug 29, 2003	39.27	39.33	39.05	39.33
749	AMEX	IYM	Thu, Aug 28, 2003	38.90	39.40	38.50	39.40
748	AMEX	IYM	Wed, Aug 27, 2003	38.69	38.86	38.50	38.76
747	AMEX	IYM	Tue, Aug 26, 2003	38.59	38.73	38.00	38.65
746	AMEX	IYM	Mon, Aug 25, 2003	38.65	38.67	38.32	38.53
745	AMEX	IYM	Fri, Aug 22, 2003	39.60	39.60	38.80	38.90
744	AMEX	IYM	Thu, Aug 21, 2003	39.34	39.74	39.20	39.55
743	AMEX	IYM	Wed, Aug 20, 2003	39.20	39.34	39.06	39.30
742	AMEX	IYM	Tue, Aug 19, 2003	38.70	39.30	38.70	39.20
741	AMEX	IYM	Mon, Aug 18, 2003	38.54	38.94	38.41	38.91
740	AMEX	IYM	Fri, Aug 15, 2003	38.45	38.65	38.17	38.65
739	AMEX	IYM	Thu, Aug 14, 2003	38.09	38.61	37.85	38.49
738	AMEX	IYM	Wed, Aug 13, 2003	38.15	38.15	37.80	37.84
737	AMEX	IYM	Tue, Aug 12, 2003	37.94	37.96	37.55	37.95
736	AMEX	IYM	Mon, Aug 11, 2003	37.73	37.92	37.41	37.81
735	AMEX	IYM	Fri, Aug 8, 2003	37.30	37.61	37.16	37.50
734	AMEX	IYM	Thu, Aug 7, 2003	37.18	37.29	36.92	37.11
733	AMEX	IYM	Wed, Aug 6, 2003	37.10	37.50	36.94	37.25
732	AMEX	IYM	Tue, Aug 5, 2003	37.96	37.96	37.19	37.35
731	AMEX	IYM	Mon, Aug 4, 2003	37.80	38.07	37.28	37.97
730	AMEX	IYM	Fri, Aug 1, 2003	38.10	38.10	37.67	37.87
729	AMEX	IYM	Thu, Jul 31, 2003	38.05	38.62	37.87	38.23
728	AMEX	IYM	Wed, Jul 30, 2003	37.90	37.95	37.56	37.75
727	AMEX	IYM	Tue, Jul 29, 2003	37.98	37.98	37.22	37.95
726	AMEX	IYM	Mon, Jul 28, 2003	37.95	38.15	37.61	37.95
725	AMEX	IYM	Fri, Jul 25, 2003	37.29	37.85	37.20	37.81
724	AMEX	IYM	Thu, Jul 24, 2003	36.83	37.55	36.83	37.09
723	AMEX	IYM	Wed, Jul 23, 2003	36.35	36.69	36.23	36.66
722	AMEX	IYM	Tue, Jul 22, 2003	36.10	36.66	35.85	36.66
721	AMEX	IYM	Mon, Jul 21, 2003	35.98	35.99	35.66	35.88
720	AMEX	IYM	Fri, Jul 18, 2003	35.64	36.04	35.58	35.92
719	AMEX	IYM	Thu, Jul 17, 2003	35.31	35.44	35.15	35.22
718	AMEX	IYM	Wed, Jul 16, 2003	35.60	35.60	35.13	35.16
717	AMEX	IYM	Tue, Jul 15, 2003	35.92	35.94	35.46	35.54
716	AMEX	IYM	Mon, Jul 14, 2003	35.75	36.01	35.72	35.74
715	AMEX	IYM	Fri, Jul 11, 2003	35.73	35.77	35.47	35.60
714	AMEX	IYM	Thu, Jul 10, 2003	35.80	35.80	35.15	35.45
713	AMEX	IYM	Wed, Jul 9, 2003	36.00	36.08	35.60	35.86
712	AMEX	IYM	Tue, Jul 8, 2003	36.15	36.15	35.82	36.02
711	AMEX	IYM	Mon, Jul 7, 2003	35.80	36.15	35.72	36.05
710	AMEX	IYM	Thu, Jul 3, 2003	35.75	35.79	35.37	35.58
709	AMEX	IYM	Wed, Jul 2, 2003	35.35	35.90	35.35	35.73
708	AMEX	IYM	Tue, Jul 1, 2003	35.38	35.49	34.75	35.49
707	AMEX	IYM	Mon, Jun 30, 2003	35.38	35.62	35.12	35.48
706	AMEX	IYM	Fri, Jun 27, 2003	35.80	35.80	35.29	35.31
705	AMEX	IYM	Thu, Jun 26, 2003	35.24	35.87	35.15	35.80
704	AMEX	IYM	Wed, Jun 25, 2003	35.70	35.73	35.15	35.32
703	AMEX	IYM	Tue, Jun 24, 2003	35.28	35.64	35.25	35.60
702	AMEX	IYM	Mon, Jun 23, 2003	36.20	36.20	35.21	35.28
701	AMEX	IYM	Fri, Jun 20, 2003	36.49	36.52	36.10	36.25
700	AMEX	IYM	Thu, Jun 19, 2003	36.82	36.82	36.18	36.24
699	AMEX	IYM	Wed, Jun 18, 2003	36.70	36.70	36.35	36.35
698	AMEX	IYM	Tue, Jun 17, 2003	36.86	36.93	36.41	36.90
697	AMEX	IYM	Mon, Jun 16, 2003	36.00	36.75	36.00	36.75
696	AMEX	IYM	Fri, Jun 13, 2003	36.55	36.55	35.90	36.04
695	AMEX	IYM	Thu, Jun 12, 2003	36.75	36.79	36.30	36.79
694	AMEX	IYM	Wed, Jun 11, 2003	36.20	36.41	36.01	36.40
693	AMEX	IYM	Tue, Jun 10, 2003	36.10	36.25	35.96	36.14
692	AMEX	IYM	Mon, Jun 9, 2003	36.33	36.38	35.68	35.90
691	AMEX	IYM	Fri, Jun 6, 2003	36.85	36.98	36.40	36.41
690	AMEX	IYM	Thu, Jun 5, 2003	36.42	36.62	36.21	36.55
689	AMEX	IYM	Wed, Jun 4, 2003	35.90	36.61	35.90	36.35
688	AMEX	IYM	Tue, Jun 3, 2003	35.91	36.02	35.61	35.83
687	AMEX	IYM	Mon, Jun 2, 2003	35.60	36.30	35.60	35.79
686	AMEX	IYM	Fri, May 30, 2003	35.01	35.55	35.01	35.53
685	AMEX	IYM	Thu, May 29, 2003	35.03	35.37	34.75	34.89
684	AMEX	IYM	Wed, May 28, 2003	35.32	35.32	34.87	35.03
683	AMEX	IYM	Tue, May 27, 2003	34.35	35.39	34.35	35.32
682	AMEX	IYM	Fri, May 23, 2003	34.55	34.66	34.39	34.63
681	AMEX	IYM	Thu, May 22, 2003	34.45	34.65	34.07	34.49
680	AMEX	IYM	Wed, May 21, 2003	34.35	34.42	33.99	34.38
679	AMEX	IYM	Tue, May 20, 2003	34.01	34.47	33.79	34.10
678	AMEX	IYM	Mon, May 19, 2003	34.60	34.75	34.09	34.26
677	AMEX	IYM	Fri, May 16, 2003	35.15	35.20	34.65	34.99
676	AMEX	IYM	Thu, May 15, 2003	35.10	35.10	34.75	35.00
675	AMEX	IYM	Wed, May 14, 2003	35.20	35.20	34.67	34.85
674	AMEX	IYM	Tue, May 13, 2003	35.03	35.35	34.94	35.18
673	AMEX	IYM	Mon, May 12, 2003	34.80	35.34	34.56	35.28
672	AMEX	IYM	Fri, May 9, 2003	34.29	34.83	34.29	34.66
671	AMEX	IYM	Thu, May 8, 2003	34.54	34.61	34.06	34.21
670	AMEX	IYM	Wed, May 7, 2003	34.70	34.75	34.26	34.54
669	AMEX	IYM	Tue, May 6, 2003	34.65	34.92	34.48	34.63
668	AMEX	IYM	Mon, May 5, 2003	34.85	34.90	34.37	34.60
667	AMEX	IYM	Fri, May 2, 2003	34.44	34.62	34.15	34.50
666	AMEX	IYM	Thu, May 1, 2003	34.30	34.30	33.50	34.10
665	AMEX	IYM	Wed, Apr 30, 2003	34.30	34.68	34.06	34.38
664	AMEX	IYM	Tue, Apr 29, 2003	34.26	34.45	33.92	34.24
663	AMEX	IYM	Mon, Apr 28, 2003	33.60	34.07	33.50	34.02
662	AMEX	IYM	Fri, Apr 25, 2003	34.10	34.10	33.17	33.40
661	AMEX	IYM	Thu, Apr 24, 2003	34.00	34.44	33.99	33.99
660	AMEX	IYM	Wed, Apr 23, 2003	33.87	34.29	33.76	34.20
659	AMEX	IYM	Tue, Apr 22, 2003	33.18	33.87	32.95	33.87
658	AMEX	IYM	Mon, Apr 21, 2003	33.20	33.44	33.10	33.33
657	AMEX	IYM	Thu, Apr 17, 2003	32.60	33.23	32.60	33.23
656	AMEX	IYM	Wed, Apr 16, 2003	33.45	33.45	32.68	32.68
655	AMEX	IYM	Tue, Apr 15, 2003	32.51	33.23	32.51	33.23
654	AMEX	IYM	Mon, Apr 14, 2003	32.23	32.74	32.23	32.74
653	AMEX	IYM	Fri, Apr 11, 2003	32.81	32.81	32.01	32.18
652	AMEX	IYM	Thu, Apr 10, 2003	32.00	32.17	31.96	32.15
651	AMEX	IYM	Wed, Apr 9, 2003	32.59	32.90	32.02	32.17
650	AMEX	IYM	Tue, Apr 8, 2003	32.81	32.81	32.42	32.59
649	AMEX	IYM	Mon, Apr 7, 2003	33.60	33.70	33.02	33.02
648	AMEX	IYM	Fri, Apr 4, 2003	32.68	32.75	32.22	32.45
647	AMEX	IYM	Thu, Apr 3, 2003	32.64	32.77	32.35	32.42
646	AMEX	IYM	Wed, Apr 2, 2003	32.43	32.94	32.43	32.86
645	AMEX	IYM	Tue, Apr 1, 2003	31.80	32.09	31.39	31.87
644	AMEX	IYM	Mon, Mar 31, 2003	32.20	32.20	31.39	31.75
643	AMEX	IYM	Fri, Mar 28, 2003	32.10	32.32	31.92	32.19
642	AMEX	IYM	Thu, Mar 27, 2003	32.45	32.45	31.90	32.20
641	AMEX	IYM	Wed, Mar 26, 2003	32.79	32.79	32.41	32.43
640	AMEX	IYM	Tue, Mar 25, 2003	32.55	32.99	32.45	32.79
639	AMEX	IYM	Mon, Mar 24, 2003	33.55	33.55	32.42	32.67
638	AMEX	IYM	Fri, Mar 21, 2003	33.37	33.97	33.02	33.96
637	AMEX	IYM	Thu, Mar 20, 2003	32.75	32.84	32.34	32.72
636	AMEX	IYM	Wed, Mar 19, 2003	32.95	32.95	32.48	32.86
635	AMEX	IYM	Tue, Mar 18, 2003	32.60	32.99	32.26	32.76
634	AMEX	IYM	Mon, Mar 17, 2003	30.90	32.24	30.90	32.23
633	AMEX	IYM	Fri, Mar 14, 2003	31.01	31.47	30.94	31.28
632	AMEX	IYM	Thu, Mar 13, 2003	30.08	30.83	30.05	30.76
631	AMEX	IYM	Wed, Mar 12, 2003	29.55	29.55	29.13	29.54
630	AMEX	IYM	Tue, Mar 11, 2003	29.68	30.08	29.56	29.56
629	AMEX	IYM	Mon, Mar 10, 2003	30.15	30.26	29.82	29.90
628	AMEX	IYM	Fri, Mar 7, 2003	30.00	30.44	29.80	30.44
627	AMEX	IYM	Thu, Mar 6, 2003	30.75	30.75	30.12	30.29
626	AMEX	IYM	Wed, Mar 5, 2003	30.80	30.85	30.51	30.70
625	AMEX	IYM	Tue, Mar 4, 2003	31.32	31.32	30.67	30.67
624	AMEX	IYM	Mon, Mar 3, 2003	32.00	32.01	31.35	31.35
623	AMEX	IYM	Fri, Feb 28, 2003	31.70	31.81	31.55	31.68
622	AMEX	IYM	Thu, Feb 27, 2003	31.35	31.80	31.21	31.63
621	AMEX	IYM	Wed, Feb 26, 2003	31.50	31.73	31.31	31.41
620	AMEX	IYM	Tue, Feb 25, 2003	31.29	31.35	30.69	31.35
619	AMEX	IYM	Mon, Feb 24, 2003	32.00	32.00	31.47	31.47
618	AMEX	IYM	Fri, Feb 21, 2003	31.90	32.30	31.64	32.20
617	AMEX	IYM	Thu, Feb 20, 2003	32.15	32.15	31.63	31.75
616	AMEX	IYM	Wed, Feb 19, 2003	32.50	32.50	31.82	31.97
615	AMEX	IYM	Tue, Feb 18, 2003	32.15	32.58	32.15	32.39
614	AMEX	IYM	Fri, Feb 14, 2003	31.65	31.83	31.39	31.60
613	AMEX	IYM	Thu, Feb 13, 2003	31.55	31.87	31.40	31.74
612	AMEX	IYM	Wed, Feb 12, 2003	31.81	32.00	31.63	31.63
611	AMEX	IYM	Tue, Feb 11, 2003	32.15	32.33	31.59	31.80
610	AMEX	IYM	Mon, Feb 10, 2003	32.42	32.42	31.67	32.04
609	AMEX	IYM	Fri, Feb 7, 2003	32.25	32.40	31.85	31.95
608	AMEX	IYM	Thu, Feb 6, 2003	32.70	32.70	31.82	32.00
607	AMEX	IYM	Wed, Feb 5, 2003	32.50	33.15	32.43	32.50
606	AMEX	IYM	Tue, Feb 4, 2003	32.60	32.63	32.21	32.63
605	AMEX	IYM	Mon, Feb 3, 2003	32.61	32.92	32.61	32.64
604	AMEX	IYM	Fri, Jan 31, 2003	32.20	32.91	32.01	32.49
603	AMEX	IYM	Thu, Jan 30, 2003	32.65	32.89	32.10	32.20
602	AMEX	IYM	Wed, Jan 29, 2003	32.80	33.05	32.13	33.02
601	AMEX	IYM	Tue, Jan 28, 2003	32.71	32.85	32.45	32.67
600	AMEX	IYM	Mon, Jan 27, 2003	33.01	33.23	32.37	32.43
599	AMEX	IYM	Fri, Jan 24, 2003	34.05	34.25	33.29	33.40
598	AMEX	IYM	Thu, Jan 23, 2003	33.85	34.39	33.83	34.25
597	AMEX	IYM	Wed, Jan 22, 2003	34.02	34.35	33.63	33.81
596	AMEX	IYM	Tue, Jan 21, 2003	34.95	34.95	34.20	34.33
595	AMEX	IYM	Fri, Jan 17, 2003	35.00	35.14	34.80	34.90
594	AMEX	IYM	Thu, Jan 16, 2003	34.80	35.39	34.80	35.37
593	AMEX	IYM	Wed, Jan 15, 2003	35.40	35.40	34.73	34.86
592	AMEX	IYM	Tue, Jan 14, 2003	35.45	35.53	35.28	35.44
591	AMEX	IYM	Mon, Jan 13, 2003	35.55	35.73	35.13	35.50
590	AMEX	IYM	Fri, Jan 10, 2003	35.05	35.66	35.05	35.38
589	AMEX	IYM	Thu, Jan 9, 2003	34.80	35.31	34.79	35.31
588	AMEX	IYM	Wed, Jan 8, 2003	35.32	35.32	34.50	34.56
587	AMEX	IYM	Tue, Jan 7, 2003	35.81	35.90	35.45	35.57
586	AMEX	IYM	Mon, Jan 6, 2003	35.11	35.90	35.11	35.81
585	AMEX	IYM	Fri, Jan 3, 2003	35.05	35.20	34.80	35.04
584	AMEX	IYM	Thu, Jan 2, 2003	34.68	35.26	34.41	35.23
583	AMEX	IYM	Tue, Dec 31, 2002	34.12	34.47	33.81	34.43
582	AMEX	IYM	Mon, Dec 30, 2002	34.12	34.34	33.81	34.30
581	AMEX	IYM	Fri, Dec 27, 2002	34.50	34.50	34.00	34.10
580	AMEX	IYM	Thu, Dec 26, 2002	34.43	34.90	34.34	34.46
579	AMEX	IYM	Tue, Dec 24, 2002	34.50	34.63	34.25	34.43
578	AMEX	IYM	Mon, Dec 23, 2002	34.46	34.66	34.25	34.55
577	AMEX	IYM	Fri, Dec 20, 2002	33.90	34.63	33.90	34.48
576	AMEX	IYM	Thu, Dec 19, 2002	34.34	34.58	33.84	33.89
575	AMEX	IYM	Wed, Dec 18, 2002	34.90	34.90	34.30	34.42
574	AMEX	IYM	Tue, Dec 17, 2002	35.11	35.30	34.90	34.90
573	AMEX	IYM	Mon, Dec 16, 2002	34.05	35.20	34.05	35.20
572	AMEX	IYM	Fri, Dec 13, 2002	34.25	34.44	33.87	33.87
571	AMEX	IYM	Thu, Dec 12, 2002	34.74	34.85	34.38	34.60
570	AMEX	IYM	Wed, Dec 11, 2002	34.25	35.02	34.25	34.98
569	AMEX	IYM	Tue, Dec 10, 2002	34.39	34.49	34.01	34.33
568	AMEX	IYM	Mon, Dec 9, 2002	34.85	34.85	34.11	34.14
567	AMEX	IYM	Fri, Dec 6, 2002	34.25	35.16	34.25	35.07
566	AMEX	IYM	Thu, Dec 5, 2002	35.00	35.01	34.60	34.77
565	AMEX	IYM	Wed, Dec 4, 2002	34.85	35.29	34.55	35.17
564	AMEX	IYM	Tue, Dec 3, 2002	35.55	35.55	35.18	35.26
563	AMEX	IYM	Mon, Dec 2, 2002	36.50	36.50	35.26	35.73
562	AMEX	IYM	Fri, Nov 29, 2002	35.70	36.37	35.70	36.25
561	AMEX	IYM	Wed, Nov 27, 2002	34.80	35.70	34.65	35.70
560	AMEX	IYM	Tue, Nov 26, 2002	34.78	34.80	34.13	34.58
559	AMEX	IYM	Mon, Nov 25, 2002	34.40	35.15	34.40	35.00
558	AMEX	IYM	Fri, Nov 22, 2002	34.99	35.37	34.42	34.56
557	AMEX	IYM	Thu, Nov 21, 2002	33.77	34.99	33.72	34.99
556	AMEX	IYM	Wed, Nov 20, 2002	33.16	33.71	33.05	33.66
555	AMEX	IYM	Tue, Nov 19, 2002	33.58	33.78	33.10	33.20
554	AMEX	IYM	Mon, Nov 18, 2002	33.75	33.75	33.21	33.35
553	AMEX	IYM	Fri, Nov 15, 2002	33.60	33.90	33.40	33.76
552	AMEX	IYM	Thu, Nov 14, 2002	33.10	33.62	32.90	33.59
551	AMEX	IYM	Wed, Nov 13, 2002	32.76	33.02	32.21	32.57
550	AMEX	IYM	Tue, Nov 12, 2002	32.15	33.05	32.15	32.80
549	AMEX	IYM	Mon, Nov 11, 2002	33.15	33.15	32.04	32.25
548	AMEX	IYM	Fri, Nov 8, 2002	33.80	34.04	33.05	33.20
547	AMEX	IYM	Thu, Nov 7, 2002	34.34	34.34	33.40	33.74
546	AMEX	IYM	Wed, Nov 6, 2002	33.70	34.50	33.40	34.50
545	AMEX	IYM	Tue, Nov 5, 2002	33.00	33.55	33.00	33.35
544	AMEX	IYM	Mon, Nov 4, 2002	33.70	33.92	33.28	33.28
543	AMEX	IYM	Fri, Nov 1, 2002	32.50	33.40	32.47	33.40
542	AMEX	IYM	Thu, Oct 31, 2002	32.81	33.03	32.46	32.57
541	AMEX	IYM	Wed, Oct 30, 2002	32.65	32.82	32.23	32.61
540	AMEX	IYM	Tue, Oct 29, 2002	32.70	32.74	32.11	32.74
539	AMEX	IYM	Mon, Oct 28, 2002	33.60	33.70	32.75	32.80
538	AMEX	IYM	Fri, Oct 25, 2002	32.30	33.35	32.20	33.34
537	AMEX	IYM	Thu, Oct 24, 2002	33.70	33.70	32.35	32.40
536	AMEX	IYM	Wed, Oct 23, 2002	33.45	33.93	32.93	33.54
535	AMEX	IYM	Tue, Oct 22, 2002	34.10	34.10	33.39	33.60
534	AMEX	IYM	Mon, Oct 21, 2002	33.35	34.42	33.05	34.42
533	AMEX	IYM	Fri, Oct 18, 2002	33.35	33.59	32.80	33.37
532	AMEX	IYM	Thu, Oct 17, 2002	33.50	33.69	33.19	33.55
531	AMEX	IYM	Wed, Oct 16, 2002	33.20	33.39	32.42	32.42
530	AMEX	IYM	Tue, Oct 15, 2002	32.40	33.38	32.40	33.38
529	AMEX	IYM	Mon, Oct 14, 2002	31.50	31.64	31.50	31.62
528	AMEX	IYM	Fri, Oct 11, 2002	30.85	32.09	30.77	31.83
527	AMEX	IYM	Thu, Oct 10, 2002	29.17	30.61	28.90	30.60
526	AMEX	IYM	Wed, Oct 9, 2002	30.10	30.15	29.17	29.17
525	AMEX	IYM	Tue, Oct 8, 2002	30.15	30.82	29.51	30.46
524	AMEX	IYM	Mon, Oct 7, 2002	30.90	30.90	30.25	30.25
523	AMEX	IYM	Fri, Oct 4, 2002	31.75	31.75	30.70	30.90
522	AMEX	IYM	Thu, Oct 3, 2002	31.90	32.08	31.52	31.59
521	AMEX	IYM	Wed, Oct 2, 2002	32.25	32.48	31.30	31.30
520	AMEX	IYM	Tue, Oct 1, 2002	31.40	33.22	31.40	33.22
519	AMEX	IYM	Mon, Sep 30, 2002	30.90	31.70	30.62	31.35
518	AMEX	IYM	Fri, Sep 27, 2002	32.72	32.72	31.68	31.80
517	AMEX	IYM	Thu, Sep 26, 2002	32.45	32.76	32.16	32.70
516	AMEX	IYM	Wed, Sep 25, 2002	31.85	32.47	31.73	32.35
515	AMEX	IYM	Tue, Sep 24, 2002	31.85	31.94	31.20	31.34
514	AMEX	IYM	Mon, Sep 23, 2002	33.45	33.45	32.43	32.85
513	AMEX	IYM	Fri, Sep 20, 2002	33.21	33.63	32.95	33.57
512	AMEX	IYM	Thu, Sep 19, 2002	33.50	33.60	32.80	32.97
511	AMEX	IYM	Wed, Sep 18, 2002	33.65	33.78	33.01	33.78
510	AMEX	IYM	Tue, Sep 17, 2002	35.00	35.00	33.83	33.83
509	AMEX	IYM	Mon, Sep 16, 2002	34.60	34.85	34.46	34.76
508	AMEX	IYM	Fri, Sep 13, 2002	35.00	35.02	34.42	34.87
507	AMEX	IYM	Thu, Sep 12, 2002	35.95	35.95	35.30	35.43
506	AMEX	IYM	Wed, Sep 11, 2002	36.10	36.30	35.97	36.00
505	AMEX	IYM	Tue, Sep 10, 2002	35.73	35.91	35.48	35.75
504	AMEX	IYM	Mon, Sep 9, 2002	35.05	35.60	34.80	35.60
503	AMEX	IYM	Fri, Sep 6, 2002	34.98	35.35	34.55	35.07
502	AMEX	IYM	Thu, Sep 5, 2002	34.65	34.90	34.11	34.12
501	AMEX	IYM	Wed, Sep 4, 2002	34.95	35.55	34.80	35.26
500	AMEX	IYM	Tue, Sep 3, 2002	35.50	35.82	35.00	35.10
499	AMEX	IYM	Fri, Aug 30, 2002	35.90	36.71	35.90	36.45
498	AMEX	IYM	Thu, Aug 29, 2002	35.20	36.23	35.20	36.00
497	AMEX	IYM	Wed, Aug 28, 2002	36.60	36.60	35.66	35.82
496	AMEX	IYM	Tue, Aug 27, 2002	37.40	37.40	36.68	36.68
495	AMEX	IYM	Mon, Aug 26, 2002	36.45	37.01	36.21	36.96
494	AMEX	IYM	Fri, Aug 23, 2002	36.97	36.97	36.25	36.26
493	AMEX	IYM	Thu, Aug 22, 2002	36.65	37.25	36.65	37.22
492	AMEX	IYM	Wed, Aug 21, 2002	36.80	36.85	36.03	36.70
491	AMEX	IYM	Tue, Aug 20, 2002	36.58	36.58	36.01	36.02
490	AMEX	IYM	Mon, Aug 19, 2002	35.80	36.85	35.80	36.84
489	AMEX	IYM	Fri, Aug 16, 2002	36.52	36.52	35.38	35.87
488	AMEX	IYM	Thu, Aug 15, 2002	36.90	36.93	36.11	36.52
487	AMEX	IYM	Wed, Aug 14, 2002	36.06	36.85	34.91	36.85
486	AMEX	IYM	Tue, Aug 13, 2002	36.45	37.04	36.10	36.29
485	AMEX	IYM	Mon, Aug 12, 2002	36.52	36.81	36.12	36.64
484	AMEX	IYM	Fri, Aug 9, 2002	36.25	37.04	36.25	36.76
483	AMEX	IYM	Thu, Aug 8, 2002	35.95	36.49	35.57	36.46
482	AMEX	IYM	Wed, Aug 7, 2002	35.49	35.74	34.67	35.72
481	AMEX	IYM	Tue, Aug 6, 2002	34.50	35.24	34.45	34.93
480	AMEX	IYM	Mon, Aug 5, 2002	34.55	35.01	33.56	33.56
479	AMEX	IYM	Fri, Aug 2, 2002	36.12	36.12	34.30	34.71
478	AMEX	IYM	Thu, Aug 1, 2002	36.60	36.70	35.85	36.37
477	AMEX	IYM	Wed, Jul 31, 2002	36.20	36.55	35.66	36.40
476	AMEX	IYM	Tue, Jul 30, 2002	37.46	37.46	36.18	36.22
475	AMEX	IYM	Mon, Jul 29, 2002	36.15	37.71	36.15	37.71
474	AMEX	IYM	Fri, Jul 26, 2002	35.50	35.75	35.00	35.75
473	AMEX	IYM	Thu, Jul 25, 2002	34.95	35.98	34.69	35.29
472	AMEX	IYM	Wed, Jul 24, 2002	32.30	35.10	32.10	35.00
471	AMEX	IYM	Tue, Jul 23, 2002	33.38	33.84	32.65	32.75
470	AMEX	IYM	Mon, Jul 22, 2002	34.80	34.80	32.92	33.38
469	AMEX	IYM	Fri, Jul 19, 2002	35.73	35.83	34.50	34.55
468	AMEX	IYM	Thu, Jul 18, 2002	37.40	37.57	36.35	36.35
467	AMEX	IYM	Wed, Jul 17, 2002	37.40	37.75	36.84	37.20
466	AMEX	IYM	Tue, Jul 16, 2002	37.13	37.25	36.24	36.57
465	AMEX	IYM	Mon, Jul 15, 2002	37.20	37.42	35.58	37.31
464	AMEX	IYM	Fri, Jul 12, 2002	38.25	38.69	37.78	38.04
463	AMEX	IYM	Thu, Jul 11, 2002	38.35	38.68	37.70	38.12
462	AMEX	IYM	Wed, Jul 10, 2002	39.65	39.75	38.73	38.73
461	AMEX	IYM	Tue, Jul 9, 2002	40.55	40.75	40.39	40.39
460	AMEX	IYM	Mon, Jul 8, 2002	40.80	40.80	40.35	40.38
459	AMEX	IYM	Fri, Jul 5, 2002	40.02	40.77	40.02	40.71
458	AMEX	IYM	Wed, Jul 3, 2002	39.71	39.83	38.87	39.65
457	AMEX	IYM	Tue, Jul 2, 2002	40.80	40.80	39.71	39.71
456	AMEX	IYM	Mon, Jul 1, 2002	40.67	41.06	40.67	40.82
455	AMEX	IYM	Fri, Jun 28, 2002	40.68	41.30	40.68	41.03
454	AMEX	IYM	Thu, Jun 27, 2002	40.15	40.32	39.64	40.20
453	AMEX	IYM	Wed, Jun 26, 2002	39.35	39.93	39.35	39.93
452	AMEX	IYM	Tue, Jun 25, 2002	40.63	40.86	40.07	40.19
451	AMEX	IYM	Mon, Jun 24, 2002	40.00	40.20	39.56	39.86
450	AMEX	IYM	Fri, Jun 21, 2002	40.36	40.36	39.58	39.58
449	AMEX	IYM	Thu, Jun 20, 2002	40.30	40.68	40.18	40.34
448	AMEX	IYM	Wed, Jun 19, 2002	40.63	40.94	40.20	40.20
447	AMEX	IYM	Tue, Jun 18, 2002	40.37	40.63	40.26	40.63
446	AMEX	IYM	Mon, Jun 17, 2002	39.73	40.39	39.72	40.39
445	AMEX	IYM	Fri, Jun 14, 2002	38.67	39.53	38.65	39.53
444	AMEX	IYM	Thu, Jun 13, 2002	40.37	40.37	39.81	39.81
443	AMEX	IYM	Wed, Jun 12, 2002	39.80	40.50	39.80	40.50
442	AMEX	IYM	Tue, Jun 11, 2002	40.58	41.02	40.01	40.01
441	AMEX	IYM	Mon, Jun 10, 2002	40.32	40.85	40.26	40.65
440	AMEX	IYM	Fri, Jun 7, 2002	40.13	40.55	40.11	40.32
439	AMEX	IYM	Thu, Jun 6, 2002	41.15	41.15	40.20	40.25
438	AMEX	IYM	Wed, Jun 5, 2002	40.81	41.08	40.67	41.08
437	AMEX	IYM	Tue, Jun 4, 2002	40.53	40.95	40.25	40.65
436	AMEX	IYM	Mon, Jun 3, 2002	41.70	41.71	40.90	40.90
435	AMEX	IYM	Fri, May 31, 2002	41.45	41.94	41.45	41.78
434	AMEX	IYM	Thu, May 30, 2002	41.70	41.70	40.94	41.40
433	AMEX	IYM	Wed, May 29, 2002	41.98	41.99	41.46	41.72
432	AMEX	IYM	Tue, May 28, 2002	42.35	42.36	41.84	42.00
431	AMEX	IYM	Fri, May 24, 2002	42.65	42.90	42.24	42.41
430	AMEX	IYM	Thu, May 23, 2002	42.42	42.77	42.07	42.68
429	AMEX	IYM	Wed, May 22, 2002	42.00	42.35	41.92	42.34
428	AMEX	IYM	Tue, May 21, 2002	42.35	42.48	41.80	41.99
427	AMEX	IYM	Mon, May 20, 2002	42.02	42.25	41.87	42.01
426	AMEX	IYM	Fri, May 17, 2002	42.43	42.43	42.00	42.02
425	AMEX	IYM	Thu, May 16, 2002	42.60	42.70	42.18	42.27
424	AMEX	IYM	Wed, May 15, 2002	42.51	42.71	42.27	42.39
423	AMEX	IYM	Tue, May 14, 2002	42.05	42.54	41.95	42.51
422	AMEX	IYM	Mon, May 13, 2002	41.20	41.57	41.20	41.56
421	AMEX	IYM	Fri, May 10, 2002	41.75	41.75	41.22	41.22
420	AMEX	IYM	Thu, May 9, 2002	41.45	41.93	41.45	41.69
419	AMEX	IYM	Wed, May 8, 2002	41.65	41.75	41.20	41.56
418	AMEX	IYM	Tue, May 7, 2002	40.65	41.37	40.65	41.09
417	AMEX	IYM	Mon, May 6, 2002	41.10	41.10	40.58	40.65
416	AMEX	IYM	Fri, May 3, 2002	40.95	41.13	40.72	41.13
415	AMEX	IYM	Thu, May 2, 2002	40.27	40.95	40.27	40.82
414	AMEX	IYM	Wed, May 1, 2002	40.05	40.25	39.50	40.20
413	AMEX	IYM	Tue, Apr 30, 2002	39.05	40.19	39.05	39.93
412	AMEX	IYM	Mon, Apr 29, 2002	39.55	39.57	39.07	39.19
411	AMEX	IYM	Fri, Apr 26, 2002	39.93	40.20	39.78	39.78
410	AMEX	IYM	Thu, Apr 25, 2002	39.40	39.85	39.29	39.71
409	AMEX	IYM	Wed, Apr 24, 2002	40.42	40.63	39.79	39.93
408	AMEX	IYM	Tue, Apr 23, 2002	40.40	40.70	40.29	40.29
407	AMEX	IYM	Mon, Apr 22, 2002	41.65	41.65	40.71	40.71
406	AMEX	IYM	Fri, Apr 19, 2002	41.92	42.03	41.73	41.92
405	AMEX	IYM	Thu, Apr 18, 2002	42.20	42.20	41.66	41.80
404	AMEX	IYM	Wed, Apr 17, 2002	42.45	42.45	42.07	42.33
403	AMEX	IYM	Tue, Apr 16, 2002	41.85	42.34	41.74	42.34
402	AMEX	IYM	Mon, Apr 15, 2002	41.70	41.70	41.00	41.44
401	AMEX	IYM	Fri, Apr 12, 2002	42.00	42.00	41.45	41.84
400	AMEX	IYM	Thu, Apr 11, 2002	42.25	42.50	41.74	41.90
399	AMEX	IYM	Wed, Apr 10, 2002	41.50	42.40	41.38	42.40
398	AMEX	IYM	Tue, Apr 9, 2002	41.10	41.66	41.10	41.41
397	AMEX	IYM	Mon, Apr 8, 2002	40.70	41.45	40.70	41.38
396	AMEX	IYM	Fri, Apr 5, 2002	40.75	41.48	40.75	41.14
395	AMEX	IYM	Thu, Apr 4, 2002	40.35	40.68	40.20	40.68
394	AMEX	IYM	Wed, Apr 3, 2002	41.75	42.05	40.94	41.16
393	AMEX	IYM	Tue, Apr 2, 2002	41.55	41.89	41.54	41.64
392	AMEX	IYM	Mon, Apr 1, 2002	41.80	42.00	41.26	42.00
391	AMEX	IYM	Thu, Mar 28, 2002	42.65	42.77	42.26	42.43
390	AMEX	IYM	Wed, Mar 27, 2002	41.90	42.70	41.90	42.55
389	AMEX	IYM	Tue, Mar 26, 2002	41.00	41.89	41.00	41.70
388	AMEX	IYM	Mon, Mar 25, 2002	41.25	41.47	40.89	40.89
387	AMEX	IYM	Fri, Mar 22, 2002	41.95	41.95	41.41	41.62
386	AMEX	IYM	Thu, Mar 21, 2002	42.19	42.19	41.70	41.96
385	AMEX	IYM	Wed, Mar 20, 2002	42.65	42.99	42.55	42.68
384	AMEX	IYM	Tue, Mar 19, 2002	42.55	42.95	42.54	42.69
383	AMEX	IYM	Mon, Mar 18, 2002	42.20	42.63	41.98	42.13
382	AMEX	IYM	Fri, Mar 15, 2002	41.95	42.30	41.67	42.30
381	AMEX	IYM	Thu, Mar 14, 2002	41.20	41.90	41.20	41.84
380	AMEX	IYM	Wed, Mar 13, 2002	41.45	41.73	41.24	41.25
379	AMEX	IYM	Tue, Mar 12, 2002	41.55	41.93	41.30	41.86
378	AMEX	IYM	Mon, Mar 11, 2002	41.64	41.94	41.25	41.61
377	AMEX	IYM	Fri, Mar 8, 2002	42.35	42.35	41.38	41.64
376	AMEX	IYM	Thu, Mar 7, 2002	42.35	42.35	41.70	42.00
375	AMEX	IYM	Wed, Mar 6, 2002	41.53	42.25	41.49	42.22
374	AMEX	IYM	Tue, Mar 5, 2002	42.15	42.20	41.15	41.15
373	AMEX	IYM	Mon, Mar 4, 2002	42.35	42.60	41.53	42.60
372	AMEX	IYM	Fri, Mar 1, 2002	40.77	41.32	40.41	41.32
371	AMEX	IYM	Thu, Feb 28, 2002	40.90	41.07	40.70	40.77
370	AMEX	IYM	Wed, Feb 27, 2002	40.70	41.04	40.30	40.51
369	AMEX	IYM	Tue, Feb 26, 2002	40.55	40.59	40.23	40.35
368	AMEX	IYM	Mon, Feb 25, 2002	40.30	40.48	40.08	40.38
367	AMEX	IYM	Fri, Feb 22, 2002	39.70	40.29	39.70	40.12
366	AMEX	IYM	Thu, Feb 21, 2002	39.75	40.50	39.53	39.53
365	AMEX	IYM	Wed, Feb 20, 2002	39.25	39.64	39.10	39.59
364	AMEX	IYM	Tue, Feb 19, 2002	39.50	39.65	39.00	39.04
363	AMEX	IYM	Fri, Feb 15, 2002	39.53	40.01	39.44	39.44
362	AMEX	IYM	Thu, Feb 14, 2002	39.38	39.46	39.04	39.25
361	AMEX	IYM	Wed, Feb 13, 2002	39.39	39.70	39.37	39.45
360	AMEX	IYM	Tue, Feb 12, 2002	39.35	39.35	38.95	39.10
359	AMEX	IYM	Mon, Feb 11, 2002	38.55	39.49	38.55	39.47
358	AMEX	IYM	Fri, Feb 8, 2002	37.36	37.65	37.36	37.65
357	AMEX	IYM	Thu, Feb 7, 2002	37.60	37.65	37.30	37.60
356	AMEX	IYM	Wed, Feb 6, 2002	37.65	37.71	37.31	37.43
355	AMEX	IYM	Tue, Feb 5, 2002	37.85	37.85	37.48	37.48
354	AMEX	IYM	Mon, Feb 4, 2002	38.35	38.40	37.86	37.97
353	AMEX	IYM	Fri, Feb 1, 2002	38.67	38.70	38.30	38.49
352	AMEX	IYM	Thu, Jan 31, 2002	38.38	38.62	38.38	38.57
351	AMEX	IYM	Wed, Jan 30, 2002	37.00	37.70	37.00	37.70
350	AMEX	IYM	Tue, Jan 29, 2002	37.93	38.12	37.20	37.20
349	AMEX	IYM	Mon, Jan 28, 2002	37.90	38.20	37.75	38.03
348	AMEX	IYM	Fri, Jan 25, 2002	37.81	38.28	37.68	38.05
347	AMEX	IYM	Thu, Jan 24, 2002	36.77	37.29	36.73	37.13
346	AMEX	IYM	Wed, Jan 23, 2002	35.88	36.27	35.87	36.27
345	AMEX	IYM	Tue, Jan 22, 2002	35.81	36.00	35.57	35.69
344	AMEX	IYM	Fri, Jan 18, 2002	35.60	35.89	35.47	35.50
343	AMEX	IYM	Thu, Jan 17, 2002	35.50	35.65	34.76	35.65
342	AMEX	IYM	Wed, Jan 16, 2002	35.75	35.82	35.41	35.74
341	AMEX	IYM	Tue, Jan 15, 2002	36.35	36.48	36.14	36.17
340	AMEX	IYM	Mon, Jan 14, 2002	36.90	36.90	36.48	36.58
339	AMEX	IYM	Fri, Jan 11, 2002	37.83	38.06	37.61	37.73
338	AMEX	IYM	Thu, Jan 10, 2002	38.80	38.80	37.70	38.15
337	AMEX	IYM	Wed, Jan 9, 2002	39.38	39.43	38.90	39.00
336	AMEX	IYM	Tue, Jan 8, 2002	39.75	39.75	39.00	39.14
335	AMEX	IYM	Mon, Jan 7, 2002	40.00	40.04	39.64	39.64
334	AMEX	IYM	Fri, Jan 4, 2002	39.40	39.89	39.30	39.84
333	AMEX	IYM	Thu, Jan 3, 2002	38.10	38.98	38.10	38.94
332	AMEX	IYM	Wed, Jan 2, 2002	38.30	38.37	38.13	38.28
331	AMEX	IYM	Mon, Dec 31, 2001	38.40	38.95	38.40	38.47
330	AMEX	IYM	Fri, Dec 28, 2001	38.50	38.60	38.30	38.40
329	AMEX	IYM	Thu, Dec 27, 2001	38.25	38.45	38.17	38.35
328	AMEX	IYM	Wed, Dec 26, 2001	38.30	38.30	38.01	38.13
327	AMEX	IYM	Mon, Dec 24, 2001	37.90	38.25	37.90	38.14
326	AMEX	IYM	Fri, Dec 21, 2001	38.15	38.22	37.82	37.91
325	AMEX	IYM	Thu, Dec 20, 2001	38.25	38.60	38.25	38.30
324	AMEX	IYM	Wed, Dec 19, 2001	38.40	38.74	38.35	38.35
323	AMEX	IYM	Tue, Dec 18, 2001	38.70	39.10	38.62	39.10
322	AMEX	IYM	Mon, Dec 17, 2001	37.70	38.11	37.70	38.00
321	AMEX	IYM	Fri, Dec 14, 2001	37.75	37.92	37.50	37.72
320	AMEX	IYM	Thu, Dec 13, 2001	38.35	38.35	37.64	37.64
319	AMEX	IYM	Wed, Dec 12, 2001	39.00	39.00	38.14	38.70
318	AMEX	IYM	Tue, Dec 11, 2001	38.65	39.20	38.65	38.96
317	AMEX	IYM	Mon, Dec 10, 2001	39.39	39.39	38.63	38.63
316	AMEX	IYM	Fri, Dec 7, 2001	39.85	39.92	39.24	39.43
315	AMEX	IYM	Thu, Dec 6, 2001	40.15	40.59	39.97	40.25
314	AMEX	IYM	Wed, Dec 5, 2001	39.59	40.33	39.59	40.33
313	AMEX	IYM	Tue, Dec 4, 2001	38.80	39.05	38.52	39.05
312	AMEX	IYM	Mon, Dec 3, 2001	38.80	38.88	38.44	38.50
311	AMEX	IYM	Fri, Nov 30, 2001	38.64	39.30	38.64	39.30
310	AMEX	IYM	Thu, Nov 29, 2001	38.90	38.95	38.38	38.81
309	AMEX	IYM	Wed, Nov 28, 2001	38.97	39.15	38.82	38.85
308	AMEX	IYM	Tue, Nov 27, 2001	39.20	39.49	38.95	39.20
307	AMEX	IYM	Mon, Nov 26, 2001	39.44	39.44	38.88	39.30
306	AMEX	IYM	Fri, Nov 23, 2001	38.90	39.50	38.90	39.50
305	AMEX	IYM	Wed, Nov 21, 2001	39.00	39.20	38.90	38.96
304	AMEX	IYM	Tue, Nov 20, 2001	38.90	39.28	38.90	39.22
303	AMEX	IYM	Mon, Nov 19, 2001	38.90	39.38	38.90	39.07
302	AMEX	IYM	Fri, Nov 16, 2001	38.65	38.85	38.50	38.50
301	AMEX	IYM	Thu, Nov 15, 2001	38.40	38.92	38.36	38.80
300	AMEX	IYM	Wed, Nov 14, 2001	37.95	38.36	37.88	38.36
299	AMEX	IYM	Tue, Nov 13, 2001	37.20	37.72	37.17	37.70
298	AMEX	IYM	Mon, Nov 12, 2001	36.60	36.69	36.40	36.66
297	AMEX	IYM	Fri, Nov 9, 2001	36.85	37.10	36.72	37.05
296	AMEX	IYM	Thu, Nov 8, 2001	37.05	37.33	36.93	36.97
295	AMEX	IYM	Wed, Nov 7, 2001	36.60	37.29	36.60	36.81
294	AMEX	IYM	Tue, Nov 6, 2001	36.05	36.90	36.05	36.89
293	AMEX	IYM	Mon, Nov 5, 2001	36.70	36.70	36.11	36.41
292	AMEX	IYM	Fri, Nov 2, 2001	35.65	36.40	35.65	36.29
291	AMEX	IYM	Thu, Nov 1, 2001	35.20	35.81	35.00	35.81
290	AMEX	IYM	Wed, Oct 31, 2001	35.50	35.52	35.10	35.10
289	AMEX	IYM	Tue, Oct 30, 2001	35.30	35.54	35.30	35.40
288	AMEX	IYM	Mon, Oct 29, 2001	36.30	36.30	35.73	35.73
287	AMEX	IYM	Fri, Oct 26, 2001	35.99	36.55	35.90	36.53
286	AMEX	IYM	Thu, Oct 25, 2001	35.43	35.99	35.43	35.99
285	AMEX	IYM	Wed, Oct 24, 2001	35.76	36.15	35.76	35.95
284	AMEX	IYM	Tue, Oct 23, 2001	35.95	36.31	35.92	36.14
283	AMEX	IYM	Mon, Oct 22, 2001	35.40	35.90	35.40	35.88
282	AMEX	IYM	Fri, Oct 19, 2001	34.78	35.06	34.65	35.03
281	AMEX	IYM	Thu, Oct 18, 2001	35.15	35.22	35.15	35.17
280	AMEX	IYM	Wed, Oct 17, 2001	35.75	35.75	35.13	35.13
279	AMEX	IYM	Tue, Oct 16, 2001	35.50	36.05	35.50	36.05
278	AMEX	IYM	Mon, Oct 15, 2001	35.58	35.69	35.49	35.65
277	AMEX	IYM	Fri, Oct 12, 2001	35.60	36.01	35.46	35.80
276	AMEX	IYM	Thu, Oct 11, 2001	35.25	36.45	35.25	36.29
275	AMEX	IYM	Wed, Oct 10, 2001	33.90	35.09	33.90	35.06
274	AMEX	IYM	Tue, Oct 9, 2001	33.80	34.12	33.69	34.08
273	AMEX	IYM	Mon, Oct 8, 2001	33.90	34.10	33.75	33.75
272	AMEX	IYM	Fri, Oct 5, 2001	34.19	34.54	33.78	34.54
271	AMEX	IYM	Thu, Oct 4, 2001	34.23	34.25	34.15	34.15
270	AMEX	IYM	Wed, Oct 3, 2001	33.90	34.30	33.90	34.23
269	AMEX	IYM	Tue, Oct 2, 2001	34.16	34.16	33.64	34.07
268	AMEX	IYM	Mon, Oct 1, 2001	34.10	34.10	32.99	33.48
267	AMEX	IYM	Fri, Sep 28, 2001	33.50	34.45	33.25	34.45
266	AMEX	IYM	Thu, Sep 27, 2001	32.47	33.35	32.47	33.35
265	AMEX	IYM	Wed, Sep 26, 2001	32.80	32.80	32.37	32.37
264	AMEX	IYM	Tue, Sep 25, 2001	32.80	33.07	32.60	32.95
263	AMEX	IYM	Mon, Sep 24, 2001	32.00	32.98	32.00	32.78
262	AMEX	IYM	Fri, Sep 21, 2001	30.00	31.25	30.00	30.80
261	AMEX	IYM	Thu, Sep 20, 2001	32.00	32.35	31.63	31.80
260	AMEX	IYM	Wed, Sep 19, 2001	33.90	34.05	32.42	32.42
259	AMEX	IYM	Tue, Sep 18, 2001	33.40	34.30	33.40	33.75
258	AMEX	IYM	Mon, Sep 17, 2001	34.00	34.70	33.50	33.50
257	AMEX	IYM	Mon, Sep 10, 2001	37.05	37.10	36.71	36.98
256	AMEX	IYM	Fri, Sep 7, 2001	38.20	38.21	37.49	37.49
255	AMEX	IYM	Thu, Sep 6, 2001	38.97	38.97	38.76	38.80
254	AMEX	IYM	Wed, Sep 5, 2001	39.18	39.32	39.15	39.25
253	AMEX	IYM	Tue, Sep 4, 2001	39.66	39.66	39.42	39.42
252	AMEX	IYM	Fri, Aug 31, 2001	38.97	39.02	38.75	39.02
251	AMEX	IYM	Thu, Aug 30, 2001	38.83	38.87	38.48	38.55
250	AMEX	IYM	Wed, Aug 29, 2001	39.58	39.58	39.00	39.13
249	AMEX	IYM	Tue, Aug 28, 2001	39.30	39.39	39.20	39.20
248	AMEX	IYM	Mon, Aug 27, 2001	40.00	40.10	39.74	39.93
247	AMEX	IYM	Fri, Aug 24, 2001	39.10	39.82	39.10	39.70
246	AMEX	IYM	Thu, Aug 23, 2001	38.77	39.10	38.72	39.10
245	AMEX	IYM	Wed, Aug 22, 2001	38.55	39.10	38.51	38.97
244	AMEX	IYM	Tue, Aug 21, 2001	39.09	39.23	38.90	38.90
243	AMEX	IYM	Mon, Aug 20, 2001	38.33	38.78	38.33	38.78
242	AMEX	IYM	Fri, Aug 17, 2001	38.70	38.84	38.70	38.84
241	AMEX	IYM	Thu, Aug 16, 2001	38.67	38.67	38.45	38.45
240	AMEX	IYM	Wed, Aug 15, 2001	39.09	39.09	39.00	39.00
239	AMEX	IYM	Tue, Aug 14, 2001	38.93	38.93	38.91	38.91
238	AMEX	IYM	Mon, Aug 13, 2001	38.57	38.62	38.52	38.61
237	AMEX	IYM	Fri, Aug 10, 2001	37.91	38.80	37.91	38.73
236	AMEX	IYM	Thu, Aug 9, 2001	37.81	38.17	37.81	38.17
235	AMEX	IYM	Wed, Aug 8, 2001	38.33	38.94	38.33	38.89
234	AMEX	IYM	Tue, Aug 7, 2001	38.58	38.69	38.51	38.69
233	AMEX	IYM	Mon, Aug 6, 2001	39.13	39.13	38.93	38.93
232	AMEX	IYM	Thu, Aug 2, 2001	39.20	39.20	39.18	39.18
231	AMEX	IYM	Wed, Aug 1, 2001	39.05	39.35	39.05	39.05
230	AMEX	IYM	Tue, Jul 31, 2001	39.10	39.31	39.10	39.26
229	AMEX	IYM	Mon, Jul 30, 2001	38.30	38.51	38.05	38.51
228	AMEX	IYM	Fri, Jul 27, 2001	39.10	39.10	38.30	38.30
227	AMEX	IYM	Thu, Jul 26, 2001	38.28	38.76	38.28	38.73
226	AMEX	IYM	Wed, Jul 25, 2001	37.85	38.69	37.85	38.53
225	AMEX	IYM	Tue, Jul 24, 2001	38.76	38.76	37.79	37.94
224	AMEX	IYM	Mon, Jul 23, 2001	39.70	39.70	38.91	39.06
223	AMEX	IYM	Fri, Jul 20, 2001	39.96	39.96	39.69	39.69
222	AMEX	IYM	Thu, Jul 19, 2001	40.18	40.44	39.74	39.77
221	AMEX	IYM	Wed, Jul 18, 2001	39.53	39.70	39.53	39.53
220	AMEX	IYM	Tue, Jul 17, 2001	38.82	39.13	38.75	38.82
219	AMEX	IYM	Mon, Jul 16, 2001	39.55	39.55	39.00	39.00
218	AMEX	IYM	Fri, Jul 13, 2001	39.35	39.42	39.11	39.42
217	AMEX	IYM	Thu, Jul 12, 2001	39.23	39.49	39.08	39.49
216	AMEX	IYM	Wed, Jul 11, 2001	38.85	38.87	38.85	38.87
215	AMEX	IYM	Tue, Jul 10, 2001	39.25	39.25	38.97	38.97
214	AMEX	IYM	Mon, Jul 9, 2001	38.61	39.07	38.61	39.07
213	AMEX	IYM	Fri, Jul 6, 2001	38.78	38.92	38.60	38.73
212	AMEX	IYM	Thu, Jul 5, 2001	39.35	39.35	39.35	39.35
211	AMEX	IYM	Tue, Jul 3, 2001	39.15	39.35	39.10	39.35
210	AMEX	IYM	Mon, Jul 2, 2001	39.30	39.85	39.30	39.64
209	AMEX	IYM	Fri, Jun 29, 2001	38.99	39.45	38.99	39.45
208	AMEX	IYM	Wed, Jun 27, 2001	39.02	39.18	38.84	38.86
207	AMEX	IYM	Tue, Jun 26, 2001	37.75	37.75	37.75	37.75
206	AMEX	IYM	Mon, Jun 25, 2001	38.46	38.50	38.05	38.42
205	AMEX	IYM	Fri, Jun 22, 2001	38.74	39.03	38.65	38.65
204	AMEX	IYM	Thu, Jun 21, 2001	39.16	39.25	39.14	39.24
203	AMEX	IYM	Wed, Jun 20, 2001	39.77	39.77	39.58	39.60
202	AMEX	IYM	Tue, Jun 19, 2001	39.30	39.40	38.99	39.34
201	AMEX	IYM	Mon, Jun 18, 2001	39.45	39.45	39.00	39.07
200	AMEX	IYM	Fri, Jun 15, 2001	39.52	39.52	39.14	39.14
199	AMEX	IYM	Thu, Jun 14, 2001	40.40	40.40	39.68	39.68
198	AMEX	IYM	Wed, Jun 13, 2001	40.82	40.93	40.65	40.65
197	AMEX	IYM	Tue, Jun 12, 2001	40.65	40.65	39.96	40.32
196	AMEX	IYM	Mon, Jun 11, 2001	41.02	41.02	40.55	40.55
195	AMEX	IYM	Fri, Jun 8, 2001	41.50	41.50	41.23	41.25
194	AMEX	IYM	Thu, Jun 7, 2001	41.57	41.89	41.40	41.45
193	AMEX	IYM	Wed, Jun 6, 2001	41.50	41.70	41.50	41.56
192	AMEX	IYM	Tue, Jun 5, 2001	41.05	41.81	41.05	41.81
191	AMEX	IYM	Mon, Jun 4, 2001	40.95	41.36	40.95	41.36
190	AMEX	IYM	Fri, Jun 1, 2001	40.85	41.09	40.05	41.09
189	AMEX	IYM	Thu, May 31, 2001	40.63	41.24	40.63	41.24
188	AMEX	IYM	Wed, May 30, 2001	40.90	40.90	40.21	40.38
187	AMEX	IYM	Tue, May 29, 2001	41.10	41.32	41.00	41.11
186	AMEX	IYM	Fri, May 25, 2001	40.55	40.95	40.55	40.94
185	AMEX	IYM	Thu, May 24, 2001	41.45	41.51	40.50	40.76
184	AMEX	IYM	Wed, May 23, 2001	42.24	42.25	41.62	41.77
183	AMEX	IYM	Tue, May 22, 2001	42.80	42.80	42.15	42.25
182	AMEX	IYM	Mon, May 21, 2001	42.63	43.22	42.45	43.22
181	AMEX	IYM	Fri, May 18, 2001	43.15	43.15	42.28	42.67
180	AMEX	IYM	Thu, May 17, 2001	42.60	43.28	42.60	43.15
179	AMEX	IYM	Wed, May 16, 2001	40.60	42.75	40.60	42.75
178	AMEX	IYM	Tue, May 15, 2001	40.38	40.70	40.36	40.36
177	AMEX	IYM	Mon, May 14, 2001	40.10	40.15	40.00	40.00
176	AMEX	IYM	Fri, May 11, 2001	40.22	40.22	39.80	39.80
175	AMEX	IYM	Thu, May 10, 2001	40.46	40.77	40.46	40.75
174	AMEX	IYM	Wed, May 9, 2001	39.68	40.25	39.68	39.95
173	AMEX	IYM	Tue, May 8, 2001	39.88	39.88	39.57	39.57
172	AMEX	IYM	Mon, May 7, 2001	40.35	40.47	39.50	39.50
171	AMEX	IYM	Fri, May 4, 2001	39.41	40.07	39.41	40.07
170	AMEX	IYM	Thu, May 3, 2001	39.16	39.55	38.87	39.55
169	AMEX	IYM	Wed, May 2, 2001	39.38	39.38	39.38	39.38
168	AMEX	IYM	Tue, May 1, 2001	38.95	39.41	38.83	39.41
167	AMEX	IYM	Mon, Apr 30, 2001	39.55	39.78	39.53	39.53
166	AMEX	IYM	Fri, Apr 27, 2001	39.55	39.73	39.53	39.55
165	AMEX	IYM	Thu, Apr 26, 2001	38.40	39.52	38.09	39.45
164	AMEX	IYM	Wed, Apr 25, 2001	37.75	38.32	37.75	38.32
163	AMEX	IYM	Tue, Apr 24, 2001	38.60	38.75	38.28	38.28
162	AMEX	IYM	Mon, Apr 23, 2001	38.15	38.67	38.15	38.15
161	AMEX	IYM	Fri, Apr 20, 2001	39.08	39.08	38.69	38.69
160	AMEX	IYM	Thu, Apr 19, 2001	38.98	39.10	38.85	38.85
159	AMEX	IYM	Wed, Apr 18, 2001	39.46	39.73	39.20	39.20
158	AMEX	IYM	Tue, Apr 17, 2001	37.96	38.10	37.96	38.10
157	AMEX	IYM	Mon, Apr 16, 2001	38.32	38.32	38.21	38.21
156	AMEX	IYM	Thu, Apr 12, 2001	37.75	37.75	37.73	37.73
155	AMEX	IYM	Wed, Apr 11, 2001	38.60	38.60	37.83	38.05
154	AMEX	IYM	Tue, Apr 10, 2001	37.55	38.40	37.55	38.40
153	AMEX	IYM	Mon, Apr 9, 2001	36.90	37.10	36.90	37.10
152	AMEX	IYM	Fri, Apr 6, 2001	36.25	36.35	36.25	36.25
151	AMEX	IYM	Thu, Apr 5, 2001	36.56	36.73	36.38	36.63
150	AMEX	IYM	Tue, Apr 3, 2001	34.92	35.18	34.92	35.18
149	AMEX	IYM	Mon, Apr 2, 2001	36.15	36.98	35.75	35.75
148	AMEX	IYM	Fri, Mar 30, 2001	35.90	36.00	35.75	36.00
147	AMEX	IYM	Thu, Mar 29, 2001	35.86	35.86	35.86	35.86
146	AMEX	IYM	Wed, Mar 28, 2001	35.70	36.05	35.70	36.05
145	AMEX	IYM	Tue, Mar 27, 2001	36.43	36.60	36.43	36.60
144	AMEX	IYM	Mon, Mar 26, 2001	35.48	35.66	35.48	35.66
143	AMEX	IYM	Fri, Mar 23, 2001	34.80	34.80	34.77	34.77
142	AMEX	IYM	Thu, Mar 22, 2001	35.05	35.05	33.85	34.90
141	AMEX	IYM	Wed, Mar 21, 2001	35.90	36.34	35.90	35.93
140	AMEX	IYM	Tue, Mar 20, 2001	37.00	38.03	37.00	37.10
139	AMEX	IYM	Mon, Mar 19, 2001	36.11	37.18	36.11	36.90
138	AMEX	IYM	Fri, Mar 16, 2001	36.20	36.76	36.11	36.11
137	AMEX	IYM	Thu, Mar 15, 2001	36.52	36.67	36.25	36.25
136	AMEX	IYM	Wed, Mar 14, 2001	37.30	37.30	36.52	36.89
135	AMEX	IYM	Tue, Mar 13, 2001	38.00	38.00	37.10	37.48
134	AMEX	IYM	Mon, Mar 12, 2001	39.15	39.20	38.79	38.97
133	AMEX	IYM	Fri, Mar 9, 2001	40.20	40.27	39.85	39.89
132	AMEX	IYM	Thu, Mar 8, 2001	40.10	40.65	39.53	40.65
131	AMEX	IYM	Wed, Mar 7, 2001	39.10	40.31	39.10	40.08
130	AMEX	IYM	Tue, Mar 6, 2001	39.40	39.45	39.20	39.30
129	AMEX	IYM	Mon, Mar 5, 2001	38.50	39.40	38.50	39.35
128	AMEX	IYM	Fri, Mar 2, 2001	37.60	38.85	37.60	38.50
127	AMEX	IYM	Thu, Mar 1, 2001	37.75	37.85	37.40	37.45
126	AMEX	IYM	Wed, Feb 28, 2001	37.45	37.85	37.45	37.85
125	AMEX	IYM	Tue, Feb 27, 2001	35.70	37.55	35.45	37.55
124	AMEX	IYM	Mon, Feb 26, 2001	36.95	37.60	36.90	37.60
123	AMEX	IYM	Fri, Feb 23, 2001	35.86	35.86	35.86	35.86
122	AMEX	IYM	Thu, Feb 22, 2001	36.50	36.79	36.08	36.66
121	AMEX	IYM	Wed, Feb 21, 2001	37.01	37.01	36.38	36.38
120	AMEX	IYM	Tue, Feb 20, 2001	37.70	37.90	37.11	37.11
119	AMEX	IYM	Fri, Feb 16, 2001	36.90	36.90	36.90	36.90
118	AMEX	IYM	Thu, Feb 15, 2001	36.85	36.85	36.85	36.85
117	AMEX	IYM	Wed, Feb 14, 2001	37.10	37.10	37.05	37.05
116	AMEX	IYM	Tue, Feb 13, 2001	37.20	37.60	37.20	37.30
115	AMEX	IYM	Mon, Feb 12, 2001	36.55	36.55	36.55	36.55
114	AMEX	IYM	Fri, Feb 9, 2001	37.05	37.10	37.05	37.10
113	AMEX	IYM	Thu, Feb 8, 2001	37.00	37.00	37.00	37.00
112	AMEX	IYM	Wed, Feb 7, 2001	37.85	37.85	37.55	37.55
111	AMEX	IYM	Tue, Feb 6, 2001	37.70	37.89	37.40	37.40
110	AMEX	IYM	Mon, Feb 5, 2001	37.60	37.90	37.60	37.90
109	AMEX	IYM	Fri, Feb 2, 2001	38.20	38.20	37.55	37.55
108	AMEX	IYM	Thu, Feb 1, 2001	38.00	38.00	37.50	37.85
107	AMEX	IYM	Wed, Jan 31, 2001	37.35	37.90	37.30	37.65
106	AMEX	IYM	Tue, Jan 30, 2001	36.00	37.30	35.75	37.30
105	AMEX	IYM	Mon, Jan 29, 2001	35.60	35.60	35.55	35.55
104	AMEX	IYM	Fri, Jan 26, 2001	35.56	36.16	35.47	35.75
103	AMEX	IYM	Thu, Jan 25, 2001	35.50	36.31	35.50	36.31
102	AMEX	IYM	Wed, Jan 24, 2001	35.72	35.88	35.50	35.50
101	AMEX	IYM	Tue, Jan 23, 2001	35.72	36.13	35.50	35.50
100	AMEX	IYM	Mon, Jan 22, 2001	34.50	35.22	34.50	35.22
99	AMEX	IYM	Fri, Jan 19, 2001	35.72	35.72	35.13	35.13
98	AMEX	IYM	Thu, Jan 18, 2001	35.88	36.38	35.88	36.38
97	AMEX	IYM	Wed, Jan 17, 2001	36.44	36.59	36.41	36.59
96	AMEX	IYM	Tue, Jan 16, 2001	35.63	36.88	35.63	36.88
95	AMEX	IYM	Fri, Jan 12, 2001	35.41	35.84	35.23	35.78
94	AMEX	IYM	Thu, Jan 11, 2001	36.47	36.47	35.80	35.91
93	AMEX	IYM	Wed, Jan 10, 2001	36.38	36.84	36.06	36.84
92	AMEX	IYM	Tue, Jan 9, 2001	37.00	37.22	36.94	37.22
91	AMEX	IYM	Mon, Jan 8, 2001	38.38	39.03	38.03	38.03
90	AMEX	IYM	Fri, Jan 5, 2001	38.16	38.25	37.94	38.25
89	AMEX	IYM	Thu, Jan 4, 2001	38.00	39.00	38.00	39.00
88	AMEX	IYM	Wed, Jan 3, 2001	37.94	38.47	37.00	38.06
87	AMEX	IYM	Tue, Jan 2, 2001	37.88	38.41	37.44	37.47
86	AMEX	IYM	Fri, Dec 29, 2000	39.44	39.44	38.94	39.22
85	AMEX	IYM	Thu, Dec 28, 2000	38.25	39.63	38.25	39.63
84	AMEX	IYM	Wed, Dec 27, 2000	38.06	38.88	38.06	38.88
83	AMEX	IYM	Tue, Dec 26, 2000	38.19	38.19	37.88	38.16
82	AMEX	IYM	Fri, Dec 22, 2000	36.81	38.38	36.81	38.28
81	AMEX	IYM	Thu, Dec 21, 2000	35.88	36.50	35.88	36.50
80	AMEX	IYM	Wed, Dec 20, 2000	35.72	35.72	35.47	35.56
79	AMEX	IYM	Tue, Dec 19, 2000	36.25	37.09	36.25	37.09
78	AMEX	IYM	Thu, Dec 14, 2000	35.75	35.75	35.75	35.75
77	AMEX	IYM	Wed, Dec 13, 2000	35.69	35.69	35.41	35.41
76	AMEX	IYM	Tue, Dec 12, 2000	36.28	36.28	35.84	35.84
75	AMEX	IYM	Mon, Dec 11, 2000	35.34	35.97	35.34	35.84
74	AMEX	IYM	Fri, Dec 8, 2000	35.28	35.97	35.28	35.97
73	AMEX	IYM	Thu, Dec 7, 2000	35.81	35.81	35.50	35.50
72	AMEX	IYM	Wed, Dec 6, 2000	37.00	37.00	36.00	36.06
71	AMEX	IYM	Tue, Dec 5, 2000	36.38	37.00	36.31	37.00
70	AMEX	IYM	Mon, Dec 4, 2000	36.66	36.72	36.66	36.72
69	AMEX	IYM	Fri, Dec 1, 2000	33.88	34.97	33.88	34.97
68	AMEX	IYM	Thu, Nov 30, 2000	33.98	33.98	33.63	33.63
67	AMEX	IYM	Wed, Nov 29, 2000	33.34	33.94	33.34	33.94
66	AMEX	IYM	Tue, Nov 28, 2000	33.72	33.72	33.16	33.41
65	AMEX	IYM	Mon, Nov 27, 2000	33.00	33.44	33.00	33.03
64	AMEX	IYM	Wed, Nov 22, 2000	32.72	32.91	32.72	32.75
63	AMEX	IYM	Tue, Nov 21, 2000	32.91	32.97	32.91	32.97
62	AMEX	IYM	Mon, Nov 20, 2000	32.86	33.28	32.81	32.81
61	AMEX	IYM	Fri, Nov 17, 2000	33.47	33.47	33.13	33.41
60	AMEX	IYM	Thu, Nov 16, 2000	34.34	34.34	33.44	33.44
59	AMEX	IYM	Wed, Nov 15, 2000	34.81	34.81	34.28	34.66
58	AMEX	IYM	Mon, Nov 13, 2000	33.94	33.94	33.94	33.94
57	AMEX	IYM	Fri, Nov 10, 2000	33.88	33.88	33.44	33.44
56	AMEX	IYM	Thu, Nov 9, 2000	33.94	33.94	33.91	33.91
55	AMEX	IYM	Wed, Nov 8, 2000	34.81	35.00	34.81	34.91
54	AMEX	IYM	Tue, Nov 7, 2000	34.31	34.41	34.25	34.41
53	AMEX	IYM	Mon, Nov 6, 2000	34.09	34.38	33.97	34.06
52	AMEX	IYM	Fri, Nov 3, 2000	33.44	33.88	33.44	33.50
51	AMEX	IYM	Thu, Nov 2, 2000	33.72	33.75	33.44	33.69
50	AMEX	IYM	Wed, Nov 1, 2000	34.66	34.66	34.03	34.03
49	AMEX	IYM	Tue, Oct 31, 2000	34.34	34.75	34.34	34.50
48	AMEX	IYM	Mon, Oct 30, 2000	33.84	34.28	33.84	34.09
47	AMEX	IYM	Fri, Oct 27, 2000	30.97	30.97	30.97	30.97
46	AMEX	IYM	Thu, Oct 26, 2000	31.50	31.50	31.50	31.50
45	AMEX	IYM	Wed, Oct 25, 2000	30.88	30.88	30.88	30.88
44	AMEX	IYM	Mon, Oct 23, 2000	29.81	29.81	29.81	29.81
43	AMEX	IYM	Thu, Oct 19, 2000	30.25	30.25	29.75	29.75
42	AMEX	IYM	Wed, Oct 18, 2000	29.56	29.56	29.56	29.56
41	AMEX	IYM	Tue, Oct 17, 2000	30.34	30.41	29.81	29.81
40	AMEX	IYM	Mon, Oct 16, 2000	30.06	30.06	30.06	30.06
39	AMEX	IYM	Fri, Oct 13, 2000	30.50	30.50	30.06	30.06
38	AMEX	IYM	Wed, Oct 11, 2000	32.50	32.50	32.50	32.50
37	AMEX	IYM	Tue, Oct 10, 2000	32.88	32.94	32.88	32.94
36	AMEX	IYM	Mon, Oct 9, 2000	32.50	33.00	32.50	32.56
35	AMEX	IYM	Fri, Oct 6, 2000	32.78	32.78	32.67	32.67
34	AMEX	IYM	Thu, Oct 5, 2000	32.50	32.50	32.50	32.50
33	AMEX	IYM	Mon, Oct 2, 2000	31.00	31.00	31.00	31.00
32	AMEX	IYM	Fri, Sep 29, 2000	30.69	31.19	30.69	31.19
31	AMEX	IYM	Thu, Sep 28, 2000	30.56	30.56	30.56	30.56
30	AMEX	IYM	Wed, Sep 27, 2000	29.56	29.56	29.56	29.56
29	AMEX	IYM	Tue, Sep 26, 2000	30.09	30.09	30.09	30.09
28	AMEX	IYM	Mon, Sep 25, 2000	30.09	30.09	30.09	30.09
27	AMEX	IYM	Fri, Sep 22, 2000	30.00	30.00	30.00	30.00
26	AMEX	IYM	Thu, Sep 21, 2000	30.31	30.31	30.31	30.31
25	AMEX	IYM	Tue, Sep 19, 2000	31.38	31.38	31.38	31.38
24	AMEX	IYM	Fri, Sep 15, 2000	31.94	31.94	31.94	31.94
23	AMEX	IYM	Thu, Sep 14, 2000	32.50	32.50	32.19	32.19
22	AMEX	IYM	Mon, Sep 11, 2000	33.53	33.53	33.47	33.47
21	AMEX	IYM	Fri, Sep 8, 2000	33.44	33.72	33.31	33.72
20	AMEX	IYM	Thu, Sep 7, 2000	34.66	34.94	34.03	34.03
19	AMEX	IYM	Wed, Sep 6, 2000	35.77	35.77	35.77	35.77
18	AMEX	IYM	Tue, Sep 5, 2000	35.09	35.31	35.09	35.31
17	AMEX	IYM	Fri, Sep 1, 2000	34.69	34.72	34.69	34.72
16	AMEX	IYM	Thu, Aug 31, 2000	34.80	34.80	34.80	34.80
15	AMEX	IYM	Tue, Aug 29, 2000	34.73	34.73	34.73	34.73
14	AMEX	IYM	Wed, Aug 23, 2000	35.09	35.09	35.09	35.09
13	AMEX	IYM	Tue, Aug 22, 2000	35.31	35.31	35.31	35.31
12	AMEX	IYM	Mon, Aug 21, 2000	35.75	35.75	35.75	35.75
11	AMEX	IYM	Tue, Aug 8, 2000	35.31	35.31	35.31	35.31
10	AMEX	IYM	Wed, Aug 2, 2000	34.63	34.63	34.63	34.63
9	AMEX	IYM	Mon, Jul 31, 2000	34.41	34.41	34.28	34.28
8	AMEX	IYM	Fri, Jul 28, 2000	34.03	34.03	33.59	33.59
7	AMEX	IYM	Fri, Jul 14, 2000	35.56	35.56	35.56	35.56
6	AMEX	IYM	Tue, Jul 11, 2000	35.69	35.69	35.69	35.69
5	AMEX	IYM	Mon, Jul 3, 2000	33.88	33.88	33.88	33.88
4	AMEX	IYM	Tue, Jun 27, 2000	34.81	34.81	34.81	34.81
3	AMEX	IYM	Fri, Jun 23, 2000	34.25	34.25	34.25	34.25
2	AMEX	IYM	Thu, Jun 22, 2000	34.56	34.56	34.56	34.56
1	AMEX	IYM	Tue, Jun 20, 2000	35.00	35.00	35.00	35.00
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Basic Materials ETF AMEX:IYM 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