SPDR Select Sector Fund - Industrial AMEX:XLI Historical Prices

Below are the 6337 trading days of historical prices for XLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6337	AMEX	XLI	Fri, Mar 1, 2024	120.96	121.59	120.61	121.52
6336	AMEX	XLI	Thu, Feb 29, 2024	121.00	121.27	120.41	121.00
6335	AMEX	XLI	Wed, Feb 28, 2024	120.10	120.94	120.00	120.63
6334	AMEX	XLI	Tue, Feb 27, 2024	120.30	120.34	119.72	120.22
6333	AMEX	XLI	Mon, Feb 26, 2024	120.21	120.48	119.91	120.04
6332	AMEX	XLI	Fri, Feb 23, 2024	119.86	120.48	119.76	120.22
6331	AMEX	XLI	Thu, Feb 22, 2024	118.82	119.81	118.74	119.59
6330	AMEX	XLI	Wed, Feb 21, 2024	117.68	118.18	117.35	118.13
6329	AMEX	XLI	Tue, Feb 20, 2024	117.62	118.04	117.38	117.66
6328	AMEX	XLI	Fri, Feb 16, 2024	118.47	118.86	117.90	118.03
6327	AMEX	XLI	Thu, Feb 15, 2024	118.00	118.81	117.83	118.74
6326	AMEX	XLI	Wed, Feb 14, 2024	116.81	117.91	116.68	117.86
6325	AMEX	XLI	Tue, Feb 13, 2024	116.11	116.14	115.09	115.92
6324	AMEX	XLI	Mon, Feb 12, 2024	116.88	117.44	116.77	117.12
6323	AMEX	XLI	Fri, Feb 9, 2024	116.93	116.96	116.30	116.95
6322	AMEX	XLI	Thu, Feb 8, 2024	117.03	117.10	116.29	116.77
6321	AMEX	XLI	Wed, Feb 7, 2024	116.37	117.10	116.32	116.75
6320	AMEX	XLI	Tue, Feb 6, 2024	115.09	116.04	114.82	115.98
6319	AMEX	XLI	Mon, Feb 5, 2024	115.12	115.36	114.30	114.95
6318	AMEX	XLI	Fri, Feb 2, 2024	114.57	116.08	114.13	115.58
6317	AMEX	XLI	Thu, Feb 1, 2024	113.60	114.84	112.98	114.81
6316	AMEX	XLI	Wed, Jan 31, 2024	114.13	114.34	112.87	112.89
6315	AMEX	XLI	Tue, Jan 30, 2024	113.36	114.37	113.36	114.21
6314	AMEX	XLI	Mon, Jan 29, 2024	113.32	114.18	113.17	114.17
6313	AMEX	XLI	Fri, Jan 26, 2024	113.73	114.11	113.11	113.43
6312	AMEX	XLI	Thu, Jan 25, 2024	113.09	113.63	112.80	113.61
6311	AMEX	XLI	Wed, Jan 24, 2024	113.69	113.71	112.47	112.53
6310	AMEX	XLI	Tue, Jan 23, 2024	113.35	113.72	112.74	113.23
6309	AMEX	XLI	Mon, Jan 22, 2024	112.84	113.61	112.84	113.32
6308	AMEX	XLI	Fri, Jan 19, 2024	111.98	112.74	111.10	112.45
6307	AMEX	XLI	Thu, Jan 18, 2024	110.64	111.90	110.50	111.72
6306	AMEX	XLI	Wed, Jan 17, 2024	110.19	110.94	109.95	110.23
6305	AMEX	XLI	Tue, Jan 16, 2024	111.55	111.64	110.61	110.98
6304	AMEX	XLI	Fri, Jan 12, 2024	112.50	112.75	111.67	112.11
6303	AMEX	XLI	Thu, Jan 11, 2024	112.41	112.57	111.20	112.12
6302	AMEX	XLI	Wed, Jan 10, 2024	111.83	112.52	111.73	112.38
6301	AMEX	XLI	Tue, Jan 9, 2024	111.40	111.94	110.99	111.81
6300	AMEX	XLI	Mon, Jan 8, 2024	111.13	112.16	110.64	112.16
6299	AMEX	XLI	Fri, Jan 5, 2024	111.22	111.94	111.03	111.43
6298	AMEX	XLI	Thu, Jan 4, 2024	111.36	112.24	111.23	111.30
6297	AMEX	XLI	Wed, Jan 3, 2024	112.22	112.42	111.09	111.16
6296	AMEX	XLI	Tue, Jan 2, 2024	113.23	113.94	112.49	112.84
6295	AMEX	XLI	Fri, Dec 29, 2023	113.98	114.40	113.51	113.99
6294	AMEX	XLI	Thu, Dec 28, 2023	113.97	114.37	113.82	114.13
6293	AMEX	XLI	Wed, Dec 27, 2023	113.91	114.37	113.72	114.10
6292	AMEX	XLI	Tue, Dec 26, 2023	113.22	114.20	113.05	113.93
6291	AMEX	XLI	Fri, Dec 22, 2023	112.82	113.53	112.68	113.13
6290	AMEX	XLI	Thu, Dec 21, 2023	112.23	112.64	111.72	112.59
6289	AMEX	XLI	Wed, Dec 20, 2023	112.46	113.39	111.37	111.44
6288	AMEX	XLI	Tue, Dec 19, 2023	112.72	113.39	112.65	113.27
6287	AMEX	XLI	Mon, Dec 18, 2023	112.68	112.76	112.28	112.40
6286	AMEX	XLI	Fri, Dec 15, 2023	112.90	113.38	112.47	112.41
6285	AMEX	XLI	Thu, Dec 14, 2023	112.50	113.44	112.35	113.17
6284	AMEX	XLI	Wed, Dec 13, 2023	110.50	111.94	109.92	111.73
6283	AMEX	XLI	Tue, Dec 12, 2023	110.16	110.73	109.80	110.50
6282	AMEX	XLI	Mon, Dec 11, 2023	109.24	110.13	109.18	110.00
6281	AMEX	XLI	Fri, Dec 8, 2023	108.66	109.49	108.62	108.96
6280	AMEX	XLI	Thu, Dec 7, 2023	108.76	108.94	108.31	108.62
6279	AMEX	XLI	Wed, Dec 6, 2023	108.53	109.17	108.35	108.52
6278	AMEX	XLI	Tue, Dec 5, 2023	108.46	108.63	107.90	108.04
6277	AMEX	XLI	Mon, Dec 4, 2023	107.89	108.97	107.89	108.92
6276	AMEX	XLI	Fri, Dec 1, 2023	107.15	108.81	107.07	108.74
6275	AMEX	XLI	Thu, Nov 30, 2023	106.09	107.11	105.76	107.05
6274	AMEX	XLI	Wed, Nov 29, 2023	106.08	106.42	105.68	105.89
6273	AMEX	XLI	Tue, Nov 28, 2023	105.89	106.38	105.34	105.49
6272	AMEX	XLI	Mon, Nov 27, 2023	106.00	106.09	105.58	105.74
6271	AMEX	XLI	Fri, Nov 24, 2023	106.12	106.54	106.07	106.34
6270	AMEX	XLI	Wed, Nov 22, 2023	105.82	106.41	105.61	106.08
6269	AMEX	XLI	Tue, Nov 21, 2023	105.76	106.05	105.41	105.85
6268	AMEX	XLI	Mon, Nov 20, 2023	105.50	106.21	105.06	105.93
6267	AMEX	XLI	Fri, Nov 17, 2023	105.47	105.65	105.14	105.61
6266	AMEX	XLI	Thu, Nov 16, 2023	105.03	105.52	104.52	104.94
6265	AMEX	XLI	Wed, Nov 15, 2023	104.99	105.72	104.84	104.92
6264	AMEX	XLI	Tue, Nov 14, 2023	103.89	105.12	103.89	104.70
6263	AMEX	XLI	Mon, Nov 13, 2023	102.31	102.87	102.13	102.64
6262	AMEX	XLI	Fri, Nov 10, 2023	101.65	102.66	101.29	102.55
6261	AMEX	XLI	Thu, Nov 9, 2023	101.95	102.12	100.90	101.09
6260	AMEX	XLI	Wed, Nov 8, 2023	101.30	101.63	100.90	101.31
6259	AMEX	XLI	Tue, Nov 7, 2023	100.64	101.24	100.40	101.08
6258	AMEX	XLI	Mon, Nov 6, 2023	101.68	101.73	100.85	101.33
6257	AMEX	XLI	Fri, Nov 3, 2023	101.63	102.15	101.55	101.60
6256	AMEX	XLI	Thu, Nov 2, 2023	99.77	100.81	99.55	100.71
6255	AMEX	XLI	Wed, Nov 1, 2023	98.46	98.88	97.79	98.68
6254	AMEX	XLI	Tue, Oct 31, 2023	97.42	98.47	97.27	98.36
6253	AMEX	XLI	Mon, Oct 30, 2023	97.08	97.97	96.71	97.64
6252	AMEX	XLI	Fri, Oct 27, 2023	97.35	97.51	96.12	96.44
6251	AMEX	XLI	Thu, Oct 26, 2023	97.77	98.46	97.24	97.30
6250	AMEX	XLI	Wed, Oct 25, 2023	98.83	98.92	97.67	97.71
6249	AMEX	XLI	Tue, Oct 24, 2023	99.49	99.66	98.53	98.98
6248	AMEX	XLI	Mon, Oct 23, 2023	98.55	99.62	98.19	98.24
6247	AMEX	XLI	Fri, Oct 20, 2023	99.84	100.04	98.66	98.70
6246	AMEX	XLI	Thu, Oct 19, 2023	100.86	101.45	99.52	99.73
6245	AMEX	XLI	Wed, Oct 18, 2023	102.47	102.52	100.49	100.66
6244	AMEX	XLI	Tue, Oct 17, 2023	102.37	103.82	102.33	103.15
6243	AMEX	XLI	Mon, Oct 16, 2023	102.67	103.40	102.28	102.83
6242	AMEX	XLI	Fri, Oct 13, 2023	102.77	103.15	101.30	101.75
6241	AMEX	XLI	Thu, Oct 12, 2023	103.92	103.92	101.88	102.66
6240	AMEX	XLI	Wed, Oct 11, 2023	103.25	103.65	102.79	103.60
6239	AMEX	XLI	Tue, Oct 10, 2023	102.77	103.59	102.36	102.98
6238	AMEX	XLI	Mon, Oct 9, 2023	101.17	102.48	100.98	102.36
6237	AMEX	XLI	Fri, Oct 6, 2023	99.04	101.36	98.69	100.78
6236	AMEX	XLI	Thu, Oct 5, 2023	99.87	100.13	99.01	99.42
6235	AMEX	XLI	Wed, Oct 4, 2023	99.66	100.19	98.91	100.01
6234	AMEX	XLI	Tue, Oct 3, 2023	100.04	100.78	99.28	99.69
6233	AMEX	XLI	Mon, Oct 2, 2023	101.09	101.37	99.93	100.39
6232	AMEX	XLI	Fri, Sep 29, 2023	102.54	102.63	101.04	101.38
6231	AMEX	XLI	Thu, Sep 28, 2023	101.42	102.63	101.29	101.92
6230	AMEX	XLI	Wed, Sep 27, 2023	101.35	101.81	100.69	101.49
6229	AMEX	XLI	Tue, Sep 26, 2023	101.64	101.96	100.62	100.74
6228	AMEX	XLI	Mon, Sep 25, 2023	101.35	102.34	101.32	102.30
6227	AMEX	XLI	Fri, Sep 22, 2023	101.95	102.44	101.74	101.79
6226	AMEX	XLI	Thu, Sep 21, 2023	103.46	103.50	102.10	102.14
6225	AMEX	XLI	Wed, Sep 20, 2023	104.85	105.33	103.78	103.84
6224	AMEX	XLI	Tue, Sep 19, 2023	104.43	104.60	103.50	104.25
6223	AMEX	XLI	Mon, Sep 18, 2023	104.57	105.29	104.35	104.69
6222	AMEX	XLI	Fri, Sep 15, 2023	105.21	105.65	104.70	104.57
6221	AMEX	XLI	Thu, Sep 14, 2023	105.22	105.63	104.99	105.61
6220	AMEX	XLI	Wed, Sep 13, 2023	105.14	105.48	104.10	104.58
6219	AMEX	XLI	Tue, Sep 12, 2023	105.12	105.87	105.01	105.28
6218	AMEX	XLI	Mon, Sep 11, 2023	105.89	106.10	105.08	105.66
6217	AMEX	XLI	Fri, Sep 8, 2023	106.20	106.33	105.41	105.63
6216	AMEX	XLI	Thu, Sep 7, 2023	106.11	106.62	105.50	106.16
6215	AMEX	XLI	Wed, Sep 6, 2023	106.66	107.31	105.91	106.51
6214	AMEX	XLI	Tue, Sep 5, 2023	108.61	108.64	106.93	106.97
6213	AMEX	XLI	Fri, Sep 1, 2023	108.98	109.14	108.35	108.80
6212	AMEX	XLI	Thu, Aug 31, 2023	108.90	109.15	108.21	108.23
6211	AMEX	XLI	Wed, Aug 30, 2023	108.36	109.08	108.28	108.72
6210	AMEX	XLI	Tue, Aug 29, 2023	107.33	108.29	107.01	108.23
6209	AMEX	XLI	Mon, Aug 28, 2023	107.06	107.77	107.02	107.41
6208	AMEX	XLI	Fri, Aug 25, 2023	106.20	106.91	105.31	106.54
6207	AMEX	XLI	Thu, Aug 24, 2023	106.54	107.30	105.61	105.65
6206	AMEX	XLI	Wed, Aug 23, 2023	105.86	107.07	105.86	106.95
6205	AMEX	XLI	Tue, Aug 22, 2023	106.44	106.70	105.61	105.86
6204	AMEX	XLI	Mon, Aug 21, 2023	106.22	106.45	105.36	106.11
6203	AMEX	XLI	Fri, Aug 18, 2023	105.42	106.58	105.35	106.24
6202	AMEX	XLI	Thu, Aug 17, 2023	107.32	107.50	106.01	106.04
6201	AMEX	XLI	Wed, Aug 16, 2023	107.34	108.20	106.85	106.94
6200	AMEX	XLI	Tue, Aug 15, 2023	108.22	108.34	107.42	107.54
6199	AMEX	XLI	Mon, Aug 14, 2023	108.81	108.99	108.50	108.93
6198	AMEX	XLI	Fri, Aug 11, 2023	108.48	109.17	108.42	108.89
6197	AMEX	XLI	Thu, Aug 10, 2023	109.16	109.95	108.47	108.71
6196	AMEX	XLI	Wed, Aug 9, 2023	109.08	109.50	108.60	109.01
6195	AMEX	XLI	Tue, Aug 8, 2023	108.90	109.28	108.16	109.07
6194	AMEX	XLI	Mon, Aug 7, 2023	108.65	109.72	108.60	109.57
6193	AMEX	XLI	Fri, Aug 4, 2023	109.32	109.40	108.07	108.24
6192	AMEX	XLI	Thu, Aug 3, 2023	109.19	109.45	108.73	108.90
6191	AMEX	XLI	Wed, Aug 2, 2023	110.12	110.60	109.40	109.59
6190	AMEX	XLI	Tue, Aug 1, 2023	110.24	111.12	110.06	110.75
6189	AMEX	XLI	Mon, Jul 31, 2023	110.30	110.59	110.00	110.42
6188	AMEX	XLI	Fri, Jul 28, 2023	110.35	110.37	109.74	110.16
6187	AMEX	XLI	Thu, Jul 27, 2023	110.47	110.47	109.20	109.48
6186	AMEX	XLI	Wed, Jul 26, 2023	110.04	110.54	109.87	110.43
6185	AMEX	XLI	Tue, Jul 25, 2023	108.81	109.75	108.59	109.66
6184	AMEX	XLI	Mon, Jul 24, 2023	109.51	110.16	109.44	109.80
6183	AMEX	XLI	Fri, Jul 21, 2023	109.95	110.19	109.53	109.55
6182	AMEX	XLI	Thu, Jul 20, 2023	109.76	110.35	109.37	110.07
6181	AMEX	XLI	Wed, Jul 19, 2023	109.37	109.90	108.93	109.58
6180	AMEX	XLI	Tue, Jul 18, 2023	109.07	110.00	109.02	109.63
6179	AMEX	XLI	Mon, Jul 17, 2023	108.42	109.38	108.17	109.02
6178	AMEX	XLI	Fri, Jul 14, 2023	108.85	108.89	108.06	108.61
6177	AMEX	XLI	Thu, Jul 13, 2023	108.89	109.18	108.48	108.93
6176	AMEX	XLI	Wed, Jul 12, 2023	109.86	109.88	108.67	108.79
6175	AMEX	XLI	Tue, Jul 11, 2023	107.96	109.14	107.93	108.98
6174	AMEX	XLI	Mon, Jul 10, 2023	106.23	107.71	106.22	107.71
6173	AMEX	XLI	Fri, Jul 7, 2023	105.65	107.22	105.62	106.20
6172	AMEX	XLI	Thu, Jul 6, 2023	105.92	106.29	105.34	105.96
6171	AMEX	XLI	Wed, Jul 5, 2023	106.68	107.12	106.41	106.76
6170	AMEX	XLI	Mon, Jul 3, 2023	106.91	107.55	106.47	107.34
6169	AMEX	XLI	Fri, Jun 30, 2023	107.06	107.62	106.60	107.32
6168	AMEX	XLI	Thu, Jun 29, 2023	105.27	106.44	105.19	106.41
6167	AMEX	XLI	Wed, Jun 28, 2023	105.42	105.60	105.03	105.39
6166	AMEX	XLI	Tue, Jun 27, 2023	104.36	105.51	104.18	105.39
6165	AMEX	XLI	Mon, Jun 26, 2023	103.24	104.34	103.11	104.14
6164	AMEX	XLI	Fri, Jun 23, 2023	103.17	103.68	102.91	103.28
6163	AMEX	XLI	Thu, Jun 22, 2023	104.43	104.55	103.89	104.07
6162	AMEX	XLI	Wed, Jun 21, 2023	103.71	105.13	103.49	104.83
6161	AMEX	XLI	Tue, Jun 20, 2023	104.36	104.66	103.84	104.25
6160	AMEX	XLI	Fri, Jun 16, 2023	105.95	106.60	105.29	105.03
6159	AMEX	XLI	Thu, Jun 15, 2023	104.01	105.83	103.95	105.62
6158	AMEX	XLI	Wed, Jun 14, 2023	104.62	104.87	103.60	104.05
6157	AMEX	XLI	Tue, Jun 13, 2023	103.32	104.42	103.19	104.33
6156	AMEX	XLI	Mon, Jun 12, 2023	102.50	103.31	102.12	103.13
6155	AMEX	XLI	Fri, Jun 9, 2023	102.69	102.76	101.73	102.40
6154	AMEX	XLI	Thu, Jun 8, 2023	102.31	102.91	101.83	102.67
6153	AMEX	XLI	Wed, Jun 7, 2023	100.93	102.56	100.58	102.49
6152	AMEX	XLI	Tue, Jun 6, 2023	100.00	101.03	99.91	100.87
6151	AMEX	XLI	Mon, Jun 5, 2023	101.15	100.92	100.11	100.94
6150	AMEX	XLI	Fri, Jun 2, 2023	99.12	101.24	99.06	100.94
6149	AMEX	XLI	Thu, Jun 1, 2023	97.08	98.31	96.75	98.09
6148	AMEX	XLI	Wed, May 31, 2023	97.81	97.95	96.53	96.85
6147	AMEX	XLI	Tue, May 30, 2023	98.48	98.72	97.70	98.19
6146	AMEX	XLI	Fri, May 26, 2023	97.90	98.72	97.78	98.34
6145	AMEX	XLI	Thu, May 25, 2023	97.36	97.85	96.74	97.61
6144	AMEX	XLI	Wed, May 24, 2023	98.27	98.30	97.15	97.29
6143	AMEX	XLI	Tue, May 23, 2023	99.32	99.60	98.39	98.56
6142	AMEX	XLI	Mon, May 22, 2023	99.82	100.38	98.95	99.76
6141	AMEX	XLI	Fri, May 19, 2023	100.79	100.89	99.27	99.78
6140	AMEX	XLI	Thu, May 18, 2023	99.14	100.18	98.86	100.02
6139	AMEX	XLI	Wed, May 17, 2023	98.23	99.62	98.18	99.30
6138	AMEX	XLI	Tue, May 16, 2023	98.49	98.59	97.62	97.62
6137	AMEX	XLI	Mon, May 15, 2023	98.44	99.30	98.09	98.96
6136	AMEX	XLI	Fri, May 12, 2023	98.84	99.15	97.75	98.48
6135	AMEX	XLI	Thu, May 11, 2023	98.49	98.62	97.86	98.41
6134	AMEX	XLI	Wed, May 10, 2023	100.00	100.12	97.88	99.01
6133	AMEX	XLI	Tue, May 9, 2023	98.91	99.52	98.71	99.37
6132	AMEX	XLI	Mon, May 8, 2023	99.90	100.07	98.79	99.15
6131	AMEX	XLI	Fri, May 5, 2023	98.93	99.81	98.81	99.51
6130	AMEX	XLI	Thu, May 4, 2023	99.01	99.22	97.49	98.03
6129	AMEX	XLI	Wed, May 3, 2023	99.82	100.51	99.04	99.11
6128	AMEX	XLI	Tue, May 2, 2023	100.18	100.36	98.36	99.49
6127	AMEX	XLI	Mon, May 1, 2023	100.01	101.11	100.00	100.54
6126	AMEX	XLI	Fri, Apr 28, 2023	98.92	100.16	98.92	100.00
6125	AMEX	XLI	Thu, Apr 27, 2023	97.41	99.16	97.26	99.04
6124	AMEX	XLI	Wed, Apr 26, 2023	98.35	98.61	96.92	97.12
6123	AMEX	XLI	Tue, Apr 25, 2023	100.25	100.29	98.92	98.99
6122	AMEX	XLI	Mon, Apr 24, 2023	100.61	101.20	100.45	100.85
6121	AMEX	XLI	Fri, Apr 21, 2023	101.02	101.17	100.22	100.61
6120	AMEX	XLI	Thu, Apr 20, 2023	100.43	101.23	100.43	100.84
6119	AMEX	XLI	Wed, Apr 19, 2023	100.74	101.19	100.57	101.02
6118	AMEX	XLI	Tue, Apr 18, 2023	101.11	101.70	100.73	101.10
6117	AMEX	XLI	Mon, Apr 17, 2023	100.08	100.65	99.94	100.62
6116	AMEX	XLI	Fri, Apr 14, 2023	99.61	100.38	99.24	99.83
6115	AMEX	XLI	Thu, Apr 13, 2023	99.62	100.14	98.56	99.95
6114	AMEX	XLI	Wed, Apr 12, 2023	99.79	100.17	99.31	99.58
6113	AMEX	XLI	Tue, Apr 11, 2023	98.95	99.71	98.87	99.25
6112	AMEX	XLI	Mon, Apr 10, 2023	97.39	98.68	97.39	98.66
6111	AMEX	XLI	Thu, Apr 6, 2023	97.83	98.17	97.34	97.77
6110	AMEX	XLI	Wed, Apr 5, 2023	98.58	99.02	97.50	97.80
6109	AMEX	XLI	Tue, Apr 4, 2023	101.42	101.42	98.72	99.09
6108	AMEX	XLI	Mon, Apr 3, 2023	100.96	101.77	100.63	101.36
6107	AMEX	XLI	Fri, Mar 31, 2023	100.45	101.24	100.24	101.18
6106	AMEX	XLI	Thu, Mar 30, 2023	100.14	100.34	99.54	99.86
6105	AMEX	XLI	Wed, Mar 29, 2023	99.11	99.70	98.92	99.65
6104	AMEX	XLI	Tue, Mar 28, 2023	97.53	98.61	97.53	98.22
6103	AMEX	XLI	Mon, Mar 27, 2023	97.69	98.05	97.08	97.72
6102	AMEX	XLI	Fri, Mar 24, 2023	95.79	96.98	95.19	96.91
6101	AMEX	XLI	Thu, Mar 23, 2023	96.94	98.15	95.91	96.51
6100	AMEX	XLI	Wed, Mar 22, 2023	98.65	99.14	96.75	96.79
6099	AMEX	XLI	Tue, Mar 21, 2023	98.69	99.09	98.17	98.68
6098	AMEX	XLI	Mon, Mar 20, 2023	96.71	97.79	96.71	97.55
6097	AMEX	XLI	Fri, Mar 17, 2023	97.85	98.02	96.21	96.28
6096	AMEX	XLI	Thu, Mar 16, 2023	96.40	98.57	96.13	98.28
6095	AMEX	XLI	Wed, Mar 15, 2023	97.67	97.82	95.50	97.03
6094	AMEX	XLI	Tue, Mar 14, 2023	99.70	100.49	98.32	99.48
6093	AMEX	XLI	Mon, Mar 13, 2023	97.99	99.36	97.59	98.44
6092	AMEX	XLI	Fri, Mar 10, 2023	100.72	101.23	98.69	99.00
6091	AMEX	XLI	Thu, Mar 9, 2023	102.97	103.30	100.73	100.88
6090	AMEX	XLI	Wed, Mar 8, 2023	102.23	102.64	101.65	102.39
6089	AMEX	XLI	Tue, Mar 7, 2023	103.49	103.64	102.07	102.15
6088	AMEX	XLI	Mon, Mar 6, 2023	103.74	104.18	103.33	103.48
6087	AMEX	XLI	Fri, Mar 3, 2023	102.97	103.84	102.39	103.67
6086	AMEX	XLI	Thu, Mar 2, 2023	100.76	102.76	100.76	102.56
6085	AMEX	XLI	Wed, Mar 1, 2023	100.88	101.90	100.70	101.37
6084	AMEX	XLI	Tue, Feb 28, 2023	101.07	101.60	100.87	100.97
6083	AMEX	XLI	Mon, Feb 27, 2023	101.52	101.97	100.97	101.20
6082	AMEX	XLI	Fri, Feb 24, 2023	99.85	100.47	99.40	100.31
6081	AMEX	XLI	Thu, Feb 23, 2023	100.93	101.50	99.82	100.89
6080	AMEX	XLI	Wed, Feb 22, 2023	100.76	101.25	100.00	100.42
6079	AMEX	XLI	Tue, Feb 21, 2023	102.26	102.58	100.57	100.67
6078	AMEX	XLI	Fri, Feb 17, 2023	102.29	103.09	101.89	103.03
6077	AMEX	XLI	Thu, Feb 16, 2023	102.10	103.14	101.92	102.36
6076	AMEX	XLI	Wed, Feb 15, 2023	102.22	103.46	102.02	103.43
6075	AMEX	XLI	Tue, Feb 14, 2023	102.71	103.26	101.73	102.79
6074	AMEX	XLI	Mon, Feb 13, 2023	102.34	103.13	102.16	103.07
6073	AMEX	XLI	Fri, Feb 10, 2023	101.19	102.22	101.08	102.14
6072	AMEX	XLI	Thu, Feb 9, 2023	102.84	103.08	101.14	101.42
6071	AMEX	XLI	Wed, Feb 8, 2023	102.39	102.83	102.00	102.34
6070	AMEX	XLI	Tue, Feb 7, 2023	102.30	103.19	101.25	102.92
6069	AMEX	XLI	Mon, Feb 6, 2023	102.35	102.99	102.19	102.60
6068	AMEX	XLI	Fri, Feb 3, 2023	102.72	103.70	102.58	102.85
6067	AMEX	XLI	Thu, Feb 2, 2023	102.97	103.99	102.33	103.39
6066	AMEX	XLI	Wed, Feb 1, 2023	101.44	103.33	100.98	102.59
6065	AMEX	XLI	Tue, Jan 31, 2023	100.45	101.88	100.09	101.85
6064	AMEX	XLI	Mon, Jan 30, 2023	100.51	101.49	100.07	100.15
6063	AMEX	XLI	Fri, Jan 27, 2023	100.50	101.62	100.42	101.14
6062	AMEX	XLI	Thu, Jan 26, 2023	100.88	100.88	99.47	100.72
6061	AMEX	XLI	Wed, Jan 25, 2023	99.63	100.44	98.80	100.17
6060	AMEX	XLI	Tue, Jan 24, 2023	99.51	101.03	98.99	100.73
6059	AMEX	XLI	Mon, Jan 23, 2023	99.30	100.61	98.88	100.07
6058	AMEX	XLI	Fri, Jan 20, 2023	97.71	99.02	97.31	98.99
6057	AMEX	XLI	Thu, Jan 19, 2023	99.07	99.32	97.62	97.63
6056	AMEX	XLI	Wed, Jan 18, 2023	101.94	102.17	99.62	99.68
6055	AMEX	XLI	Tue, Jan 17, 2023	102.40	102.54	101.48	101.59
6054	AMEX	XLI	Fri, Jan 13, 2023	101.71	102.54	101.45	102.46
6053	AMEX	XLI	Thu, Jan 12, 2023	102.35	102.98	101.49	102.58
6052	AMEX	XLI	Wed, Jan 11, 2023	101.60	102.00	101.04	101.98
6051	AMEX	XLI	Tue, Jan 10, 2023	100.13	101.07	100.07	101.01
6050	AMEX	XLI	Mon, Jan 9, 2023	101.16	102.07	100.33	100.46
6049	AMEX	XLI	Fri, Jan 6, 2023	99.21	101.19	99.03	100.91
6048	AMEX	XLI	Thu, Jan 5, 2023	98.73	98.96	97.95	98.22
6047	AMEX	XLI	Wed, Jan 4, 2023	98.74	99.61	98.52	99.29
6046	AMEX	XLI	Tue, Jan 3, 2023	98.78	98.94	97.51	98.42
6045	AMEX	XLI	Fri, Dec 30, 2022	98.01	98.40	97.29	98.21
6044	AMEX	XLI	Thu, Dec 29, 2022	97.85	98.90	97.77	98.60
6043	AMEX	XLI	Wed, Dec 28, 2022	98.87	99.10	97.38	97.40
6042	AMEX	XLI	Tue, Dec 27, 2022	98.54	99.18	98.16	98.69
6041	AMEX	XLI	Fri, Dec 23, 2022	97.80	98.53	97.37	98.39
6040	AMEX	XLI	Thu, Dec 22, 2022	98.39	98.47	96.30	97.81
6039	AMEX	XLI	Wed, Dec 21, 2022	98.38	99.24	98.05	99.07
6038	AMEX	XLI	Tue, Dec 20, 2022	96.91	97.87	96.80	97.24
6037	AMEX	XLI	Mon, Dec 19, 2022	97.37	98.27	96.65	97.12
6036	AMEX	XLI	Fri, Dec 16, 2022	97.59	98.31	97.14	97.63
6035	AMEX	XLI	Thu, Dec 15, 2022	99.60	100.05	98.01	98.52
6034	AMEX	XLI	Wed, Dec 14, 2022	101.27	102.28	100.38	100.96
6033	AMEX	XLI	Tue, Dec 13, 2022	103.23	103.31	100.41	101.15
6032	AMEX	XLI	Mon, Dec 12, 2022	99.30	100.80	99.22	100.77
6031	AMEX	XLI	Fri, Dec 9, 2022	99.84	100.26	99.04	99.07
6030	AMEX	XLI	Thu, Dec 8, 2022	99.66	100.50	99.53	99.89
6029	AMEX	XLI	Wed, Dec 7, 2022	99.25	100.00	99.11	99.30
6028	AMEX	XLI	Tue, Dec 6, 2022	100.85	100.90	98.68	99.43
6027	AMEX	XLI	Mon, Dec 5, 2022	101.40	101.52	100.44	100.62
6026	AMEX	XLI	Fri, Dec 2, 2022	100.66	102.69	100.66	102.33
6025	AMEX	XLI	Thu, Dec 1, 2022	102.10	102.36	100.97	101.75
6024	AMEX	XLI	Wed, Nov 30, 2022	100.05	101.74	98.94	101.72
6023	AMEX	XLI	Tue, Nov 29, 2022	99.68	100.23	99.38	100.07
6022	AMEX	XLI	Mon, Nov 28, 2022	100.85	100.94	99.14	99.46
6021	AMEX	XLI	Fri, Nov 25, 2022	101.13	101.50	101.01	101.30
6020	AMEX	XLI	Wed, Nov 23, 2022	100.65	101.29	100.58	100.91
6019	AMEX	XLI	Tue, Nov 22, 2022	100.20	100.76	100.10	100.53
6018	AMEX	XLI	Mon, Nov 21, 2022	99.18	100.06	99.15	99.76
6017	AMEX	XLI	Fri, Nov 18, 2022	99.60	99.89	98.80	99.44
6016	AMEX	XLI	Thu, Nov 17, 2022	97.61	98.75	97.10	98.71
6015	AMEX	XLI	Wed, Nov 16, 2022	99.48	99.68	98.66	98.88
6014	AMEX	XLI	Tue, Nov 15, 2022	99.99	100.18	98.74	99.60
6013	AMEX	XLI	Mon, Nov 14, 2022	99.24	100.26	98.89	98.92
6012	AMEX	XLI	Fri, Nov 11, 2022	99.83	100.24	99.12	99.53
6011	AMEX	XLI	Thu, Nov 10, 2022	98.30	99.72	97.84	99.59
6010	AMEX	XLI	Wed, Nov 9, 2022	96.35	97.00	95.46	95.58
6009	AMEX	XLI	Tue, Nov 8, 2022	96.40	97.38	95.77	96.93
6008	AMEX	XLI	Mon, Nov 7, 2022	95.50	96.24	94.90	96.09
6007	AMEX	XLI	Fri, Nov 4, 2022	94.87	95.34	93.50	95.07
6006	AMEX	XLI	Thu, Nov 3, 2022	91.66	94.41	91.60	93.57
6005	AMEX	XLI	Wed, Nov 2, 2022	93.79	95.72	92.55	92.60
6004	AMEX	XLI	Tue, Nov 1, 2022	95.05	95.17	93.67	94.26
6003	AMEX	XLI	Mon, Oct 31, 2022	94.16	94.95	93.89	94.35
6002	AMEX	XLI	Fri, Oct 28, 2022	92.66	94.70	92.42	94.62
6001	AMEX	XLI	Thu, Oct 27, 2022	92.29	93.58	92.28	92.47
6000	AMEX	XLI	Wed, Oct 26, 2022	91.91	92.71	91.07	91.40
5999	AMEX	XLI	Tue, Oct 25, 2022	89.77	91.15	89.72	91.08
5998	AMEX	XLI	Mon, Oct 24, 2022	89.32	90.21	89.07	89.87
5997	AMEX	XLI	Fri, Oct 21, 2022	86.40	88.87	86.09	88.69
5996	AMEX	XLI	Thu, Oct 20, 2022	87.79	88.31	86.17	86.32
5995	AMEX	XLI	Wed, Oct 19, 2022	88.25	88.85	87.35	88.05
5994	AMEX	XLI	Tue, Oct 18, 2022	88.46	88.91	87.44	88.68
5993	AMEX	XLI	Mon, Oct 17, 2022	86.24	87.06	86.14	86.59
5992	AMEX	XLI	Fri, Oct 14, 2022	87.25	87.40	84.56	84.74
5991	AMEX	XLI	Thu, Oct 13, 2022	82.85	87.09	82.76	86.64
5990	AMEX	XLI	Wed, Oct 12, 2022	85.39	85.79	84.73	84.77
5989	AMEX	XLI	Tue, Oct 11, 2022	85.12	86.60	84.89	85.44
5988	AMEX	XLI	Mon, Oct 10, 2022	85.87	86.33	84.74	85.46
5987	AMEX	XLI	Fri, Oct 7, 2022	85.99	86.13	84.64	85.16
5986	AMEX	XLI	Thu, Oct 6, 2022	87.38	88.03	86.60	86.82
5985	AMEX	XLI	Wed, Oct 5, 2022	87.35	88.58	86.93	87.83
5984	AMEX	XLI	Tue, Oct 4, 2022	86.64	88.33	86.64	88.31
5983	AMEX	XLI	Mon, Oct 3, 2022	83.76	86.01	83.50	85.34
5982	AMEX	XLI	Fri, Sep 30, 2022	83.70	84.45	82.75	82.84
5981	AMEX	XLI	Thu, Sep 29, 2022	84.67	84.75	83.16	83.94
5980	AMEX	XLI	Wed, Sep 28, 2022	83.94	85.89	83.67	85.42
5979	AMEX	XLI	Tue, Sep 27, 2022	84.62	84.89	82.87	83.58
5978	AMEX	XLI	Mon, Sep 26, 2022	84.49	85.21	83.48	83.86
5977	AMEX	XLI	Fri, Sep 23, 2022	85.51	85.60	83.71	84.75
5976	AMEX	XLI	Thu, Sep 22, 2022	87.48	87.61	86.24	86.37
5975	AMEX	XLI	Wed, Sep 21, 2022	89.66	90.36	87.68	87.69
5974	AMEX	XLI	Tue, Sep 20, 2022	89.32	89.38	88.13	88.87
5973	AMEX	XLI	Mon, Sep 19, 2022	88.17	90.12	88.11	89.99
5972	AMEX	XLI	Fri, Sep 16, 2022	89.07	89.61	88.44	88.78
5971	AMEX	XLI	Thu, Sep 15, 2022	92.00	92.65	90.82	91.11
5970	AMEX	XLI	Wed, Sep 14, 2022	92.20	92.48	90.92	92.07
5969	AMEX	XLI	Tue, Sep 13, 2022	93.80	94.54	91.90	92.25
5968	AMEX	XLI	Mon, Sep 12, 2022	95.84	96.35	95.36	95.86
5967	AMEX	XLI	Fri, Sep 9, 2022	94.68	95.49	94.64	95.29
5966	AMEX	XLI	Thu, Sep 8, 2022	93.22	94.11	92.63	94.07
5965	AMEX	XLI	Wed, Sep 7, 2022	91.98	94.03	91.96	93.79
5964	AMEX	XLI	Tue, Sep 6, 2022	92.20	92.77	91.51	92.31
5963	AMEX	XLI	Fri, Sep 2, 2022	94.10	94.22	91.73	92.16
5962	AMEX	XLI	Thu, Sep 1, 2022	92.32	93.12	91.92	93.06
5961	AMEX	XLI	Wed, Aug 31, 2022	94.10	94.27	92.83	92.93
5960	AMEX	XLI	Tue, Aug 30, 2022	95.30	95.43	93.33	93.72
5959	AMEX	XLI	Mon, Aug 29, 2022	94.91	95.85	94.54	95.09
5958	AMEX	XLI	Fri, Aug 26, 2022	99.14	99.19	95.45	95.52
5957	AMEX	XLI	Thu, Aug 25, 2022	97.90	98.98	97.81	98.95
5956	AMEX	XLI	Wed, Aug 24, 2022	97.24	97.75	97.05	97.46
5955	AMEX	XLI	Tue, Aug 23, 2022	97.00	97.78	96.84	97.14
5954	AMEX	XLI	Mon, Aug 22, 2022	97.63	97.78	96.83	96.96
5953	AMEX	XLI	Fri, Aug 19, 2022	99.51	99.54	98.58	98.84
5952	AMEX	XLI	Thu, Aug 18, 2022	99.91	100.28	99.57	100.13
5951	AMEX	XLI	Wed, Aug 17, 2022	99.35	100.19	99.20	99.73
5950	AMEX	XLI	Tue, Aug 16, 2022	99.60	100.97	99.60	100.53
5949	AMEX	XLI	Mon, Aug 15, 2022	99.15	100.22	99.00	100.08
5948	AMEX	XLI	Fri, Aug 12, 2022	98.81	99.87	98.46	99.84
5947	AMEX	XLI	Thu, Aug 11, 2022	98.48	99.23	98.17	98.36
5946	AMEX	XLI	Wed, Aug 10, 2022	97.26	98.15	97.05	97.84
5945	AMEX	XLI	Tue, Aug 9, 2022	96.08	96.23	95.54	95.74
5944	AMEX	XLI	Mon, Aug 8, 2022	96.87	97.14	95.84	96.09
5943	AMEX	XLI	Fri, Aug 5, 2022	94.99	96.19	94.99	96.12
5942	AMEX	XLI	Thu, Aug 4, 2022	95.64	96.25	95.42	95.97
5941	AMEX	XLI	Wed, Aug 3, 2022	95.14	95.92	94.48	95.62
5940	AMEX	XLI	Tue, Aug 2, 2022	95.38	95.91	94.55	94.73
5939	AMEX	XLI	Mon, Aug 1, 2022	95.04	96.05	94.86	95.74
5938	AMEX	XLI	Fri, Jul 29, 2022	93.74	95.84	93.74	95.64
5937	AMEX	XLI	Thu, Jul 28, 2022	92.25	93.81	91.99	93.71
5936	AMEX	XLI	Wed, Jul 27, 2022	90.98	92.24	90.38	91.79
5935	AMEX	XLI	Tue, Jul 26, 2022	90.59	91.22	90.18	90.39
5934	AMEX	XLI	Mon, Jul 25, 2022	90.55	91.14	90.00	90.88
5933	AMEX	XLI	Fri, Jul 22, 2022	91.04	91.33	90.03	90.45
5932	AMEX	XLI	Thu, Jul 21, 2022	89.83	90.76	89.48	90.74
5931	AMEX	XLI	Wed, Jul 20, 2022	89.43	90.33	89.11	90.09
5930	AMEX	XLI	Tue, Jul 19, 2022	87.03	89.56	87.01	89.40
5929	AMEX	XLI	Mon, Jul 18, 2022	87.61	87.95	86.05	86.32
5928	AMEX	XLI	Fri, Jul 15, 2022	86.70	86.97	85.79	86.84
5927	AMEX	XLI	Thu, Jul 14, 2022	84.76	85.60	84.28	85.50
5926	AMEX	XLI	Wed, Jul 13, 2022	85.66	86.72	85.44	85.99
5925	AMEX	XLI	Tue, Jul 12, 2022	86.92	88.23	86.74	87.05
5924	AMEX	XLI	Mon, Jul 11, 2022	87.40	87.91	87.12	87.32
5923	AMEX	XLI	Fri, Jul 8, 2022	88.08	88.47	87.23	87.91
5922	AMEX	XLI	Thu, Jul 7, 2022	87.89	88.53	87.31	88.31
5921	AMEX	XLI	Wed, Jul 6, 2022	86.98	87.82	86.16	87.28
5920	AMEX	XLI	Tue, Jul 5, 2022	86.62	86.82	85.27	86.78
5919	AMEX	XLI	Fri, Jul 1, 2022	87.18	88.39	86.51	88.10
5918	AMEX	XLI	Thu, Jun 30, 2022	86.01	87.72	85.61	87.34
5917	AMEX	XLI	Wed, Jun 29, 2022	87.75	87.76	86.38	87.07
5916	AMEX	XLI	Tue, Jun 28, 2022	89.20	90.20	87.51	87.58
5915	AMEX	XLI	Mon, Jun 27, 2022	89.29	89.29	88.21	88.61
5914	AMEX	XLI	Fri, Jun 24, 2022	86.64	88.83	86.60	88.82
5913	AMEX	XLI	Thu, Jun 23, 2022	86.22	86.56	84.75	85.82
5912	AMEX	XLI	Wed, Jun 22, 2022	85.52	86.96	85.35	86.26
5911	AMEX	XLI	Tue, Jun 21, 2022	86.53	87.07	85.93	86.74
5910	AMEX	XLI	Fri, Jun 17, 2022	85.68	86.41	84.57	85.19
5909	AMEX	XLI	Thu, Jun 16, 2022	87.01	87.06	85.33	85.78
5908	AMEX	XLI	Wed, Jun 15, 2022	88.58	89.80	87.37	88.74
5907	AMEX	XLI	Tue, Jun 14, 2022	88.49	89.15	87.16	87.89
5906	AMEX	XLI	Mon, Jun 13, 2022	89.05	89.18	87.56	88.11
5905	AMEX	XLI	Fri, Jun 10, 2022	91.94	92.15	90.81	90.84
5904	AMEX	XLI	Thu, Jun 9, 2022	95.08	95.46	93.60	93.60
5903	AMEX	XLI	Wed, Jun 8, 2022	96.51	96.75	95.26	95.48
5902	AMEX	XLI	Tue, Jun 7, 2022	95.10	97.34	94.78	97.24
5901	AMEX	XLI	Mon, Jun 6, 2022	96.24	96.54	95.75	95.95
5900	AMEX	XLI	Fri, Jun 3, 2022	95.06	95.80	94.95	95.55
5899	AMEX	XLI	Thu, Jun 2, 2022	94.77	95.97	93.93	95.92
5898	AMEX	XLI	Wed, Jun 1, 2022	95.26	95.49	93.35	94.12
5897	AMEX	XLI	Tue, May 31, 2022	94.47	95.36	93.80	94.70
5896	AMEX	XLI	Fri, May 27, 2022	94.29	95.49	94.17	95.47
5895	AMEX	XLI	Thu, May 26, 2022	92.52	94.01	92.33	93.55
5894	AMEX	XLI	Wed, May 25, 2022	90.86	92.04	90.54	91.69
5893	AMEX	XLI	Tue, May 24, 2022	90.74	91.37	89.24	91.16
5892	AMEX	XLI	Mon, May 23, 2022	90.61	91.44	90.16	91.21
5891	AMEX	XLI	Fri, May 20, 2022	91.00	91.19	88.04	89.74
5890	AMEX	XLI	Thu, May 19, 2022	90.58	91.88	89.68	90.72
5889	AMEX	XLI	Wed, May 18, 2022	94.23	94.40	91.27	91.54
5888	AMEX	XLI	Tue, May 17, 2022	94.47	95.22	93.68	95.08
5887	AMEX	XLI	Mon, May 16, 2022	92.83	93.71	92.20	92.97
5886	AMEX	XLI	Fri, May 13, 2022	92.75	93.63	92.15	93.10
5885	AMEX	XLI	Thu, May 12, 2022	91.29	92.51	90.19	91.93
5884	AMEX	XLI	Wed, May 11, 2022	92.53	94.14	91.61	91.76
5883	AMEX	XLI	Tue, May 10, 2022	94.22	94.50	91.68	92.60
5882	AMEX	XLI	Mon, May 9, 2022	94.41	94.78	92.83	93.21
5881	AMEX	XLI	Fri, May 6, 2022	95.78	95.82	93.96	95.52
5880	AMEX	XLI	Thu, May 5, 2022	97.80	98.28	95.40	96.17
5879	AMEX	XLI	Wed, May 4, 2022	95.92	98.98	95.66	98.75
5878	AMEX	XLI	Tue, May 3, 2022	95.54	96.60	95.14	95.97
5877	AMEX	XLI	Mon, May 2, 2022	95.04	96.19	93.50	95.34
5876	AMEX	XLI	Fri, Apr 29, 2022	97.58	98.08	94.95	95.14
5875	AMEX	XLI	Thu, Apr 28, 2022	96.91	98.11	95.73	97.73
5874	AMEX	XLI	Wed, Apr 27, 2022	96.23	97.51	95.78	96.64
5873	AMEX	XLI	Tue, Apr 26, 2022	97.70	98.07	96.25	96.28
5872	AMEX	XLI	Mon, Apr 25, 2022	97.86	98.58	96.19	98.43
5871	AMEX	XLI	Fri, Apr 22, 2022	100.40	100.46	98.34	98.43
5870	AMEX	XLI	Thu, Apr 21, 2022	102.96	103.12	100.67	100.91
5869	AMEX	XLI	Wed, Apr 20, 2022	102.26	102.65	101.81	101.95
5868	AMEX	XLI	Tue, Apr 19, 2022	99.92	101.54	99.87	101.40
5867	AMEX	XLI	Mon, Apr 18, 2022	99.66	100.60	99.17	99.59
5866	AMEX	XLI	Thu, Apr 14, 2022	100.37	100.91	99.92	99.94
5865	AMEX	XLI	Wed, Apr 13, 2022	99.32	100.16	99.31	100.05
5864	AMEX	XLI	Tue, Apr 12, 2022	99.58	100.56	98.69	99.12
5863	AMEX	XLI	Mon, Apr 11, 2022	99.28	100.40	99.10	99.28
5862	AMEX	XLI	Fri, Apr 8, 2022	100.00	100.49	99.37	99.60
5861	AMEX	XLI	Thu, Apr 7, 2022	99.46	100.52	98.56	100.16
5860	AMEX	XLI	Wed, Apr 6, 2022	99.76	100.11	99.14	99.82
5859	AMEX	XLI	Tue, Apr 5, 2022	101.65	102.47	100.39	100.60
5858	AMEX	XLI	Mon, Apr 4, 2022	101.98	102.13	100.79	102.05
5857	AMEX	XLI	Fri, Apr 1, 2022	103.42	103.51	101.43	102.18
5856	AMEX	XLI	Thu, Mar 31, 2022	104.32	104.96	102.96	102.98
5855	AMEX	XLI	Wed, Mar 30, 2022	104.60	105.23	104.13	104.59
5854	AMEX	XLI	Tue, Mar 29, 2022	104.43	104.77	103.70	104.71
5853	AMEX	XLI	Mon, Mar 28, 2022	103.63	103.78	102.80	103.75
5852	AMEX	XLI	Fri, Mar 25, 2022	103.30	103.76	102.84	103.72
5851	AMEX	XLI	Thu, Mar 24, 2022	102.82	103.13	102.29	103.08
5850	AMEX	XLI	Wed, Mar 23, 2022	102.86	103.07	102.28	102.30
5849	AMEX	XLI	Tue, Mar 22, 2022	103.05	103.55	102.75	103.29
5848	AMEX	XLI	Mon, Mar 21, 2022	102.26	103.11	102.09	102.73
5847	AMEX	XLI	Fri, Mar 18, 2022	102.27	102.93	101.51	102.50
5846	AMEX	XLI	Thu, Mar 17, 2022	100.50	102.50	100.50	102.45
5845	AMEX	XLI	Wed, Mar 16, 2022	100.46	101.33	99.15	101.15
5844	AMEX	XLI	Tue, Mar 15, 2022	99.17	100.03	98.57	99.83
5843	AMEX	XLI	Mon, Mar 14, 2022	98.53	99.34	97.58	98.27
5842	AMEX	XLI	Fri, Mar 11, 2022	99.30	99.91	97.88	97.94
5841	AMEX	XLI	Thu, Mar 10, 2022	97.62	98.92	97.53	98.73
5840	AMEX	XLI	Wed, Mar 9, 2022	98.81	99.61	98.41	98.86
5839	AMEX	XLI	Tue, Mar 8, 2022	97.94	99.71	97.01	97.10
5838	AMEX	XLI	Mon, Mar 7, 2022	100.07	100.80	97.67	97.70
5837	AMEX	XLI	Fri, Mar 4, 2022	99.59	100.51	99.00	100.39
5836	AMEX	XLI	Thu, Mar 3, 2022	101.24	101.51	100.17	100.61
5835	AMEX	XLI	Wed, Mar 2, 2022	98.88	100.98	98.74	100.50
5834	AMEX	XLI	Tue, Mar 1, 2022	99.53	100.16	97.76	98.40
5833	AMEX	XLI	Mon, Feb 28, 2022	98.21	100.09	98.16	99.89
5832	AMEX	XLI	Fri, Feb 25, 2022	97.05	99.46	97.00	99.13
5831	AMEX	XLI	Thu, Feb 24, 2022	94.19	97.03	93.40	96.82
5830	AMEX	XLI	Wed, Feb 23, 2022	97.81	97.97	95.45	95.60
5829	AMEX	XLI	Tue, Feb 22, 2022	98.27	98.84	96.86	97.39
5828	AMEX	XLI	Fri, Feb 18, 2022	98.98	99.73	98.02	98.34
5827	AMEX	XLI	Thu, Feb 17, 2022	100.21	100.43	98.99	99.16
5826	AMEX	XLI	Wed, Feb 16, 2022	100.21	101.36	99.96	101.01
5825	AMEX	XLI	Tue, Feb 15, 2022	99.97	100.91	99.91	100.48
5824	AMEX	XLI	Mon, Feb 14, 2022	99.50	99.78	98.20	98.99
5823	AMEX	XLI	Fri, Feb 11, 2022	100.93	101.40	98.87	99.36
5822	AMEX	XLI	Thu, Feb 10, 2022	101.37	102.76	100.38	100.90
5821	AMEX	XLI	Wed, Feb 9, 2022	102.04	102.72	102.01	102.58
5820	AMEX	XLI	Tue, Feb 8, 2022	100.45	101.39	100.05	101.19
5819	AMEX	XLI	Mon, Feb 7, 2022	100.37	100.97	99.84	100.19
5818	AMEX	XLI	Fri, Feb 4, 2022	100.64	101.10	99.28	100.11
5817	AMEX	XLI	Thu, Feb 3, 2022	102.14	102.62	101.06	101.20
5816	AMEX	XLI	Wed, Feb 2, 2022	102.00	103.05	101.58	102.84
5815	AMEX	XLI	Tue, Feb 1, 2022	101.37	102.46	100.76	102.13
5814	AMEX	XLI	Mon, Jan 31, 2022	99.03	100.85	98.80	100.74
5813	AMEX	XLI	Fri, Jan 28, 2022	98.59	99.71	96.94	99.70
5812	AMEX	XLI	Thu, Jan 27, 2022	100.73	101.56	98.36	99.01
5811	AMEX	XLI	Wed, Jan 26, 2022	101.36	102.49	98.88	99.90
5810	AMEX	XLI	Tue, Jan 25, 2022	100.01	101.62	98.37	100.78
5809	AMEX	XLI	Mon, Jan 24, 2022	99.51	101.93	98.05	101.78
5808	AMEX	XLI	Fri, Jan 21, 2022	102.15	102.92	100.80	101.20
5807	AMEX	XLI	Thu, Jan 20, 2022	103.66	104.73	102.01	102.14
5806	AMEX	XLI	Wed, Jan 19, 2022	104.91	105.05	103.38	103.46
5805	AMEX	XLI	Tue, Jan 18, 2022	104.86	105.07	104.03	104.63
5804	AMEX	XLI	Fri, Jan 14, 2022	105.52	105.94	104.78	105.85
5803	AMEX	XLI	Thu, Jan 13, 2022	106.55	107.44	106.12	106.49
5802	AMEX	XLI	Wed, Jan 12, 2022	106.37	106.80	105.92	106.26
5801	AMEX	XLI	Tue, Jan 11, 2022	105.40	106.04	104.26	105.92
5800	AMEX	XLI	Mon, Jan 10, 2022	106.23	106.32	104.47	105.29
5799	AMEX	XLI	Fri, Jan 7, 2022	106.55	107.20	106.45	106.49
5798	AMEX	XLI	Thu, Jan 6, 2022	106.40	106.91	105.98	106.52
5797	AMEX	XLI	Wed, Jan 5, 2022	107.33	107.88	105.99	106.03
5796	AMEX	XLI	Tue, Jan 4, 2022	105.62	107.25	105.50	107.05
5795	AMEX	XLI	Mon, Jan 3, 2022	106.03	106.26	104.40	104.94
5794	AMEX	XLI	Fri, Dec 31, 2021	105.18	106.23	105.06	105.81
5793	AMEX	XLI	Thu, Dec 30, 2021	105.85	106.37	105.28	105.36
5792	AMEX	XLI	Wed, Dec 29, 2021	105.39	105.97	105.26	105.74
5791	AMEX	XLI	Tue, Dec 28, 2021	104.92	105.82	104.86	105.55
5790	AMEX	XLI	Mon, Dec 27, 2021	104.08	105.06	103.93	105.02
5789	AMEX	XLI	Thu, Dec 23, 2021	103.08	104.26	103.06	103.92
5788	AMEX	XLI	Wed, Dec 22, 2021	102.37	102.89	102.20	102.71
5787	AMEX	XLI	Tue, Dec 21, 2021	101.17	102.63	101.13	102.42
5786	AMEX	XLI	Mon, Dec 20, 2021	100.81	100.83	99.56	100.42
5785	AMEX	XLI	Fri, Dec 17, 2021	104.20	104.32	102.41	102.06
5784	AMEX	XLI	Thu, Dec 16, 2021	104.84	105.30	103.85	104.22
5783	AMEX	XLI	Wed, Dec 15, 2021	103.55	104.31	102.86	104.17
5782	AMEX	XLI	Tue, Dec 14, 2021	103.70	104.71	102.86	103.27
5781	AMEX	XLI	Mon, Dec 13, 2021	105.11	105.31	104.08	104.26
5780	AMEX	XLI	Fri, Dec 10, 2021	105.39	105.57	104.84	105.35
5779	AMEX	XLI	Thu, Dec 9, 2021	104.83	105.46	104.56	104.92
5778	AMEX	XLI	Wed, Dec 8, 2021	105.04	105.44	104.73	105.25
5777	AMEX	XLI	Tue, Dec 7, 2021	104.72	105.86	104.68	104.99
5776	AMEX	XLI	Mon, Dec 6, 2021	103.22	104.58	103.05	103.93
5775	AMEX	XLI	Fri, Dec 3, 2021	102.52	102.78	101.17	102.20
5774	AMEX	XLI	Thu, Dec 2, 2021	100.13	102.67	99.79	102.32
5773	AMEX	XLI	Wed, Dec 1, 2021	102.30	102.71	99.33	99.37
5772	AMEX	XLI	Tue, Nov 30, 2021	102.61	102.93	100.67	100.77
5771	AMEX	XLI	Mon, Nov 29, 2021	104.26	104.28	102.84	103.39
5770	AMEX	XLI	Fri, Nov 26, 2021	103.35	103.78	102.48	103.21
5769	AMEX	XLI	Wed, Nov 24, 2021	105.85	106.30	105.71	106.08
5768	AMEX	XLI	Tue, Nov 23, 2021	106.14	106.58	105.65	106.20
5767	AMEX	XLI	Mon, Nov 22, 2021	106.07	107.01	105.81	106.02
5766	AMEX	XLI	Fri, Nov 19, 2021	106.21	106.29	105.58	105.73
5765	AMEX	XLI	Thu, Nov 18, 2021	106.83	106.83	105.71	106.26
5764	AMEX	XLI	Wed, Nov 17, 2021	107.14	107.28	106.11	106.48
5763	AMEX	XLI	Tue, Nov 16, 2021	107.11	107.65	107.02	107.12
5762	AMEX	XLI	Mon, Nov 15, 2021	107.33	107.45	106.86	107.10
5761	AMEX	XLI	Fri, Nov 12, 2021	106.36	107.08	106.02	106.90
5760	AMEX	XLI	Thu, Nov 11, 2021	106.71	106.71	105.95	106.06
5759	AMEX	XLI	Wed, Nov 10, 2021	106.95	107.29	106.21	106.50
5758	AMEX	XLI	Tue, Nov 9, 2021	107.03	107.36	106.51	107.10
5757	AMEX	XLI	Mon, Nov 8, 2021	107.33	107.58	106.42	106.83
5756	AMEX	XLI	Fri, Nov 5, 2021	106.54	107.05	106.04	106.39
5755	AMEX	XLI	Thu, Nov 4, 2021	105.20	105.70	105.08	105.32
5754	AMEX	XLI	Wed, Nov 3, 2021	104.54	104.97	103.99	104.90
5753	AMEX	XLI	Tue, Nov 2, 2021	104.93	105.23	104.63	105.13
5752	AMEX	XLI	Mon, Nov 1, 2021	104.70	104.99	104.27	104.78
5751	AMEX	XLI	Fri, Oct 29, 2021	104.27	104.87	104.07	104.49
5750	AMEX	XLI	Thu, Oct 28, 2021	103.32	104.52	103.32	104.46
5749	AMEX	XLI	Wed, Oct 27, 2021	104.59	104.66	103.15	103.17
5748	AMEX	XLI	Tue, Oct 26, 2021	104.93	105.37	104.38	104.39
5747	AMEX	XLI	Mon, Oct 25, 2021	104.64	105.44	104.30	105.04
5746	AMEX	XLI	Fri, Oct 22, 2021	104.64	105.19	104.48	104.80
5745	AMEX	XLI	Thu, Oct 21, 2021	104.00	104.48	103.74	104.43
5744	AMEX	XLI	Wed, Oct 20, 2021	103.59	104.33	103.35	104.22
5743	AMEX	XLI	Tue, Oct 19, 2021	103.47	103.61	102.86	103.57
5742	AMEX	XLI	Mon, Oct 18, 2021	102.30	103.07	101.90	102.96
5741	AMEX	XLI	Fri, Oct 15, 2021	102.61	103.33	102.47	102.89
5740	AMEX	XLI	Thu, Oct 14, 2021	100.83	101.94	100.62	101.91
5739	AMEX	XLI	Wed, Oct 13, 2021	99.99	100.44	98.93	100.02
5738	AMEX	XLI	Tue, Oct 12, 2021	100.26	100.61	99.61	99.81
5737	AMEX	XLI	Mon, Oct 11, 2021	100.82	101.46	100.13	100.14
5736	AMEX	XLI	Fri, Oct 8, 2021	100.86	101.20	100.52	100.95
5735	AMEX	XLI	Thu, Oct 7, 2021	100.95	101.69	100.87	100.96
5734	AMEX	XLI	Wed, Oct 6, 2021	98.67	100.22	98.21	100.18
5733	AMEX	XLI	Tue, Oct 5, 2021	98.82	100.25	98.39	99.74
5732	AMEX	XLI	Mon, Oct 4, 2021	99.01	99.64	98.02	98.64
5731	AMEX	XLI	Fri, Oct 1, 2021	98.46	99.71	97.48	99.18
5730	AMEX	XLI	Thu, Sep 30, 2021	100.21	100.29	97.73	97.84
5729	AMEX	XLI	Wed, Sep 29, 2021	100.22	100.41	99.74	99.89
5728	AMEX	XLI	Tue, Sep 28, 2021	100.67	100.93	99.55	99.78
5727	AMEX	XLI	Mon, Sep 27, 2021	100.99	101.85	100.89	100.95
5726	AMEX	XLI	Fri, Sep 24, 2021	100.38	101.13	100.31	100.85
5725	AMEX	XLI	Thu, Sep 23, 2021	99.59	101.19	99.55	100.64
5724	AMEX	XLI	Wed, Sep 22, 2021	98.63	99.79	98.63	99.12
5723	AMEX	XLI	Tue, Sep 21, 2021	99.34	99.40	97.89	98.34
5722	AMEX	XLI	Mon, Sep 20, 2021	98.54	99.06	97.78	98.86
5721	AMEX	XLI	Fri, Sep 17, 2021	101.06	101.30	100.18	100.01
5720	AMEX	XLI	Thu, Sep 16, 2021	102.10	102.35	101.24	101.41
5719	AMEX	XLI	Wed, Sep 15, 2021	101.05	102.37	100.83	102.11
5718	AMEX	XLI	Tue, Sep 14, 2021	102.51	102.60	100.77	101.00
5717	AMEX	XLI	Mon, Sep 13, 2021	102.74	103.00	101.46	102.23
5716	AMEX	XLI	Fri, Sep 10, 2021	102.91	103.12	101.92	101.96
5715	AMEX	XLI	Thu, Sep 9, 2021	102.75	103.48	102.17	102.42
5714	AMEX	XLI	Wed, Sep 8, 2021	102.57	103.12	102.14	102.92
5713	AMEX	XLI	Tue, Sep 7, 2021	104.23	104.30	102.71	102.78
5712	AMEX	XLI	Fri, Sep 3, 2021	104.94	105.14	104.52	104.59
5711	AMEX	XLI	Thu, Sep 2, 2021	104.54	105.24	104.52	105.23
5710	AMEX	XLI	Wed, Sep 1, 2021	104.73	104.73	103.72	104.11
5709	AMEX	XLI	Tue, Aug 31, 2021	104.73	104.95	104.28	104.51
5708	AMEX	XLI	Mon, Aug 30, 2021	105.10	105.28	104.55	104.80
5707	AMEX	XLI	Fri, Aug 27, 2021	104.55	105.21	104.32	104.92
5706	AMEX	XLI	Thu, Aug 26, 2021	104.54	104.61	103.99	104.20
5705	AMEX	XLI	Wed, Aug 25, 2021	104.07	105.00	103.75	104.66
5704	AMEX	XLI	Tue, Aug 24, 2021	103.67	104.45	103.65	103.99
5703	AMEX	XLI	Mon, Aug 23, 2021	103.11	103.92	103.06	103.47
5702	AMEX	XLI	Fri, Aug 20, 2021	102.41	102.94	102.14	102.63
5701	AMEX	XLI	Thu, Aug 19, 2021	102.31	103.06	101.78	102.36
5700	AMEX	XLI	Wed, Aug 18, 2021	103.81	104.40	103.05	103.08
5699	AMEX	XLI	Tue, Aug 17, 2021	104.73	104.78	103.23	104.22
5698	AMEX	XLI	Mon, Aug 16, 2021	104.69	105.37	104.00	105.36
5697	AMEX	XLI	Fri, Aug 13, 2021	105.34	105.50	104.86	105.00
5696	AMEX	XLI	Thu, Aug 12, 2021	105.53	105.73	104.79	105.33
5695	AMEX	XLI	Wed, Aug 11, 2021	104.39	105.54	104.01	105.53
5694	AMEX	XLI	Tue, Aug 10, 2021	103.32	104.47	103.20	104.18
5693	AMEX	XLI	Mon, Aug 9, 2021	103.08	103.38	102.63	103.13
5692	AMEX	XLI	Fri, Aug 6, 2021	103.48	103.98	103.35	103.54
5691	AMEX	XLI	Thu, Aug 5, 2021	103.00	103.41	102.67	103.06
5690	AMEX	XLI	Wed, Aug 4, 2021	103.28	103.81	102.56	102.58
5689	AMEX	XLI	Tue, Aug 3, 2021	102.85	104.04	101.97	103.99
5688	AMEX	XLI	Mon, Aug 2, 2021	103.76	104.63	102.56	102.65
5687	AMEX	XLI	Fri, Jul 30, 2021	103.04	103.58	102.86	103.36
5686	AMEX	XLI	Thu, Jul 29, 2021	103.55	103.86	102.98	103.56
5685	AMEX	XLI	Wed, Jul 28, 2021	103.32	103.55	102.21	102.75
5684	AMEX	XLI	Tue, Jul 27, 2021	102.90	103.54	102.40	102.99
5683	AMEX	XLI	Mon, Jul 26, 2021	103.33	103.91	102.89	103.56
5682	AMEX	XLI	Fri, Jul 23, 2021	103.54	103.81	103.10	103.61
5681	AMEX	XLI	Thu, Jul 22, 2021	103.74	103.75	103.01	103.17
5680	AMEX	XLI	Wed, Jul 21, 2021	102.94	103.90	102.90	103.55
5679	AMEX	XLI	Tue, Jul 20, 2021	100.08	102.70	99.94	102.57
5678	AMEX	XLI	Mon, Jul 19, 2021	100.28	100.49	98.77	99.78
5677	AMEX	XLI	Fri, Jul 16, 2021	103.17	103.19	101.78	101.91
5676	AMEX	XLI	Thu, Jul 15, 2021	102.04	103.24	101.99	102.82
5675	AMEX	XLI	Wed, Jul 14, 2021	102.89	103.29	102.26	102.62
5674	AMEX	XLI	Tue, Jul 13, 2021	103.41	103.50	102.58	102.63
5673	AMEX	XLI	Mon, Jul 12, 2021	102.97	103.75	102.60	103.63
5672	AMEX	XLI	Fri, Jul 9, 2021	102.97	103.65	102.87	103.49
5671	AMEX	XLI	Thu, Jul 8, 2021	101.69	102.53	101.03	101.88
5670	AMEX	XLI	Wed, Jul 7, 2021	102.07	103.47	101.97	103.32
5669	AMEX	XLI	Tue, Jul 6, 2021	103.05	103.19	101.18	102.30
5668	AMEX	XLI	Fri, Jul 2, 2021	103.15	103.47	102.70	103.29
5667	AMEX	XLI	Thu, Jul 1, 2021	103.00	103.19	102.59	103.13
5666	AMEX	XLI	Wed, Jun 30, 2021	101.53	102.59	101.51	102.40
5665	AMEX	XLI	Tue, Jun 29, 2021	102.14	102.57	101.51	101.61
5664	AMEX	XLI	Mon, Jun 28, 2021	102.31	102.39	101.35	101.81
5663	AMEX	XLI	Fri, Jun 25, 2021	102.23	102.72	102.07	102.35
5662	AMEX	XLI	Thu, Jun 24, 2021	101.96	102.31	101.42	102.15
5661	AMEX	XLI	Wed, Jun 23, 2021	101.79	102.07	101.33	101.36
5660	AMEX	XLI	Tue, Jun 22, 2021	101.52	101.97	100.90	101.59
5659	AMEX	XLI	Mon, Jun 21, 2021	100.10	101.61	100.01	101.48
5658	AMEX	XLI	Fri, Jun 18, 2021	99.73	100.46	99.49	99.30
5657	AMEX	XLI	Thu, Jun 17, 2021	102.44	102.70	99.97	100.92
5656	AMEX	XLI	Wed, Jun 16, 2021	103.38	103.50	102.18	102.50
5655	AMEX	XLI	Tue, Jun 15, 2021	103.19	103.70	102.77	103.48
5654	AMEX	XLI	Mon, Jun 14, 2021	103.41	103.55	102.47	103.04
5653	AMEX	XLI	Fri, Jun 11, 2021	103.70	104.02	102.97	103.51
5652	AMEX	XLI	Thu, Jun 10, 2021	104.48	104.68	103.25	103.30
5651	AMEX	XLI	Wed, Jun 9, 2021	104.81	104.81	103.77	103.81
5650	AMEX	XLI	Tue, Jun 8, 2021	104.67	105.11	104.16	104.88
5649	AMEX	XLI	Mon, Jun 7, 2021	105.54	105.56	104.33	104.61
5648	AMEX	XLI	Fri, Jun 4, 2021	105.39	105.57	104.80	105.34
5647	AMEX	XLI	Thu, Jun 3, 2021	104.68	105.59	104.25	105.00
5646	AMEX	XLI	Wed, Jun 2, 2021	105.62	105.73	105.07	105.23
5645	AMEX	XLI	Tue, Jun 1, 2021	106.14	106.31	105.32	105.53
5644	AMEX	XLI	Fri, May 28, 2021	105.44	105.45	104.76	105.12
5643	AMEX	XLI	Thu, May 27, 2021	104.64	105.30	104.54	105.12
5642	AMEX	XLI	Wed, May 26, 2021	103.52	103.84	103.12	103.70
5641	AMEX	XLI	Tue, May 25, 2021	103.96	104.45	103.23	103.37
5640	AMEX	XLI	Mon, May 24, 2021	103.67	103.90	103.12	103.68
5639	AMEX	XLI	Fri, May 21, 2021	103.12	103.88	102.68	103.04
5638	AMEX	XLI	Thu, May 20, 2021	102.48	102.90	101.92	102.54
5637	AMEX	XLI	Wed, May 19, 2021	101.75	102.32	100.67	102.31
5636	AMEX	XLI	Tue, May 18, 2021	104.39	104.56	102.85	102.89
5635	AMEX	XLI	Mon, May 17, 2021	104.41	104.78	103.65	104.41
5634	AMEX	XLI	Fri, May 14, 2021	104.10	105.00	103.74	104.73
5633	AMEX	XLI	Thu, May 13, 2021	101.46	103.79	101.40	103.30
5632	AMEX	XLI	Wed, May 12, 2021	103.58	103.96	101.33	101.40
5631	AMEX	XLI	Tue, May 11, 2021	104.40	104.67	102.84	103.89
5630	AMEX	XLI	Mon, May 10, 2021	105.92	106.81	105.40	105.45
5629	AMEX	XLI	Fri, May 7, 2021	104.00	105.60	103.62	105.35
5628	AMEX	XLI	Thu, May 6, 2021	103.80	104.28	103.34	104.25
5627	AMEX	XLI	Wed, May 5, 2021	103.69	104.02	102.67	103.53
5626	AMEX	XLI	Tue, May 4, 2021	102.65	103.45	102.18	103.43
5625	AMEX	XLI	Mon, May 3, 2021	102.70	103.26	102.32	102.98
5624	AMEX	XLI	Fri, Apr 30, 2021	102.01	102.33	101.57	101.93
5623	AMEX	XLI	Thu, Apr 29, 2021	102.50	102.74	101.86	102.61
5622	AMEX	XLI	Wed, Apr 28, 2021	102.06	102.41	101.76	101.89
5621	AMEX	XLI	Tue, Apr 27, 2021	101.66	102.26	101.31	102.10
5620	AMEX	XLI	Mon, Apr 26, 2021	101.91	102.42	101.20	101.26
5619	AMEX	XLI	Fri, Apr 23, 2021	100.58	101.82	100.40	101.56
5618	AMEX	XLI	Thu, Apr 22, 2021	101.06	101.70	100.36	100.46
5617	AMEX	XLI	Wed, Apr 21, 2021	99.48	101.01	99.28	100.97
5616	AMEX	XLI	Tue, Apr 20, 2021	100.50	100.68	99.00	99.61
5615	AMEX	XLI	Mon, Apr 19, 2021	100.98	101.00	100.22	100.72
5614	AMEX	XLI	Fri, Apr 16, 2021	101.52	101.80	100.70	101.14
5613	AMEX	XLI	Thu, Apr 15, 2021	100.86	101.06	100.19	100.92
5612	AMEX	XLI	Wed, Apr 14, 2021	100.46	101.20	100.40	100.52
5611	AMEX	XLI	Tue, Apr 13, 2021	100.41	100.70	99.68	100.39
5610	AMEX	XLI	Mon, Apr 12, 2021	100.37	100.94	100.31	100.88
5609	AMEX	XLI	Fri, Apr 9, 2021	99.72	100.56	99.58	100.51
5608	AMEX	XLI	Thu, Apr 8, 2021	99.16	99.58	98.61	99.54
5607	AMEX	XLI	Wed, Apr 7, 2021	99.78	100.03	98.99	99.30
5606	AMEX	XLI	Tue, Apr 6, 2021	99.91	100.57	99.66	99.76
5605	AMEX	XLI	Mon, Apr 5, 2021	99.74	100.34	99.56	100.00
5604	AMEX	XLI	Thu, Apr 1, 2021	98.62	98.86	98.14	98.78
5603	AMEX	XLI	Wed, Mar 31, 2021	99.00	99.26	98.12	98.45
5602	AMEX	XLI	Tue, Mar 30, 2021	98.34	99.01	98.15	98.77
5601	AMEX	XLI	Mon, Mar 29, 2021	98.21	98.92	97.84	98.34
5600	AMEX	XLI	Fri, Mar 26, 2021	97.19	98.38	96.81	98.32
5599	AMEX	XLI	Thu, Mar 25, 2021	94.88	96.80	93.95	96.65
5598	AMEX	XLI	Wed, Mar 24, 2021	94.93	96.62	94.89	95.13
5597	AMEX	XLI	Tue, Mar 23, 2021	95.47	96.34	94.09	94.44
5596	AMEX	XLI	Mon, Mar 22, 2021	96.36	96.53	95.45	96.12
5595	AMEX	XLI	Fri, Mar 19, 2021	97.27	97.31	95.93	96.17
5594	AMEX	XLI	Thu, Mar 18, 2021	97.20	98.52	97.02	97.21
5593	AMEX	XLI	Wed, Mar 17, 2021	96.38	97.50	96.13	97.30
5592	AMEX	XLI	Tue, Mar 16, 2021	97.37	97.43	96.08	96.19
5591	AMEX	XLI	Mon, Mar 15, 2021	97.16	97.61	96.19	97.58
5590	AMEX	XLI	Fri, Mar 12, 2021	95.84	96.85	95.75	96.77
5589	AMEX	XLI	Thu, Mar 11, 2021	95.70	96.31	94.92	95.49
5588	AMEX	XLI	Wed, Mar 10, 2021	94.29	95.91	94.16	95.42
5587	AMEX	XLI	Tue, Mar 9, 2021	94.90	95.39	94.02	94.03
5586	AMEX	XLI	Mon, Mar 8, 2021	94.07	95.89	93.81	94.42
5585	AMEX	XLI	Fri, Mar 5, 2021	92.15	93.75	90.27	93.44
5584	AMEX	XLI	Thu, Mar 4, 2021	92.89	93.23	89.85	91.28
5583	AMEX	XLI	Wed, Mar 3, 2021	92.74	93.85	92.53	92.76
5582	AMEX	XLI	Tue, Mar 2, 2021	92.98	93.13	92.26	92.66
5581	AMEX	XLI	Mon, Mar 1, 2021	91.93	93.62	91.80	92.93
5580	AMEX	XLI	Fri, Feb 26, 2021	91.78	92.05	90.36	90.61
5579	AMEX	XLI	Thu, Feb 25, 2021	93.27	93.38	91.18	91.56
5578	AMEX	XLI	Wed, Feb 24, 2021	91.77	93.66	91.36	93.28
5577	AMEX	XLI	Tue, Feb 23, 2021	91.44	91.78	90.19	91.55
5576	AMEX	XLI	Mon, Feb 22, 2021	90.52	91.94	90.44	91.27
5575	AMEX	XLI	Fri, Feb 19, 2021	90.15	91.25	90.08	90.98
5574	AMEX	XLI	Thu, Feb 18, 2021	89.50	89.72	88.84	89.51
5573	AMEX	XLI	Wed, Feb 17, 2021	89.82	90.03	89.26	89.96
5572	AMEX	XLI	Tue, Feb 16, 2021	90.51	90.88	90.01	90.21
5571	AMEX	XLI	Fri, Feb 12, 2021	89.45	90.37	89.35	90.30
5570	AMEX	XLI	Thu, Feb 11, 2021	90.07	90.20	88.74	89.65
5569	AMEX	XLI	Wed, Feb 10, 2021	90.38	90.41	89.43	89.84
5568	AMEX	XLI	Tue, Feb 9, 2021	89.67	90.28	89.06	89.98
5567	AMEX	XLI	Mon, Feb 8, 2021	89.35	89.79	89.15	89.75
5566	AMEX	XLI	Fri, Feb 5, 2021	89.16	89.42	88.76	88.99
5565	AMEX	XLI	Thu, Feb 4, 2021	87.83	88.62	87.71	88.47
5564	AMEX	XLI	Wed, Feb 3, 2021	87.37	87.69	86.79	87.53
5563	AMEX	XLI	Tue, Feb 2, 2021	86.66	87.86	86.57	87.47
5562	AMEX	XLI	Mon, Feb 1, 2021	85.61	85.89	84.94	85.65
5561	AMEX	XLI	Fri, Jan 29, 2021	86.08	86.51	84.51	84.77
5560	AMEX	XLI	Thu, Jan 28, 2021	86.20	87.67	86.11	86.64
5559	AMEX	XLI	Wed, Jan 27, 2021	85.93	86.15	84.72	85.37
5558	AMEX	XLI	Tue, Jan 26, 2021	88.67	88.81	87.05	87.10
5557	AMEX	XLI	Mon, Jan 25, 2021	88.10	88.35	87.04	87.91
5556	AMEX	XLI	Fri, Jan 22, 2021	88.39	88.88	87.77	88.51
5555	AMEX	XLI	Thu, Jan 21, 2021	89.47	89.68	88.84	88.97
5554	AMEX	XLI	Wed, Jan 20, 2021	89.59	89.88	89.09	89.67
5553	AMEX	XLI	Tue, Jan 19, 2021	89.59	89.89	89.09	89.12
5552	AMEX	XLI	Fri, Jan 15, 2021	89.40	89.61	88.08	88.83
5551	AMEX	XLI	Thu, Jan 14, 2021	90.15	90.65	89.84	90.00
5550	AMEX	XLI	Wed, Jan 13, 2021	90.32	90.45	89.55	89.69
5549	AMEX	XLI	Tue, Jan 12, 2021	89.56	90.69	89.05	90.47
5548	AMEX	XLI	Mon, Jan 11, 2021	88.67	89.84	88.60	89.58
5547	AMEX	XLI	Fri, Jan 8, 2021	90.03	90.28	88.71	89.61
5546	AMEX	XLI	Thu, Jan 7, 2021	89.84	90.18	89.10	89.83
5545	AMEX	XLI	Wed, Jan 6, 2021	87.82	90.07	87.55	89.34
5544	AMEX	XLI	Tue, Jan 5, 2021	86.25	87.59	86.24	87.26
5543	AMEX	XLI	Mon, Jan 4, 2021	88.66	88.74	85.92	86.41
5542	AMEX	XLI	Thu, Dec 31, 2020	88.11	88.72	87.66	88.55
5541	AMEX	XLI	Wed, Dec 30, 2020	87.73	88.38	87.68	88.14
5540	AMEX	XLI	Tue, Dec 29, 2020	88.56	88.68	86.99	87.58
5539	AMEX	XLI	Mon, Dec 28, 2020	88.58	88.87	88.01	88.11
5538	AMEX	XLI	Thu, Dec 24, 2020	88.12	88.14	87.50	88.00
5537	AMEX	XLI	Wed, Dec 23, 2020	87.98	88.46	87.87	87.99
5536	AMEX	XLI	Tue, Dec 22, 2020	87.90	87.99	86.88	87.53
5535	AMEX	XLI	Mon, Dec 21, 2020	86.71	88.35	86.39	87.94
5534	AMEX	XLI	Fri, Dec 18, 2020	88.96	89.06	88.14	88.47
5533	AMEX	XLI	Thu, Dec 17, 2020	88.81	88.94	88.32	88.83
5532	AMEX	XLI	Wed, Dec 16, 2020	88.92	88.97	88.10	88.29
5531	AMEX	XLI	Tue, Dec 15, 2020	88.26	89.19	87.73	88.84
5530	AMEX	XLI	Mon, Dec 14, 2020	89.63	89.70	87.60	87.62
5529	AMEX	XLI	Fri, Dec 11, 2020	88.01	88.96	88.00	88.77
5528	AMEX	XLI	Thu, Dec 10, 2020	88.79	89.22	88.17	88.56
5527	AMEX	XLI	Wed, Dec 9, 2020	89.52	89.73	88.77	89.41
5526	AMEX	XLI	Tue, Dec 8, 2020	88.50	89.37	88.47	89.21
5525	AMEX	XLI	Mon, Dec 7, 2020	89.16	89.26	88.52	88.78
5524	AMEX	XLI	Fri, Dec 4, 2020	88.45	89.38	88.42	89.21
5523	AMEX	XLI	Thu, Dec 3, 2020	88.05	88.96	87.99	88.16
5522	AMEX	XLI	Wed, Dec 2, 2020	87.48	88.15	87.38	87.93
5521	AMEX	XLI	Tue, Dec 1, 2020	89.01	89.43	87.77	87.81
5520	AMEX	XLI	Mon, Nov 30, 2020	88.62	88.72	87.53	88.03
5519	AMEX	XLI	Fri, Nov 27, 2020	89.21	89.50	88.56	88.82
5518	AMEX	XLI	Wed, Nov 25, 2020	89.58	89.60	88.53	88.97
5517	AMEX	XLI	Tue, Nov 24, 2020	89.46	90.16	89.02	89.65
5516	AMEX	XLI	Mon, Nov 23, 2020	87.40	88.28	87.40	88.11
5515	AMEX	XLI	Fri, Nov 20, 2020	87.24	87.59	86.46	86.66
5514	AMEX	XLI	Thu, Nov 19, 2020	87.01	87.53	86.44	87.45
5513	AMEX	XLI	Wed, Nov 18, 2020	88.31	88.68	87.17	87.23
5512	AMEX	XLI	Tue, Nov 17, 2020	87.19	87.91	86.32	87.62
5511	AMEX	XLI	Mon, Nov 16, 2020	87.66	87.99	86.43	87.85
5510	AMEX	XLI	Fri, Nov 13, 2020	84.61	85.86	84.55	85.76
5509	AMEX	XLI	Thu, Nov 12, 2020	84.01	84.81	83.33	83.90
5508	AMEX	XLI	Wed, Nov 11, 2020	86.13	86.14	84.44	84.87
5507	AMEX	XLI	Tue, Nov 10, 2020	84.39	85.93	84.13	85.59
5506	AMEX	XLI	Mon, Nov 9, 2020	86.87	87.88	84.05	84.11
5505	AMEX	XLI	Fri, Nov 6, 2020	81.11	81.70	80.76	81.34
5504	AMEX	XLI	Thu, Nov 5, 2020	80.47	81.79	80.42	81.26
5503	AMEX	XLI	Wed, Nov 4, 2020	79.56	81.19	78.87	79.39
5502	AMEX	XLI	Tue, Nov 3, 2020	78.98	80.67	78.80	80.22
5501	AMEX	XLI	Mon, Nov 2, 2020	77.00	78.07	76.44	77.92
5500	AMEX	XLI	Fri, Oct 30, 2020	75.56	76.18	74.72	75.87
5499	AMEX	XLI	Thu, Oct 29, 2020	74.82	76.61	74.64	75.96
5498	AMEX	XLI	Wed, Oct 28, 2020	75.83	76.68	74.78	74.87
5497	AMEX	XLI	Tue, Oct 27, 2020	78.91	79.00	77.39	77.41
5496	AMEX	XLI	Mon, Oct 26, 2020	80.10	80.19	78.28	79.14
5495	AMEX	XLI	Fri, Oct 23, 2020	81.27	81.52	80.55	81.17
5494	AMEX	XLI	Thu, Oct 22, 2020	80.37	80.99	80.12	80.85
5493	AMEX	XLI	Wed, Oct 21, 2020	80.71	81.38	80.19	80.19
5492	AMEX	XLI	Tue, Oct 20, 2020	81.01	82.04	80.82	81.01
5491	AMEX	XLI	Mon, Oct 19, 2020	81.66	82.13	80.29	80.59
5490	AMEX	XLI	Fri, Oct 16, 2020	81.51	82.10	81.39	81.60
5489	AMEX	XLI	Thu, Oct 15, 2020	79.85	81.05	79.72	81.01
5488	AMEX	XLI	Wed, Oct 14, 2020	80.40	81.33	80.39	80.72
5487	AMEX	XLI	Tue, Oct 13, 2020	80.60	81.09	80.03	80.27
5486	AMEX	XLI	Mon, Oct 12, 2020	81.07	81.46	80.83	81.17
5485	AMEX	XLI	Fri, Oct 9, 2020	80.91	81.26	80.46	80.71
5484	AMEX	XLI	Thu, Oct 8, 2020	80.15	80.42	79.44	80.41
5483	AMEX	XLI	Wed, Oct 7, 2020	78.82	79.86	78.79	79.62
5482	AMEX	XLI	Tue, Oct 6, 2020	79.19	79.72	77.82	77.90
5481	AMEX	XLI	Mon, Oct 5, 2020	78.27	79.03	78.27	78.86
5480	AMEX	XLI	Fri, Oct 2, 2020	75.50	78.06	75.47	77.61
5479	AMEX	XLI	Thu, Oct 1, 2020	77.52	77.87	76.21	76.75
5478	AMEX	XLI	Wed, Sep 30, 2020	77.48	78.39	76.41	76.98
5477	AMEX	XLI	Tue, Sep 29, 2020	77.73	78.05	76.96	77.18
5476	AMEX	XLI	Mon, Sep 28, 2020	77.45	78.49	77.45	77.87
5475	AMEX	XLI	Fri, Sep 25, 2020	74.90	76.75	74.90	76.49
5474	AMEX	XLI	Thu, Sep 24, 2020	75.13	76.21	74.35	75.36
5473	AMEX	XLI	Wed, Sep 23, 2020	76.78	77.59	75.17	75.25
5472	AMEX	XLI	Tue, Sep 22, 2020	75.84	76.77	75.77	76.62
5471	AMEX	XLI	Mon, Sep 21, 2020	77.06	77.23	75.11	75.87
5470	AMEX	XLI	Fri, Sep 18, 2020	79.92	80.22	78.72	78.47
5469	AMEX	XLI	Thu, Sep 17, 2020	78.37	80.16	78.01	79.67
5468	AMEX	XLI	Wed, Sep 16, 2020	79.33	80.31	78.89	79.51
5467	AMEX	XLI	Tue, Sep 15, 2020	78.98	79.18	78.58	78.71
5466	AMEX	XLI	Mon, Sep 14, 2020	78.34	78.91	77.97	78.66
5465	AMEX	XLI	Fri, Sep 11, 2020	76.86	77.98	76.80	77.61
5464	AMEX	XLI	Thu, Sep 10, 2020	77.82	78.06	76.33	76.57
5463	AMEX	XLI	Wed, Sep 9, 2020	77.08	78.20	76.88	77.56
5462	AMEX	XLI	Tue, Sep 8, 2020	77.31	77.40	76.17	76.38
5461	AMEX	XLI	Fri, Sep 4, 2020	78.35	78.88	76.81	77.84
5460	AMEX	XLI	Thu, Sep 3, 2020	79.96	80.26	77.16	77.66
5459	AMEX	XLI	Wed, Sep 2, 2020	78.88	80.12	78.66	79.90
5458	AMEX	XLI	Tue, Sep 1, 2020	77.56	78.67	77.28	78.60
5457	AMEX	XLI	Mon, Aug 31, 2020	78.57	78.86	77.81	77.81
5456	AMEX	XLI	Fri, Aug 28, 2020	78.32	78.83	77.95	78.79
5455	AMEX	XLI	Thu, Aug 27, 2020	78.21	78.71	77.79	78.05
5454	AMEX	XLI	Wed, Aug 26, 2020	77.58	78.04	77.20	77.77
5453	AMEX	XLI	Tue, Aug 25, 2020	78.36	78.36	77.32	77.73
5452	AMEX	XLI	Mon, Aug 24, 2020	76.96	77.83	76.61	77.83
5451	AMEX	XLI	Fri, Aug 21, 2020	76.07	76.66	76.02	76.45
5450	AMEX	XLI	Thu, Aug 20, 2020	75.95	76.32	75.71	76.14
5449	AMEX	XLI	Wed, Aug 19, 2020	76.84	77.24	76.38	76.55
5448	AMEX	XLI	Tue, Aug 18, 2020	77.12	77.36	76.64	76.75
5447	AMEX	XLI	Mon, Aug 17, 2020	77.68	77.84	77.03	77.17
5446	AMEX	XLI	Fri, Aug 14, 2020	76.84	77.92	76.72	77.53
5445	AMEX	XLI	Thu, Aug 13, 2020	77.22	77.75	76.93	77.23
5444	AMEX	XLI	Wed, Aug 12, 2020	78.12	78.21	77.34	77.64
5443	AMEX	XLI	Tue, Aug 11, 2020	78.06	78.67	77.23	77.39
5442	AMEX	XLI	Mon, Aug 10, 2020	75.40	77.05	75.36	76.98
5441	AMEX	XLI	Fri, Aug 7, 2020	73.82	75.16	73.71	75.13
5440	AMEX	XLI	Thu, Aug 6, 2020	73.50	73.88	73.40	73.87
5439	AMEX	XLI	Wed, Aug 5, 2020	72.70	73.68	72.61	73.59
5438	AMEX	XLI	Tue, Aug 4, 2020	71.77	72.25	71.75	72.21
5437	AMEX	XLI	Mon, Aug 3, 2020	71.82	72.28	71.37	72.03
5436	AMEX	XLI	Fri, Jul 31, 2020	71.71	71.88	70.53	71.73
5435	AMEX	XLI	Thu, Jul 30, 2020	72.22	72.41	71.48	72.00
5434	AMEX	XLI	Wed, Jul 29, 2020	72.01	72.89	71.96	72.73
5433	AMEX	XLI	Tue, Jul 28, 2020	71.80	72.24	71.59	71.64
5432	AMEX	XLI	Mon, Jul 27, 2020	71.82	72.24	71.40	72.14
5431	AMEX	XLI	Fri, Jul 24, 2020	72.31	72.71	71.63	71.84
5430	AMEX	XLI	Thu, Jul 23, 2020	72.55	73.09	72.14	72.42
5429	AMEX	XLI	Wed, Jul 22, 2020	71.78	72.74	71.76	72.64
5428	AMEX	XLI	Tue, Jul 21, 2020	71.76	72.58	71.63	72.06
5427	AMEX	XLI	Mon, Jul 20, 2020	71.59	71.76	70.91	71.12
5426	AMEX	XLI	Fri, Jul 17, 2020	71.89	72.15	71.52	72.00
5425	AMEX	XLI	Thu, Jul 16, 2020	71.22	71.92	70.89	71.57
5424	AMEX	XLI	Wed, Jul 15, 2020	71.06	71.87	70.66	71.55
5423	AMEX	XLI	Tue, Jul 14, 2020	68.05	69.85	67.77	69.77
5422	AMEX	XLI	Mon, Jul 13, 2020	68.60	69.46	67.93	68.29
5421	AMEX	XLI	Fri, Jul 10, 2020	67.08	68.07	67.08	68.01
5420	AMEX	XLI	Thu, Jul 9, 2020	68.51	68.59	66.92	67.14
5419	AMEX	XLI	Wed, Jul 8, 2020	68.60	69.06	68.05	68.63
5418	AMEX	XLI	Tue, Jul 7, 2020	69.29	69.59	68.55	68.63
5417	AMEX	XLI	Mon, Jul 6, 2020	70.05	70.34	69.46	69.97
5416	AMEX	XLI	Thu, Jul 2, 2020	69.49	70.00	68.81	68.98
5415	AMEX	XLI	Wed, Jul 1, 2020	69.38	69.94	68.33	68.39
5414	AMEX	XLI	Tue, Jun 30, 2020	67.79	69.09	67.59	68.70
5413	AMEX	XLI	Mon, Jun 29, 2020	67.12	68.31	66.69	68.31
5412	AMEX	XLI	Fri, Jun 26, 2020	67.12	67.37	65.85	66.14
5411	AMEX	XLI	Thu, Jun 25, 2020	66.21	67.45	65.63	67.39
5410	AMEX	XLI	Wed, Jun 24, 2020	68.11	68.34	66.48	66.65
5409	AMEX	XLI	Tue, Jun 23, 2020	69.74	69.83	68.88	69.05
5408	AMEX	XLI	Mon, Jun 22, 2020	68.51	69.26	67.94	69.04
5407	AMEX	XLI	Fri, Jun 19, 2020	71.13	71.21	68.76	68.92
5406	AMEX	XLI	Thu, Jun 18, 2020	69.69	70.72	69.55	70.09
5405	AMEX	XLI	Wed, Jun 17, 2020	71.02	71.16	70.18	70.35
5404	AMEX	XLI	Tue, Jun 16, 2020	72.41	72.49	69.59	70.86
5403	AMEX	XLI	Mon, Jun 15, 2020	66.63	69.93	66.36	69.50
5402	AMEX	XLI	Fri, Jun 12, 2020	69.95	70.14	67.14	68.82
5401	AMEX	XLI	Thu, Jun 11, 2020	69.52	70.09	67.41	67.51
5400	AMEX	XLI	Wed, Jun 10, 2020	74.04	74.14	72.38	72.61
5399	AMEX	XLI	Tue, Jun 9, 2020	74.90	75.00	74.06	74.39
5398	AMEX	XLI	Mon, Jun 8, 2020	75.75	76.53	75.72	76.29
5397	AMEX	XLI	Fri, Jun 5, 2020	75.16	76.21	74.49	74.79
5396	AMEX	XLI	Thu, Jun 4, 2020	71.22	72.17	71.04	72.14
5395	AMEX	XLI	Wed, Jun 3, 2020	69.70	71.57	69.67	71.38
5394	AMEX	XLI	Tue, Jun 2, 2020	68.33	68.88	68.04	68.70
5393	AMEX	XLI	Mon, Jun 1, 2020	67.60	68.34	67.34	67.82
5392	AMEX	XLI	Fri, May 29, 2020	67.46	68.13	66.75	67.67
5391	AMEX	XLI	Thu, May 28, 2020	69.43	69.65	67.97	68.09
5390	AMEX	XLI	Wed, May 27, 2020	67.96	68.79	67.29	68.74
5389	AMEX	XLI	Tue, May 26, 2020	65.85	67.03	65.82	66.52
5388	AMEX	XLI	Fri, May 22, 2020	64.01	64.06	63.27	63.84
5387	AMEX	XLI	Thu, May 21, 2020	63.75	64.40	63.41	63.89
5386	AMEX	XLI	Wed, May 20, 2020	63.56	64.35	63.47	63.74
5385	AMEX	XLI	Tue, May 19, 2020	63.26	63.87	62.56	62.57
5384	AMEX	XLI	Mon, May 18, 2020	61.82	63.78	61.65	63.38
5383	AMEX	XLI	Fri, May 15, 2020	58.97	59.83	58.70	59.46
5382	AMEX	XLI	Thu, May 14, 2020	58.18	59.67	56.97	59.67
5381	AMEX	XLI	Wed, May 13, 2020	60.21	60.28	58.50	59.05
5380	AMEX	XLI	Tue, May 12, 2020	62.47	62.71	60.56	60.57
5379	AMEX	XLI	Mon, May 11, 2020	62.48	62.80	61.89	62.32
5378	AMEX	XLI	Fri, May 8, 2020	62.33	63.24	62.31	63.11
5377	AMEX	XLI	Thu, May 7, 2020	61.69	62.37	61.34	61.58
5376	AMEX	XLI	Wed, May 6, 2020	62.06	62.11	60.79	60.87
5375	AMEX	XLI	Tue, May 5, 2020	62.05	62.56	61.65	61.72
5374	AMEX	XLI	Mon, May 4, 2020	61.39	61.49	60.60	61.48
5373	AMEX	XLI	Fri, May 1, 2020	63.08	63.25	61.86	62.27
5372	AMEX	XLI	Thu, Apr 30, 2020	64.60	64.72	63.74	64.21
5371	AMEX	XLI	Wed, Apr 29, 2020	65.57	66.22	64.92	65.51
5370	AMEX	XLI	Tue, Apr 28, 2020	64.34	65.01	63.61	64.28
5369	AMEX	XLI	Mon, Apr 27, 2020	62.00	63.49	61.88	63.10
5368	AMEX	XLI	Fri, Apr 24, 2020	61.61	61.78	60.58	61.57
5367	AMEX	XLI	Thu, Apr 23, 2020	61.07	62.35	61.06	61.08
5366	AMEX	XLI	Wed, Apr 22, 2020	61.14	61.30	60.23	60.60
5365	AMEX	XLI	Tue, Apr 21, 2020	60.09	60.77	59.73	59.97
5364	AMEX	XLI	Mon, Apr 20, 2020	61.90	62.64	61.22	61.42
5363	AMEX	XLI	Fri, Apr 17, 2020	62.33	63.31	62.11	63.10
5362	AMEX	XLI	Thu, Apr 16, 2020	60.72	60.74	59.37	60.27
5361	AMEX	XLI	Wed, Apr 15, 2020	61.17	61.29	59.79	60.81
5360	AMEX	XLI	Tue, Apr 14, 2020	62.72	63.18	61.92	62.54
5359	AMEX	XLI	Mon, Apr 13, 2020	62.82	62.86	60.80	61.37
5358	AMEX	XLI	Thu, Apr 9, 2020	63.47	64.33	62.65	63.22
5357	AMEX	XLI	Wed, Apr 8, 2020	60.93	62.62	60.43	62.28
5356	AMEX	XLI	Tue, Apr 7, 2020	62.50	63.19	60.06	60.10
5355	AMEX	XLI	Mon, Apr 6, 2020	58.88	60.59	58.81	60.24
5354	AMEX	XLI	Fri, Apr 3, 2020	56.94	57.53	55.72	56.34
5353	AMEX	XLI	Thu, Apr 2, 2020	55.85	57.87	55.63	57.10
5352	AMEX	XLI	Wed, Apr 1, 2020	56.38	57.06	55.54	56.35
5351	AMEX	XLI	Tue, Mar 31, 2020	59.25	60.25	58.76	59.01
5350	AMEX	XLI	Mon, Mar 30, 2020	58.92	60.04	57.98	59.75
5349	AMEX	XLI	Fri, Mar 27, 2020	59.13	61.57	57.97	58.89
5348	AMEX	XLI	Thu, Mar 26, 2020	58.93	61.83	58.41	61.48
5347	AMEX	XLI	Wed, Mar 25, 2020	55.99	60.05	54.64	57.83
5346	AMEX	XLI	Tue, Mar 24, 2020	51.74	55.12	51.61	54.94
5345	AMEX	XLI	Mon, Mar 23, 2020	50.83	50.83	47.71	48.77
5344	AMEX	XLI	Fri, Mar 20, 2020	54.51	55.16	51.18	51.00
5343	AMEX	XLI	Thu, Mar 19, 2020	53.40	54.96	51.29	54.11
5342	AMEX	XLI	Wed, Mar 18, 2020	54.30	54.99	50.36	54.07
5341	AMEX	XLI	Tue, Mar 17, 2020	56.68	58.67	54.61	58.37
5340	AMEX	XLI	Mon, Mar 16, 2020	56.22	59.89	55.57	55.80
5339	AMEX	XLI	Fri, Mar 13, 2020	61.83	62.99	58.59	62.94
5338	AMEX	XLI	Thu, Mar 12, 2020	59.59	63.00	54.10	58.38
5337	AMEX	XLI	Wed, Mar 11, 2020	67.04	67.65	64.40	65.12
5336	AMEX	XLI	Tue, Mar 10, 2020	68.04	69.23	65.35	69.18
5335	AMEX	XLI	Mon, Mar 9, 2020	66.70	68.35	65.09	65.77
5334	AMEX	XLI	Fri, Mar 6, 2020	70.66	72.74	70.45	72.45
5333	AMEX	XLI	Thu, Mar 5, 2020	74.67	75.22	72.77	73.09
5332	AMEX	XLI	Wed, Mar 4, 2020	74.96	76.95	74.26	76.85
5331	AMEX	XLI	Tue, Mar 3, 2020	75.85	77.53	73.35	73.80
5330	AMEX	XLI	Mon, Mar 2, 2020	73.95	75.83	72.59	75.65
5329	AMEX	XLI	Fri, Feb 28, 2020	72.17	73.67	71.30	73.08
5328	AMEX	XLI	Thu, Feb 27, 2020	75.79	77.40	74.39	74.44
5327	AMEX	XLI	Wed, Feb 26, 2020	78.39	79.39	77.14	77.31
5326	AMEX	XLI	Tue, Feb 25, 2020	81.38	81.62	77.69	77.90
5325	AMEX	XLI	Mon, Feb 24, 2020	81.21	81.72	80.71	81.21
5324	AMEX	XLI	Fri, Feb 21, 2020	83.56	83.84	83.21	83.59
5323	AMEX	XLI	Thu, Feb 20, 2020	83.98	84.59	83.40	84.01
5322	AMEX	XLI	Wed, Feb 19, 2020	84.33	84.57	84.09	84.13
5321	AMEX	XLI	Tue, Feb 18, 2020	84.29	84.53	83.77	84.16
5320	AMEX	XLI	Fri, Feb 14, 2020	84.73	84.89	84.30	84.64
5319	AMEX	XLI	Thu, Feb 13, 2020	84.79	85.11	84.46	84.75
5318	AMEX	XLI	Wed, Feb 12, 2020	84.90	85.33	84.70	85.23
5317	AMEX	XLI	Tue, Feb 11, 2020	84.55	84.84	84.23	84.44
5316	AMEX	XLI	Mon, Feb 10, 2020	83.52	84.14	83.42	84.12
5315	AMEX	XLI	Fri, Feb 7, 2020	83.94	84.15	83.58	83.65
5314	AMEX	XLI	Thu, Feb 6, 2020	84.33	84.40	83.72	84.26
5313	AMEX	XLI	Wed, Feb 5, 2020	83.54	84.00	83.11	83.99
5312	AMEX	XLI	Tue, Feb 4, 2020	82.32	82.81	82.24	82.61
5311	AMEX	XLI	Mon, Feb 3, 2020	81.55	82.23	80.99	81.08
5310	AMEX	XLI	Fri, Jan 31, 2020	82.58	82.70	80.80	81.11
5309	AMEX	XLI	Thu, Jan 30, 2020	82.14	83.12	81.97	83.03
5308	AMEX	XLI	Wed, Jan 29, 2020	83.33	83.57	82.85	82.94
5307	AMEX	XLI	Tue, Jan 28, 2020	82.24	82.91	81.86	82.50
5306	AMEX	XLI	Mon, Jan 27, 2020	82.06	82.52	81.97	81.97
5305	AMEX	XLI	Fri, Jan 24, 2020	84.10	84.17	82.93	83.55
5304	AMEX	XLI	Thu, Jan 23, 2020	82.93	84.05	82.63	83.94
5303	AMEX	XLI	Wed, Jan 22, 2020	83.71	83.90	82.98	83.04
5302	AMEX	XLI	Tue, Jan 21, 2020	84.03	84.27	83.11	83.48
5301	AMEX	XLI	Fri, Jan 17, 2020	84.46	84.81	84.30	84.41
5300	AMEX	XLI	Thu, Jan 16, 2020	84.00	84.44	83.93	84.40
5299	AMEX	XLI	Wed, Jan 15, 2020	83.45	83.92	83.38	83.57
5298	AMEX	XLI	Tue, Jan 14, 2020	83.48	83.98	83.33	83.44
5297	AMEX	XLI	Mon, Jan 13, 2020	83.01	83.52	82.85	83.43
5296	AMEX	XLI	Fri, Jan 10, 2020	83.51	83.51	82.61	82.75
5295	AMEX	XLI	Thu, Jan 9, 2020	83.34	83.43	83.08	83.34
5294	AMEX	XLI	Wed, Jan 8, 2020	82.77	83.36	82.63	82.99
5293	AMEX	XLI	Tue, Jan 7, 2020	82.57	83.02	82.29	82.71
5292	AMEX	XLI	Mon, Jan 6, 2020	82.46	82.89	82.27	82.88
5291	AMEX	XLI	Fri, Jan 3, 2020	82.06	82.95	81.99	82.85
5290	AMEX	XLI	Thu, Jan 2, 2020	82.05	83.01	81.83	83.01
5289	AMEX	XLI	Tue, Dec 31, 2019	81.32	81.69	81.18	81.47
5288	AMEX	XLI	Mon, Dec 30, 2019	81.99	81.99	81.36	81.52
5287	AMEX	XLI	Fri, Dec 27, 2019	82.23	82.23	81.79	81.90
5286	AMEX	XLI	Thu, Dec 26, 2019	81.96	81.98	81.59	81.97
5285	AMEX	XLI	Tue, Dec 24, 2019	82.09	82.20	81.69	81.78
5284	AMEX	XLI	Mon, Dec 23, 2019	81.93	82.20	81.79	82.11
5283	AMEX	XLI	Fri, Dec 20, 2019	81.34	81.63	81.16	81.44
5282	AMEX	XLI	Thu, Dec 19, 2019	81.26	81.56	81.17	81.07
5281	AMEX	XLI	Wed, Dec 18, 2019	81.60	81.62	81.10	81.25
5280	AMEX	XLI	Tue, Dec 17, 2019	81.68	81.86	81.54	81.59
5279	AMEX	XLI	Mon, Dec 16, 2019	81.99	82.12	81.66	81.67
5278	AMEX	XLI	Fri, Dec 13, 2019	81.89	82.54	81.45	81.71
5277	AMEX	XLI	Thu, Dec 12, 2019	81.25	82.19	81.04	81.93
5276	AMEX	XLI	Wed, Dec 11, 2019	80.78	81.28	80.58	81.21
5275	AMEX	XLI	Tue, Dec 10, 2019	80.79	81.03	80.56	80.70
5274	AMEX	XLI	Mon, Dec 9, 2019	80.88	81.10	80.76	80.80
5273	AMEX	XLI	Fri, Dec 6, 2019	80.89	81.26	80.86	81.11
5272	AMEX	XLI	Thu, Dec 5, 2019	80.27	80.33	79.79	80.14
5271	AMEX	XLI	Wed, Dec 4, 2019	80.23	80.90	80.04	80.12
5270	AMEX	XLI	Tue, Dec 3, 2019	79.84	79.88	79.26	79.81
5269	AMEX	XLI	Mon, Dec 2, 2019	82.03	82.15	80.65	80.69
5268	AMEX	XLI	Fri, Nov 29, 2019	82.32	82.32	81.90	82.04
5267	AMEX	XLI	Wed, Nov 27, 2019	82.44	82.45	82.10	82.42
5266	AMEX	XLI	Tue, Nov 26, 2019	82.34	82.65	82.18	82.50
5265	AMEX	XLI	Mon, Nov 25, 2019	81.97	82.42	81.76	82.26
5264	AMEX	XLI	Fri, Nov 22, 2019	81.45	81.69	81.20	81.67
5263	AMEX	XLI	Thu, Nov 21, 2019	81.29	81.51	81.00	81.25
5262	AMEX	XLI	Wed, Nov 20, 2019	81.67	81.86	80.96	81.28
5261	AMEX	XLI	Tue, Nov 19, 2019	82.26	82.33	81.75	81.93
5260	AMEX	XLI	Mon, Nov 18, 2019	82.16	82.16	81.83	82.00
5259	AMEX	XLI	Fri, Nov 15, 2019	82.17	82.48	82.10	82.31
5258	AMEX	XLI	Thu, Nov 14, 2019	81.29	81.88	81.28	81.71
5257	AMEX	XLI	Wed, Nov 13, 2019	81.46	81.75	81.20	81.45
5256	AMEX	XLI	Tue, Nov 12, 2019	81.93	82.17	81.62	81.79
5255	AMEX	XLI	Mon, Nov 11, 2019	81.26	81.93	81.13	81.80
5254	AMEX	XLI	Fri, Nov 8, 2019	81.48	81.76	81.23	81.76
5253	AMEX	XLI	Thu, Nov 7, 2019	81.80	82.18	81.52	81.65
5252	AMEX	XLI	Wed, Nov 6, 2019	81.25	81.38	80.90	81.37
5251	AMEX	XLI	Tue, Nov 5, 2019	81.30	81.68	81.09	81.32
5250	AMEX	XLI	Mon, Nov 4, 2019	80.66	81.18	80.66	81.15
5249	AMEX	XLI	Fri, Nov 1, 2019	79.06	80.22	79.01	80.22
5248	AMEX	XLI	Thu, Oct 31, 2019	79.12	79.12	78.11	78.51
5247	AMEX	XLI	Wed, Oct 30, 2019	79.23	79.43	78.80	79.36
5246	AMEX	XLI	Tue, Oct 29, 2019	78.50	79.29	78.40	79.08
5245	AMEX	XLI	Mon, Oct 28, 2019	78.77	79.23	78.76	78.82
5244	AMEX	XLI	Fri, Oct 25, 2019	78.09	78.78	78.05	78.60
5243	AMEX	XLI	Thu, Oct 24, 2019	78.13	78.22	77.55	78.11
5242	AMEX	XLI	Wed, Oct 23, 2019	77.98	78.05	77.67	78.00
5241	AMEX	XLI	Tue, Oct 22, 2019	77.49	78.24	77.20	78.01
5240	AMEX	XLI	Mon, Oct 21, 2019	77.23	77.57	77.11	77.40
5239	AMEX	XLI	Fri, Oct 18, 2019	77.44	77.60	76.86	76.94
5238	AMEX	XLI	Thu, Oct 17, 2019	77.67	78.19	77.54	77.61
5237	AMEX	XLI	Wed, Oct 16, 2019	77.13	77.62	77.09	77.23
5236	AMEX	XLI	Tue, Oct 15, 2019	76.79	77.57	76.63	77.27
5235	AMEX	XLI	Mon, Oct 14, 2019	76.65	76.87	76.41	76.65
5234	AMEX	XLI	Fri, Oct 11, 2019	76.38	77.48	76.18	76.80
5233	AMEX	XLI	Thu, Oct 10, 2019	74.55	75.65	74.55	75.38
5232	AMEX	XLI	Wed, Oct 9, 2019	74.68	75.00	74.28	74.70
5231	AMEX	XLI	Tue, Oct 8, 2019	74.47	74.87	74.02	74.07
5230	AMEX	XLI	Mon, Oct 7, 2019	75.38	75.87	75.07	75.23
5229	AMEX	XLI	Fri, Oct 4, 2019	74.88	75.70	74.80	75.61
5228	AMEX	XLI	Thu, Oct 3, 2019	74.17	74.85	73.18	74.83
5227	AMEX	XLI	Wed, Oct 2, 2019	75.12	75.13	73.79	74.34
5226	AMEX	XLI	Tue, Oct 1, 2019	77.91	78.24	75.70	75.77
5225	AMEX	XLI	Mon, Sep 30, 2019	77.61	77.89	77.61	77.63
5224	AMEX	XLI	Fri, Sep 27, 2019	78.09	78.18	77.16	77.52
5223	AMEX	XLI	Thu, Sep 26, 2019	77.85	78.09	77.42	77.83
5222	AMEX	XLI	Wed, Sep 25, 2019	77.34	77.87	77.07	77.72
5221	AMEX	XLI	Tue, Sep 24, 2019	78.00	78.19	76.83	77.22
5220	AMEX	XLI	Mon, Sep 23, 2019	77.50	77.94	77.22	77.66
5219	AMEX	XLI	Fri, Sep 20, 2019	78.39	78.66	77.59	77.81
5218	AMEX	XLI	Thu, Sep 19, 2019	79.09	79.35	78.68	78.31
5217	AMEX	XLI	Wed, Sep 18, 2019	78.78	79.16	78.24	79.12
5216	AMEX	XLI	Tue, Sep 17, 2019	79.09	79.31	78.67	79.24
5215	AMEX	XLI	Mon, Sep 16, 2019	79.12	79.41	78.94	79.28
5214	AMEX	XLI	Fri, Sep 13, 2019	79.28	79.79	79.25	79.35
5213	AMEX	XLI	Thu, Sep 12, 2019	79.09	79.30	78.57	78.92
5212	AMEX	XLI	Wed, Sep 11, 2019	78.30	78.92	77.88	78.87
5211	AMEX	XLI	Tue, Sep 10, 2019	77.23	78.16	76.96	78.14
5210	AMEX	XLI	Mon, Sep 9, 2019	77.38	77.78	77.25	77.43
5209	AMEX	XLI	Fri, Sep 6, 2019	77.33	77.46	76.97	77.20
5208	AMEX	XLI	Thu, Sep 5, 2019	76.59	77.60	76.54	77.04
5207	AMEX	XLI	Wed, Sep 4, 2019	75.33	75.76	74.73	75.68
5206	AMEX	XLI	Tue, Sep 3, 2019	75.04	75.80	74.26	74.73
5205	AMEX	XLI	Fri, Aug 30, 2019	75.95	76.26	75.61	75.76
5204	AMEX	XLI	Thu, Aug 29, 2019	75.00	75.62	74.70	75.45
5203	AMEX	XLI	Wed, Aug 28, 2019	73.08	74.18	72.77	74.18
5202	AMEX	XLI	Tue, Aug 27, 2019	74.05	74.09	73.11	73.28
5201	AMEX	XLI	Mon, Aug 26, 2019	73.97	74.09	73.02	73.66
5200	AMEX	XLI	Fri, Aug 23, 2019	74.66	75.22	72.77	73.12
5199	AMEX	XLI	Thu, Aug 22, 2019	75.23	75.54	74.57	75.13
5198	AMEX	XLI	Wed, Aug 21, 2019	75.13	75.35	74.90	75.02
5197	AMEX	XLI	Tue, Aug 20, 2019	74.86	75.03	74.50	74.56
5196	AMEX	XLI	Mon, Aug 19, 2019	75.18	75.32	74.87	75.00
5195	AMEX	XLI	Fri, Aug 16, 2019	73.49	74.45	73.41	74.30
5194	AMEX	XLI	Thu, Aug 15, 2019	73.09	73.10	72.19	72.89
5193	AMEX	XLI	Wed, Aug 14, 2019	74.12	74.27	72.89	72.97
5192	AMEX	XLI	Tue, Aug 13, 2019	74.29	76.03	74.15	75.27
5191	AMEX	XLI	Mon, Aug 12, 2019	74.89	75.15	74.14	74.38
5190	AMEX	XLI	Fri, Aug 9, 2019	75.78	75.86	74.98	75.42
5189	AMEX	XLI	Thu, Aug 8, 2019	75.12	76.11	75.03	76.06
5188	AMEX	XLI	Wed, Aug 7, 2019	73.86	74.93	73.32	74.79
5187	AMEX	XLI	Tue, Aug 6, 2019	74.23	74.89	73.88	74.83
5186	AMEX	XLI	Mon, Aug 5, 2019	74.62	74.63	73.09	73.72
5185	AMEX	XLI	Fri, Aug 2, 2019	76.05	76.21	75.30	75.82
5184	AMEX	XLI	Thu, Aug 1, 2019	77.68	78.28	76.17	76.31
5183	AMEX	XLI	Wed, Jul 31, 2019	78.74	78.90	77.22	77.82
5182	AMEX	XLI	Tue, Jul 30, 2019	77.87	78.70	77.60	78.70
5181	AMEX	XLI	Mon, Jul 29, 2019	78.41	78.55	78.23	78.36
5180	AMEX	XLI	Fri, Jul 26, 2019	78.52	78.71	78.24	78.50
5179	AMEX	XLI	Thu, Jul 25, 2019	78.83	79.07	78.32	78.67
5178	AMEX	XLI	Wed, Jul 24, 2019	77.85	79.02	77.83	78.83
5177	AMEX	XLI	Tue, Jul 23, 2019	78.08	78.52	77.76	78.49
5176	AMEX	XLI	Mon, Jul 22, 2019	77.59	77.91	77.26	77.51
5175	AMEX	XLI	Fri, Jul 19, 2019	77.53	77.92	77.40	77.45
5174	AMEX	XLI	Thu, Jul 18, 2019	76.94	77.14	76.56	77.03
5173	AMEX	XLI	Wed, Jul 17, 2019	78.12	78.19	76.86	76.89
5172	AMEX	XLI	Tue, Jul 16, 2019	78.06	78.78	78.06	78.57
5171	AMEX	XLI	Mon, Jul 15, 2019	78.39	78.39	77.96	78.07
5170	AMEX	XLI	Fri, Jul 12, 2019	77.30	78.41	77.30	78.39
5169	AMEX	XLI	Thu, Jul 11, 2019	76.50	77.05	76.38	77.04
5168	AMEX	XLI	Wed, Jul 10, 2019	76.92	77.26	76.45	76.52
5167	AMEX	XLI	Tue, Jul 9, 2019	76.40	76.79	76.28	76.70
5166	AMEX	XLI	Mon, Jul 8, 2019	77.04	77.27	76.67	76.87
5165	AMEX	XLI	Fri, Jul 5, 2019	77.46	77.51	76.45	77.51
5164	AMEX	XLI	Wed, Jul 3, 2019	77.64	77.85	77.37	77.82
5163	AMEX	XLI	Tue, Jul 2, 2019	77.57	77.68	77.21	77.39
5162	AMEX	XLI	Mon, Jul 1, 2019	78.05	78.44	77.16	77.49
5161	AMEX	XLI	Fri, Jun 28, 2019	76.72	77.47	76.72	77.42
5160	AMEX	XLI	Thu, Jun 27, 2019	76.60	76.87	76.29	76.61
5159	AMEX	XLI	Wed, Jun 26, 2019	76.56	76.76	76.35	76.54
5158	AMEX	XLI	Tue, Jun 25, 2019	76.93	76.96	76.29	76.35
5157	AMEX	XLI	Mon, Jun 24, 2019	77.11	77.39	76.90	76.93
5156	AMEX	XLI	Fri, Jun 21, 2019	77.49	77.81	77.05	77.08
5155	AMEX	XLI	Thu, Jun 20, 2019	77.45	77.93	76.96	77.49
5154	AMEX	XLI	Wed, Jun 19, 2019	76.74	76.76	76.19	76.55
5153	AMEX	XLI	Tue, Jun 18, 2019	75.54	76.71	75.54	76.61
5152	AMEX	XLI	Mon, Jun 17, 2019	75.45	75.57	75.09	75.15
5151	AMEX	XLI	Fri, Jun 14, 2019	75.62	75.71	75.09	75.41
5150	AMEX	XLI	Thu, Jun 13, 2019	75.46	75.76	75.26	75.71
5149	AMEX	XLI	Wed, Jun 12, 2019	75.11	75.37	74.93	75.33
5148	AMEX	XLI	Tue, Jun 11, 2019	76.27	76.45	74.87	75.17
5147	AMEX	XLI	Mon, Jun 10, 2019	76.44	76.65	75.80	75.82
5146	AMEX	XLI	Fri, Jun 7, 2019	75.40	76.03	75.35	75.72
5145	AMEX	XLI	Thu, Jun 6, 2019	75.07	75.32	74.44	75.12
5144	AMEX	XLI	Wed, Jun 5, 2019	74.66	75.09	74.40	74.99
5143	AMEX	XLI	Tue, Jun 4, 2019	73.24	74.30	73.11	74.27
5142	AMEX	XLI	Mon, Jun 3, 2019	71.93	72.95	71.91	72.54
5141	AMEX	XLI	Fri, May 31, 2019	72.27	72.55	71.99	72.05
5140	AMEX	XLI	Thu, May 30, 2019	73.09	73.41	72.80	73.05
5139	AMEX	XLI	Wed, May 29, 2019	72.78	73.10	72.08	72.77
5138	AMEX	XLI	Tue, May 28, 2019	73.87	74.15	73.09	73.10
5137	AMEX	XLI	Fri, May 24, 2019	74.24	74.37	73.58	73.78
5136	AMEX	XLI	Thu, May 23, 2019	74.07	74.18	73.29	73.75
5135	AMEX	XLI	Wed, May 22, 2019	75.25	75.34	74.89	74.89
5134	AMEX	XLI	Tue, May 21, 2019	75.27	75.60	75.07	75.51
5133	AMEX	XLI	Mon, May 20, 2019	74.35	74.91	74.28	74.63
5132	AMEX	XLI	Fri, May 17, 2019	74.84	75.64	74.73	74.82
5131	AMEX	XLI	Thu, May 16, 2019	75.31	75.91	75.16	75.66
5130	AMEX	XLI	Wed, May 15, 2019	74.20	75.28	74.03	74.97
5129	AMEX	XLI	Tue, May 14, 2019	74.37	75.44	74.27	74.87
5128	AMEX	XLI	Mon, May 13, 2019	74.50	74.79	73.60	74.10
5127	AMEX	XLI	Fri, May 10, 2019	75.47	76.46	74.59	76.27
5126	AMEX	XLI	Thu, May 9, 2019	75.28	76.10	74.84	75.97
5125	AMEX	XLI	Wed, May 8, 2019	75.94	76.62	75.83	76.08
5124	AMEX	XLI	Tue, May 7, 2019	76.70	76.85	75.49	76.08
5123	AMEX	XLI	Mon, May 6, 2019	76.76	77.79	76.70	77.65
5122	AMEX	XLI	Fri, May 3, 2019	77.73	78.47	77.73	78.40
5121	AMEX	XLI	Thu, May 2, 2019	77.31	77.63	76.81	77.46
5120	AMEX	XLI	Wed, May 1, 2019	78.25	78.50	77.50	77.50
5119	AMEX	XLI	Tue, Apr 30, 2019	78.02	78.22	77.35	78.01
5118	AMEX	XLI	Mon, Apr 29, 2019	77.52	77.95	77.43	77.70
5117	AMEX	XLI	Fri, Apr 26, 2019	76.98	77.52	76.84	77.52
5116	AMEX	XLI	Thu, Apr 25, 2019	77.64	77.66	76.59	76.94
5115	AMEX	XLI	Wed, Apr 24, 2019	78.75	78.95	78.49	78.52
5114	AMEX	XLI	Tue, Apr 23, 2019	78.30	78.91	78.06	78.75
5113	AMEX	XLI	Mon, Apr 22, 2019	78.01	78.25	77.69	78.07
5112	AMEX	XLI	Thu, Apr 18, 2019	77.74	78.42	77.74	78.31
5111	AMEX	XLI	Wed, Apr 17, 2019	77.78	77.99	77.40	77.42
5110	AMEX	XLI	Tue, Apr 16, 2019	77.11	77.42	76.93	77.32
5109	AMEX	XLI	Mon, Apr 15, 2019	77.17	77.33	76.74	76.85
5108	AMEX	XLI	Fri, Apr 12, 2019	77.01	77.28	76.74	77.28
5107	AMEX	XLI	Thu, Apr 11, 2019	75.64	76.35	75.59	76.27
5106	AMEX	XLI	Wed, Apr 10, 2019	75.70	75.78	75.16	75.62
5105	AMEX	XLI	Tue, Apr 9, 2019	76.15	76.18	75.51	75.64
5104	AMEX	XLI	Mon, Apr 8, 2019	76.43	76.70	76.10	76.68
5103	AMEX	XLI	Fri, Apr 5, 2019	77.08	77.25	76.89	77.01
5102	AMEX	XLI	Thu, Apr 4, 2019	76.28	77.06	76.27	76.79
5101	AMEX	XLI	Wed, Apr 3, 2019	76.86	76.96	76.12	76.32
5100	AMEX	XLI	Tue, Apr 2, 2019	76.62	76.82	76.36	76.55
5099	AMEX	XLI	Mon, Apr 1, 2019	75.72	76.70	75.67	76.58
5098	AMEX	XLI	Fri, Mar 29, 2019	74.72	75.09	74.66	75.03
5097	AMEX	XLI	Thu, Mar 28, 2019	73.90	74.34	73.69	74.23
5096	AMEX	XLI	Wed, Mar 27, 2019	73.63	74.03	73.14	73.69
5095	AMEX	XLI	Tue, Mar 26, 2019	73.64	73.91	73.16	73.61
5094	AMEX	XLI	Mon, Mar 25, 2019	72.97	73.51	72.79	73.12
5093	AMEX	XLI	Fri, Mar 22, 2019	74.22	74.27	72.90	72.95
5092	AMEX	XLI	Thu, Mar 21, 2019	73.71	74.80	73.65	74.64
5091	AMEX	XLI	Wed, Mar 20, 2019	74.25	74.53	73.52	73.93
5090	AMEX	XLI	Tue, Mar 19, 2019	74.96	75.22	74.16	74.44
5089	AMEX	XLI	Mon, Mar 18, 2019	73.88	74.77	73.80	74.71
5088	AMEX	XLI	Fri, Mar 15, 2019	74.34	74.52	73.85	73.99
5087	AMEX	XLI	Thu, Mar 14, 2019	74.92	75.11	74.49	74.25
5086	AMEX	XLI	Wed, Mar 13, 2019	74.55	75.18	74.46	74.93
5085	AMEX	XLI	Tue, Mar 12, 2019	74.80	74.89	74.14	74.28
5084	AMEX	XLI	Mon, Mar 11, 2019	73.21	74.93	73.04	74.90
5083	AMEX	XLI	Fri, Mar 8, 2019	73.71	74.30	73.61	74.27
5082	AMEX	XLI	Thu, Mar 7, 2019	74.68	74.80	73.77	74.42
5081	AMEX	XLI	Wed, Mar 6, 2019	75.47	75.61	74.85	74.87
5080	AMEX	XLI	Tue, Mar 5, 2019	76.11	76.28	75.56	75.58
5079	AMEX	XLI	Mon, Mar 4, 2019	76.77	77.10	75.48	76.07
5078	AMEX	XLI	Fri, Mar 1, 2019	76.91	77.10	76.01	76.41
5077	AMEX	XLI	Thu, Feb 28, 2019	76.61	76.65	76.29	76.34
5076	AMEX	XLI	Wed, Feb 27, 2019	76.17	76.67	75.89	76.60
5075	AMEX	XLI	Tue, Feb 26, 2019	76.31	76.76	76.28	76.30
5074	AMEX	XLI	Mon, Feb 25, 2019	77.00	77.13	76.48	76.51
5073	AMEX	XLI	Fri, Feb 22, 2019	75.98	76.25	75.68	76.21
5072	AMEX	XLI	Thu, Feb 21, 2019	75.84	76.03	75.46	75.71
5071	AMEX	XLI	Wed, Feb 20, 2019	75.63	76.06	75.54	76.02
5070	AMEX	XLI	Tue, Feb 19, 2019	75.46	75.90	75.22	75.66
5069	AMEX	XLI	Fri, Feb 15, 2019	75.15	75.70	74.99	75.69
5068	AMEX	XLI	Thu, Feb 14, 2019	74.61	75.00	74.41	74.69
5067	AMEX	XLI	Wed, Feb 13, 2019	74.87	75.27	74.67	75.04
5066	AMEX	XLI	Tue, Feb 12, 2019	74.02	74.76	73.87	74.60
5065	AMEX	XLI	Mon, Feb 11, 2019	73.28	73.64	73.24	73.46
5064	AMEX	XLI	Fri, Feb 8, 2019	72.50	73.07	72.15	73.07
5063	AMEX	XLI	Thu, Feb 7, 2019	72.99	73.38	72.40	72.96
5062	AMEX	XLI	Wed, Feb 6, 2019	73.32	73.81	73.21	73.46
5061	AMEX	XLI	Tue, Feb 5, 2019	72.93	73.48	72.70	73.44
5060	AMEX	XLI	Mon, Feb 4, 2019	71.98	72.85	71.79	72.81
5059	AMEX	XLI	Fri, Feb 1, 2019	71.98	72.41	71.69	71.88
5058	AMEX	XLI	Thu, Jan 31, 2019	71.59	72.11	71.30	71.77
5057	AMEX	XLI	Wed, Jan 30, 2019	71.09	71.80	70.29	71.46
5056	AMEX	XLI	Tue, Jan 29, 2019	69.70	70.49	69.68	70.36
5055	AMEX	XLI	Mon, Jan 28, 2019	69.07	69.44	68.78	69.40
5054	AMEX	XLI	Fri, Jan 25, 2019	69.85	70.36	69.66	70.07
5053	AMEX	XLI	Thu, Jan 24, 2019	69.09	69.50	68.80	69.19
5052	AMEX	XLI	Wed, Jan 23, 2019	69.19	69.55	68.07	68.84
5051	AMEX	XLI	Tue, Jan 22, 2019	69.59	69.61	68.28	68.74
5050	AMEX	XLI	Fri, Jan 18, 2019	69.48	70.44	69.27	70.19
5049	AMEX	XLI	Thu, Jan 17, 2019	67.44	69.26	67.35	68.88
5048	AMEX	XLI	Wed, Jan 16, 2019	67.74	68.06	67.62	67.72
5047	AMEX	XLI	Tue, Jan 15, 2019	67.80	68.09	67.27	67.65
5046	AMEX	XLI	Mon, Jan 14, 2019	67.37	68.17	67.16	67.86
5045	AMEX	XLI	Fri, Jan 11, 2019	67.48	67.91	67.24	67.87
5044	AMEX	XLI	Thu, Jan 10, 2019	66.79	68.02	66.49	67.94
5043	AMEX	XLI	Wed, Jan 9, 2019	66.84	67.34	66.60	67.03
5042	AMEX	XLI	Tue, Jan 8, 2019	66.58	66.99	65.95	66.58
5041	AMEX	XLI	Mon, Jan 7, 2019	65.42	66.11	64.80	65.68
5040	AMEX	XLI	Fri, Jan 4, 2019	63.69	65.27	63.69	65.15
5039	AMEX	XLI	Thu, Jan 3, 2019	64.29	64.29	62.49	62.77
5038	AMEX	XLI	Wed, Jan 2, 2019	63.46	64.79	63.09	64.74
5037	AMEX	XLI	Mon, Dec 31, 2018	64.15	64.54	63.73	64.41
5036	AMEX	XLI	Fri, Dec 28, 2018	64.17	64.70	63.55	63.77
5035	AMEX	XLI	Thu, Dec 27, 2018	62.22	63.97	61.53	63.94
5034	AMEX	XLI	Wed, Dec 26, 2018	60.58	63.22	59.92	63.15
5033	AMEX	XLI	Mon, Dec 24, 2018	61.67	61.95	60.29	60.34
5032	AMEX	XLI	Fri, Dec 21, 2018	63.61	64.22	62.11	62.25
5031	AMEX	XLI	Thu, Dec 20, 2018	64.60	65.18	63.13	63.45
5030	AMEX	XLI	Wed, Dec 19, 2018	66.20	67.60	64.59	65.03
5029	AMEX	XLI	Tue, Dec 18, 2018	66.63	67.14	65.90	66.28
5028	AMEX	XLI	Mon, Dec 17, 2018	66.88	67.30	65.54	65.95
5027	AMEX	XLI	Fri, Dec 14, 2018	67.26	67.94	66.83	67.05
5026	AMEX	XLI	Thu, Dec 13, 2018	68.70	68.81	67.72	67.99
5025	AMEX	XLI	Wed, Dec 12, 2018	68.70	69.20	68.13	68.18
5024	AMEX	XLI	Tue, Dec 11, 2018	69.30	69.44	67.39	67.80
5023	AMEX	XLI	Mon, Dec 10, 2018	67.96	68.44	66.70	68.20
5022	AMEX	XLI	Fri, Dec 7, 2018	69.70	70.50	67.80	68.03
5021	AMEX	XLI	Thu, Dec 6, 2018	68.96	69.88	67.80	69.87
5020	AMEX	XLI	Tue, Dec 4, 2018	73.14	73.14	70.16	70.26
5019	AMEX	XLI	Mon, Dec 3, 2018	73.91	74.46	73.07	73.38
5018	AMEX	XLI	Fri, Nov 30, 2018	71.76	72.65	71.60	72.54
5017	AMEX	XLI	Thu, Nov 29, 2018	71.64	72.18	71.13	71.84
5016	AMEX	XLI	Wed, Nov 28, 2018	70.50	71.80	69.98	71.80
5015	AMEX	XLI	Tue, Nov 27, 2018	69.91	70.20	69.43	70.12
5014	AMEX	XLI	Mon, Nov 26, 2018	70.27	70.66	69.73	70.24
5013	AMEX	XLI	Fri, Nov 23, 2018	69.35	70.21	69.34	69.73
5012	AMEX	XLI	Wed, Nov 21, 2018	69.91	70.42	69.74	69.87
5011	AMEX	XLI	Tue, Nov 20, 2018	69.68	70.06	69.08	69.38
5010	AMEX	XLI	Mon, Nov 19, 2018	71.87	71.95	70.57	70.85
5009	AMEX	XLI	Fri, Nov 16, 2018	71.80	72.34	71.36	71.99
5008	AMEX	XLI	Thu, Nov 15, 2018	70.53	72.39	70.27	72.01
5007	AMEX	XLI	Wed, Nov 14, 2018	71.79	72.27	70.60	71.07
5006	AMEX	XLI	Tue, Nov 13, 2018	71.06	72.23	70.86	71.31
5005	AMEX	XLI	Mon, Nov 12, 2018	72.37	72.42	70.88	70.99
5004	AMEX	XLI	Fri, Nov 9, 2018	72.65	72.90	71.91	72.42
5003	AMEX	XLI	Thu, Nov 8, 2018	73.12	73.54	72.86	73.16
5002	AMEX	XLI	Wed, Nov 7, 2018	72.79	73.34	72.00	73.28
5001	AMEX	XLI	Tue, Nov 6, 2018	71.29	72.16	71.19	72.11
5000	AMEX	XLI	Mon, Nov 5, 2018	71.06	71.64	70.86	71.36
4999	AMEX	XLI	Fri, Nov 2, 2018	71.75	71.93	70.55	70.99
4998	AMEX	XLI	Thu, Nov 1, 2018	70.17	71.35	70.02	71.11
4997	AMEX	XLI	Wed, Oct 31, 2018	70.01	70.74	69.84	69.88
4996	AMEX	XLI	Tue, Oct 30, 2018	67.88	69.43	67.61	69.35
4995	AMEX	XLI	Mon, Oct 29, 2018	70.06	70.22	66.99	67.95
4994	AMEX	XLI	Fri, Oct 26, 2018	69.08	69.86	68.12	69.10
4993	AMEX	XLI	Thu, Oct 25, 2018	69.60	70.31	69.25	69.79
4992	AMEX	XLI	Wed, Oct 24, 2018	71.95	72.15	69.17	69.30
4991	AMEX	XLI	Tue, Oct 23, 2018	71.24	72.25	70.67	71.73
4990	AMEX	XLI	Mon, Oct 22, 2018	73.29	73.47	72.59	72.93
4989	AMEX	XLI	Fri, Oct 19, 2018	73.41	73.89	72.92	73.18
4988	AMEX	XLI	Thu, Oct 18, 2018	74.28	74.58	73.00	73.45
4987	AMEX	XLI	Wed, Oct 17, 2018	75.31	75.55	74.34	74.74
4986	AMEX	XLI	Tue, Oct 16, 2018	74.32	75.36	74.00	75.29
4985	AMEX	XLI	Mon, Oct 15, 2018	73.85	74.63	73.79	74.04
4984	AMEX	XLI	Fri, Oct 12, 2018	74.70	74.81	73.05	73.90
4983	AMEX	XLI	Thu, Oct 11, 2018	74.91	75.57	73.20	73.41
4982	AMEX	XLI	Wed, Oct 10, 2018	77.77	77.77	75.19	75.40
4981	AMEX	XLI	Tue, Oct 9, 2018	78.90	79.02	77.90	77.91
4980	AMEX	XLI	Mon, Oct 8, 2018	78.90	79.20	78.31	79.13
4979	AMEX	XLI	Fri, Oct 5, 2018	79.39	79.75	78.52	78.93
4978	AMEX	XLI	Thu, Oct 4, 2018	79.43	79.75	78.74	79.34
4977	AMEX	XLI	Wed, Oct 3, 2018	79.60	80.02	79.43	79.60
4976	AMEX	XLI	Tue, Oct 2, 2018	79.05	79.41	78.80	79.27
4975	AMEX	XLI	Mon, Oct 1, 2018	79.36	79.55	78.81	79.09
4974	AMEX	XLI	Fri, Sep 28, 2018	78.27	78.58	78.13	78.40
4973	AMEX	XLI	Thu, Sep 27, 2018	78.54	78.82	78.19	78.45
4972	AMEX	XLI	Wed, Sep 26, 2018	78.56	78.84	78.19	78.34
4971	AMEX	XLI	Tue, Sep 25, 2018	78.73	78.83	78.31	78.39
4970	AMEX	XLI	Mon, Sep 24, 2018	79.50	79.60	78.55	78.63
4969	AMEX	XLI	Fri, Sep 21, 2018	79.75	80.00	79.63	80.00
4968	AMEX	XLI	Thu, Sep 20, 2018	80.12	80.41	79.54	79.49
4967	AMEX	XLI	Wed, Sep 19, 2018	79.74	80.25	79.65	79.75
4966	AMEX	XLI	Tue, Sep 18, 2018	79.28	80.00	78.93	79.82
4965	AMEX	XLI	Mon, Sep 17, 2018	79.03	79.44	78.96	79.10
4964	AMEX	XLI	Fri, Sep 14, 2018	78.70	79.13	78.44	79.07
4963	AMEX	XLI	Thu, Sep 13, 2018	78.59	78.96	78.39	78.68
4962	AMEX	XLI	Wed, Sep 12, 2018	77.93	78.53	77.77	78.21
4961	AMEX	XLI	Tue, Sep 11, 2018	77.65	78.20	77.47	77.97
4960	AMEX	XLI	Mon, Sep 10, 2018	77.89	78.30	77.89	77.99
4959	AMEX	XLI	Fri, Sep 7, 2018	77.62	77.95	77.18	77.59
4958	AMEX	XLI	Thu, Sep 6, 2018	77.64	78.06	77.50	77.83
4957	AMEX	XLI	Wed, Sep 5, 2018	76.91	77.61	76.71	77.59
4956	AMEX	XLI	Tue, Sep 4, 2018	76.81	77.10	76.65	77.04
4955	AMEX	XLI	Fri, Aug 31, 2018	76.86	77.24	76.79	77.10
4954	AMEX	XLI	Thu, Aug 30, 2018	77.42	77.61	76.86	77.05
4953	AMEX	XLI	Wed, Aug 29, 2018	77.59	77.73	77.36	77.59
4952	AMEX	XLI	Tue, Aug 28, 2018	77.84	77.92	77.47	77.53
4951	AMEX	XLI	Mon, Aug 27, 2018	77.10	77.71	77.01	77.69
4950	AMEX	XLI	Fri, Aug 24, 2018	76.57	76.77	76.36	76.72
4949	AMEX	XLI	Thu, Aug 23, 2018	76.65	76.65	76.21	76.39
4948	AMEX	XLI	Wed, Aug 22, 2018	77.16	77.25	76.61	76.61
4947	AMEX	XLI	Tue, Aug 21, 2018	76.88	77.46	76.88	77.36
4946	AMEX	XLI	Mon, Aug 20, 2018	76.44	76.95	76.40	76.79
4945	AMEX	XLI	Fri, Aug 17, 2018	75.64	76.44	75.61	76.28
4944	AMEX	XLI	Thu, Aug 16, 2018	75.46	76.00	75.25	75.82
4943	AMEX	XLI	Wed, Aug 15, 2018	74.61	74.99	73.99	74.87
4942	AMEX	XLI	Tue, Aug 14, 2018	75.00	75.53	74.94	75.23
4941	AMEX	XLI	Mon, Aug 13, 2018	75.38	75.41	74.51	74.71
4940	AMEX	XLI	Fri, Aug 10, 2018	75.30	75.43	74.86	75.07
4939	AMEX	XLI	Thu, Aug 9, 2018	76.14	76.34	75.69	75.74
4938	AMEX	XLI	Wed, Aug 8, 2018	76.45	76.51	76.06	76.16
4937	AMEX	XLI	Tue, Aug 7, 2018	76.22	76.61	76.01	76.50
4936	AMEX	XLI	Mon, Aug 6, 2018	75.81	75.99	75.50	75.96
4935	AMEX	XLI	Fri, Aug 3, 2018	75.72	75.90	75.38	75.85
4934	AMEX	XLI	Thu, Aug 2, 2018	75.34	75.88	75.11	75.78
4933	AMEX	XLI	Wed, Aug 1, 2018	76.63	76.68	75.69	75.88
4932	AMEX	XLI	Tue, Jul 31, 2018	75.83	76.99	75.70	76.92
4931	AMEX	XLI	Mon, Jul 30, 2018	76.11	76.50	75.18	75.26
4930	AMEX	XLI	Fri, Jul 27, 2018	76.15	76.34	75.65	76.01
4929	AMEX	XLI	Thu, Jul 26, 2018	75.26	76.15	75.25	76.00
4928	AMEX	XLI	Wed, Jul 25, 2018	74.07	75.42	73.95	75.42
4927	AMEX	XLI	Tue, Jul 24, 2018	74.36	74.72	73.96	74.29
4926	AMEX	XLI	Mon, Jul 23, 2018	74.26	74.29	73.84	73.98
4925	AMEX	XLI	Fri, Jul 20, 2018	74.42	74.72	74.12	74.44
4924	AMEX	XLI	Thu, Jul 19, 2018	74.27	74.68	73.97	74.52
4923	AMEX	XLI	Wed, Jul 18, 2018	74.00	74.76	73.91	74.55
4922	AMEX	XLI	Tue, Jul 17, 2018	73.39	73.83	73.19	73.74
4921	AMEX	XLI	Mon, Jul 16, 2018	73.89	74.06	73.26	73.45
4920	AMEX	XLI	Fri, Jul 13, 2018	73.34	73.88	73.30	73.75
4919	AMEX	XLI	Thu, Jul 12, 2018	73.06	73.45	72.61	73.37
4918	AMEX	XLI	Wed, Jul 11, 2018	73.09	73.10	72.36	72.52
4917	AMEX	XLI	Tue, Jul 10, 2018	73.53	73.90	73.34	73.73
4916	AMEX	XLI	Mon, Jul 9, 2018	72.48	73.52	72.41	73.50
4915	AMEX	XLI	Fri, Jul 6, 2018	71.85	72.38	71.43	72.16
4914	AMEX	XLI	Thu, Jul 5, 2018	71.81	71.96	71.22	71.91
4913	AMEX	XLI	Tue, Jul 3, 2018	72.07	72.40	71.37	71.56
4912	AMEX	XLI	Mon, Jul 2, 2018	71.07	71.80	70.89	71.79
4911	AMEX	XLI	Fri, Jun 29, 2018	71.78	72.43	71.60	71.63
4910	AMEX	XLI	Thu, Jun 28, 2018	71.24	71.80	70.82	71.48
4909	AMEX	XLI	Wed, Jun 27, 2018	72.25	73.01	71.35	71.38
4908	AMEX	XLI	Tue, Jun 26, 2018	72.01	72.32	71.80	71.96
4907	AMEX	XLI	Mon, Jun 25, 2018	72.04	72.22	71.23	71.69
4906	AMEX	XLI	Fri, Jun 22, 2018	72.87	73.08	72.53	72.61
4905	AMEX	XLI	Thu, Jun 21, 2018	73.01	73.14	72.11	72.36
4904	AMEX	XLI	Wed, Jun 20, 2018	73.48	73.52	73.02	73.28
4903	AMEX	XLI	Tue, Jun 19, 2018	73.95	74.00	72.95	73.23
4902	AMEX	XLI	Mon, Jun 18, 2018	74.55	74.94	74.34	74.81
4901	AMEX	XLI	Fri, Jun 15, 2018	74.81	75.26	74.29	75.12
4900	AMEX	XLI	Thu, Jun 14, 2018	76.14	76.35	75.41	75.31
4899	AMEX	XLI	Wed, Jun 13, 2018	76.54	76.59	75.85	75.90
4898	AMEX	XLI	Tue, Jun 12, 2018	76.71	76.78	76.32	76.51
4897	AMEX	XLI	Mon, Jun 11, 2018	76.45	76.82	76.35	76.59
4896	AMEX	XLI	Fri, Jun 8, 2018	76.08	76.54	75.92	76.44
4895	AMEX	XLI	Thu, Jun 7, 2018	76.05	76.29	75.71	76.19
4894	AMEX	XLI	Wed, Jun 6, 2018	75.41	75.95	75.17	75.87
4893	AMEX	XLI	Tue, Jun 5, 2018	75.15	75.39	74.92	75.24
4892	AMEX	XLI	Mon, Jun 4, 2018	75.51	75.85	75.04	75.15
4891	AMEX	XLI	Fri, Jun 1, 2018	74.87	75.39	74.82	75.26
4890	AMEX	XLI	Thu, May 31, 2018	75.38	75.43	74.21	74.44
4889	AMEX	XLI	Wed, May 30, 2018	74.97	75.61	74.72	75.53
4888	AMEX	XLI	Tue, May 29, 2018	75.06	75.25	74.13	74.48
4887	AMEX	XLI	Fri, May 25, 2018	75.68	75.94	75.47	75.69
4886	AMEX	XLI	Thu, May 24, 2018	75.27	75.94	75.18	75.83
4885	AMEX	XLI	Wed, May 23, 2018	75.07	75.46	74.77	75.46
4884	AMEX	XLI	Tue, May 22, 2018	76.60	76.68	75.50	75.53
4883	AMEX	XLI	Mon, May 21, 2018	76.10	76.81	76.00	76.47
4882	AMEX	XLI	Fri, May 18, 2018	74.89	75.47	74.86	75.33
4881	AMEX	XLI	Thu, May 17, 2018	74.57	75.21	74.52	74.89
4880	AMEX	XLI	Wed, May 16, 2018	74.32	74.85	74.24	74.60
4879	AMEX	XLI	Tue, May 15, 2018	74.18	74.39	74.01	74.33
4878	AMEX	XLI	Mon, May 14, 2018	74.89	75.14	74.41	74.58
4877	AMEX	XLI	Fri, May 11, 2018	74.65	75.03	74.51	74.71
4876	AMEX	XLI	Thu, May 10, 2018	74.33	74.71	74.20	74.55
4875	AMEX	XLI	Wed, May 9, 2018	73.49	74.29	73.41	74.05
4874	AMEX	XLI	Tue, May 8, 2018	72.70	73.36	72.55	73.26
4873	AMEX	XLI	Mon, May 7, 2018	72.50	72.95	72.41	72.74
4872	AMEX	XLI	Fri, May 4, 2018	70.90	72.50	70.82	72.26
4871	AMEX	XLI	Thu, May 3, 2018	70.91	71.80	70.03	71.43
4870	AMEX	XLI	Wed, May 2, 2018	71.61	72.99	71.18	71.26
4869	AMEX	XLI	Tue, May 1, 2018	72.11	72.14	70.79	71.89
4868	AMEX	XLI	Mon, Apr 30, 2018	73.39	73.53	72.21	72.22
4867	AMEX	XLI	Fri, Apr 27, 2018	73.00	73.33	72.72	73.19
4866	AMEX	XLI	Thu, Apr 26, 2018	73.53	73.72	72.68	73.34
4865	AMEX	XLI	Wed, Apr 25, 2018	73.48	73.84	72.48	73.61
4864	AMEX	XLI	Tue, Apr 24, 2018	75.89	76.04	72.48	73.40
4863	AMEX	XLI	Mon, Apr 23, 2018	75.89	75.91	75.15	75.51
4862	AMEX	XLI	Fri, Apr 20, 2018	76.25	76.35	75.33	75.60
4861	AMEX	XLI	Thu, Apr 19, 2018	76.04	76.24	75.42	75.93
4860	AMEX	XLI	Wed, Apr 18, 2018	75.85	76.41	75.74	76.14
4859	AMEX	XLI	Tue, Apr 17, 2018	75.31	75.67	75.10	75.36
4858	AMEX	XLI	Mon, Apr 16, 2018	74.53	74.96	74.41	74.73
4857	AMEX	XLI	Fri, Apr 13, 2018	74.67	74.71	73.63	73.99
4856	AMEX	XLI	Thu, Apr 12, 2018	73.61	74.47	73.56	74.17
4855	AMEX	XLI	Wed, Apr 11, 2018	73.00	73.70	72.99	73.12
4854	AMEX	XLI	Tue, Apr 10, 2018	73.64	74.09	73.14	73.66
4853	AMEX	XLI	Mon, Apr 9, 2018	73.18	73.72	72.43	72.55
4852	AMEX	XLI	Fri, Apr 6, 2018	74.10	74.55	72.11	72.77
4851	AMEX	XLI	Thu, Apr 5, 2018	74.50	75.02	74.28	74.84
4850	AMEX	XLI	Wed, Apr 4, 2018	72.19	74.17	72.01	74.09
4849	AMEX	XLI	Tue, Apr 3, 2018	73.13	73.82	72.63	73.77
4848	AMEX	XLI	Mon, Apr 2, 2018	74.07	74.20	71.78	72.76
4847	AMEX	XLI	Thu, Mar 29, 2018	73.61	74.85	73.50	74.29
4846	AMEX	XLI	Wed, Mar 28, 2018	73.72	73.81	72.64	73.22
4845	AMEX	XLI	Tue, Mar 27, 2018	74.85	75.25	73.04	73.47
4844	AMEX	XLI	Mon, Mar 26, 2018	73.95	74.60	73.13	74.50
4843	AMEX	XLI	Fri, Mar 23, 2018	73.93	74.50	72.68	72.74
4842	AMEX	XLI	Thu, Mar 22, 2018	75.58	75.84	73.72	73.82
4841	AMEX	XLI	Wed, Mar 21, 2018	76.26	77.13	76.02	76.34
4840	AMEX	XLI	Tue, Mar 20, 2018	76.14	76.70	76.09	76.25
4839	AMEX	XLI	Mon, Mar 19, 2018	76.36	76.39	75.37	75.99
4838	AMEX	XLI	Fri, Mar 16, 2018	76.09	76.85	76.09	76.58
4837	AMEX	XLI	Thu, Mar 15, 2018	76.50	76.92	75.99	76.17
4836	AMEX	XLI	Wed, Mar 14, 2018	77.54	77.54	76.04	76.26
4835	AMEX	XLI	Tue, Mar 13, 2018	77.70	78.10	76.95	77.10
4834	AMEX	XLI	Mon, Mar 12, 2018	78.58	78.58	77.26	77.48
4833	AMEX	XLI	Fri, Mar 9, 2018	77.27	78.45	77.03	78.45
4832	AMEX	XLI	Thu, Mar 8, 2018	76.68	76.83	76.02	76.76
4831	AMEX	XLI	Wed, Mar 7, 2018	75.43	76.53	75.24	76.36
4830	AMEX	XLI	Tue, Mar 6, 2018	76.43	76.57	75.79	76.37
4829	AMEX	XLI	Mon, Mar 5, 2018	74.66	76.22	74.38	76.03
4828	AMEX	XLI	Fri, Mar 2, 2018	74.50	75.35	73.98	75.13
4827	AMEX	XLI	Thu, Mar 1, 2018	76.68	77.24	74.75	75.15
4826	AMEX	XLI	Wed, Feb 28, 2018	78.16	78.27	76.65	76.65
4825	AMEX	XLI	Tue, Feb 27, 2018	78.78	79.28	77.75	77.76
4824	AMEX	XLI	Mon, Feb 26, 2018	78.05	78.88	77.77	78.75
4823	AMEX	XLI	Fri, Feb 23, 2018	77.40	77.72	76.97	77.68
4822	AMEX	XLI	Thu, Feb 22, 2018	76.87	77.74	76.80	77.04
4821	AMEX	XLI	Wed, Feb 21, 2018	76.59	77.93	76.51	76.53
4820	AMEX	XLI	Tue, Feb 20, 2018	76.93	77.28	76.24	76.51
4819	AMEX	XLI	Fri, Feb 16, 2018	77.09	78.07	77.03	77.29
4818	AMEX	XLI	Thu, Feb 15, 2018	76.72	77.27	76.07	77.27
4817	AMEX	XLI	Wed, Feb 14, 2018	74.80	76.21	74.72	76.12
4816	AMEX	XLI	Tue, Feb 13, 2018	74.58	75.38	74.49	75.17
4815	AMEX	XLI	Mon, Feb 12, 2018	74.41	75.54	73.91	75.00
4814	AMEX	XLI	Fri, Feb 9, 2018	73.87	74.43	71.49	73.81
4813	AMEX	XLI	Thu, Feb 8, 2018	76.04	76.16	72.99	73.02
4812	AMEX	XLI	Wed, Feb 7, 2018	75.75	77.15	75.49	75.95
4811	AMEX	XLI	Tue, Feb 6, 2018	73.05	76.03	72.64	75.81
4810	AMEX	XLI	Mon, Feb 5, 2018	77.17	78.18	73.95	74.45
4809	AMEX	XLI	Fri, Feb 2, 2018	79.11	79.24	77.98	77.99
4808	AMEX	XLI	Thu, Feb 1, 2018	79.22	80.27	79.11	79.59
4807	AMEX	XLI	Wed, Jan 31, 2018	80.22	80.52	79.47	79.73
4806	AMEX	XLI	Tue, Jan 30, 2018	79.59	79.87	79.12	79.49
4805	AMEX	XLI	Mon, Jan 29, 2018	80.52	80.96	80.09	80.12
4804	AMEX	XLI	Fri, Jan 26, 2018	79.98	80.66	79.71	80.66
4803	AMEX	XLI	Thu, Jan 25, 2018	79.86	79.98	79.07	79.74
4802	AMEX	XLI	Wed, Jan 24, 2018	79.71	80.08	79.17	79.66
4801	AMEX	XLI	Tue, Jan 23, 2018	79.68	79.81	79.35	79.73
4800	AMEX	XLI	Mon, Jan 22, 2018	79.47	79.71	79.10	79.69
4799	AMEX	XLI	Fri, Jan 19, 2018	79.78	79.79	79.33	79.69
4798	AMEX	XLI	Thu, Jan 18, 2018	79.89	80.12	79.39	79.46
4797	AMEX	XLI	Wed, Jan 17, 2018	79.59	79.97	79.34	79.89
4796	AMEX	XLI	Tue, Jan 16, 2018	80.47	80.60	79.09	79.45
4795	AMEX	XLI	Fri, Jan 12, 2018	79.79	80.25	79.65	80.17
4794	AMEX	XLI	Thu, Jan 11, 2018	78.78	79.46	78.58	79.43
4793	AMEX	XLI	Wed, Jan 10, 2018	78.29	78.69	78.06	78.43
4792	AMEX	XLI	Tue, Jan 9, 2018	78.04	78.64	78.01	78.44
4791	AMEX	XLI	Mon, Jan 8, 2018	77.70	77.99	77.60	77.94
4790	AMEX	XLI	Fri, Jan 5, 2018	77.46	77.66	77.03	77.62
4789	AMEX	XLI	Thu, Jan 4, 2018	76.86	77.15	76.72	77.09
4788	AMEX	XLI	Wed, Jan 3, 2018	76.24	76.58	76.06	76.53
4787	AMEX	XLI	Tue, Jan 2, 2018	75.92	76.13	75.57	76.12
4786	AMEX	XLI	Fri, Dec 29, 2017	75.97	76.00	75.60	75.67
4785	AMEX	XLI	Thu, Dec 28, 2017	75.87	75.88	75.53	75.81
4784	AMEX	XLI	Wed, Dec 27, 2017	75.54	75.69	75.45	75.66
4783	AMEX	XLI	Tue, Dec 26, 2017	75.49	75.73	75.32	75.48
4782	AMEX	XLI	Fri, Dec 22, 2017	75.54	75.54	75.20	75.40
4781	AMEX	XLI	Thu, Dec 21, 2017	75.60	75.67	75.19	75.38
4780	AMEX	XLI	Wed, Dec 20, 2017	75.49	75.58	75.21	75.32
4779	AMEX	XLI	Tue, Dec 19, 2017	75.28	75.42	74.87	75.07
4778	AMEX	XLI	Mon, Dec 18, 2017	74.91	75.14	74.85	75.05
4777	AMEX	XLI	Fri, Dec 15, 2017	74.44	74.71	74.03	74.52
4776	AMEX	XLI	Thu, Dec 14, 2017	75.23	75.23	74.39	74.00
4775	AMEX	XLI	Wed, Dec 13, 2017	74.81	75.31	74.50	74.91
4774	AMEX	XLI	Tue, Dec 12, 2017	74.67	74.83	74.55	74.62
4773	AMEX	XLI	Mon, Dec 11, 2017	74.75	74.83	74.41	74.54
4772	AMEX	XLI	Fri, Dec 8, 2017	74.75	74.75	74.38	74.69
4771	AMEX	XLI	Thu, Dec 7, 2017	73.60	74.53	73.58	74.37
4770	AMEX	XLI	Wed, Dec 6, 2017	73.44	73.96	73.36	73.69
4769	AMEX	XLI	Tue, Dec 5, 2017	74.34	74.55	73.52	73.58
4768	AMEX	XLI	Mon, Dec 4, 2017	74.36	75.10	74.21	74.21
4767	AMEX	XLI	Fri, Dec 1, 2017	74.38	74.49	72.76	73.59
4766	AMEX	XLI	Thu, Nov 30, 2017	73.51	74.66	73.30	74.51
4765	AMEX	XLI	Wed, Nov 29, 2017	72.64	73.30	72.49	73.26
4764	AMEX	XLI	Tue, Nov 28, 2017	71.69	72.62	71.61	72.62
4763	AMEX	XLI	Mon, Nov 27, 2017	71.59	71.62	71.40	71.53
4762	AMEX	XLI	Fri, Nov 24, 2017	71.59	71.60	71.37	71.41
4761	AMEX	XLI	Wed, Nov 22, 2017	71.38	71.63	71.30	71.41
4760	AMEX	XLI	Tue, Nov 21, 2017	71.05	71.34	70.88	71.33
4759	AMEX	XLI	Mon, Nov 20, 2017	70.57	70.91	70.51	70.82
4758	AMEX	XLI	Fri, Nov 17, 2017	70.64	70.75	70.45	70.50
4757	AMEX	XLI	Thu, Nov 16, 2017	70.55	70.98	70.43	70.89
4756	AMEX	XLI	Wed, Nov 15, 2017	70.30	70.47	70.04	70.23
4755	AMEX	XLI	Tue, Nov 14, 2017	70.63	70.73	70.41	70.63
4754	AMEX	XLI	Mon, Nov 13, 2017	70.84	71.00	70.63	70.82
4753	AMEX	XLI	Fri, Nov 10, 2017	70.81	71.15	70.69	71.06
4752	AMEX	XLI	Thu, Nov 9, 2017	71.47	71.54	70.67	70.96
4751	AMEX	XLI	Wed, Nov 8, 2017	71.88	71.95	71.72	71.86
4750	AMEX	XLI	Tue, Nov 7, 2017	71.87	72.09	71.84	71.98
4749	AMEX	XLI	Mon, Nov 6, 2017	71.88	72.00	71.77	71.87
4748	AMEX	XLI	Fri, Nov 3, 2017	71.89	71.97	71.65	71.83
4747	AMEX	XLI	Thu, Nov 2, 2017	71.45	71.94	71.28	71.90
4746	AMEX	XLI	Wed, Nov 1, 2017	71.75	71.92	71.45	71.49
4745	AMEX	XLI	Tue, Oct 31, 2017	71.89	72.08	71.50	71.53
4744	AMEX	XLI	Mon, Oct 30, 2017	72.15	72.21	71.77	71.82
4743	AMEX	XLI	Fri, Oct 27, 2017	72.19	72.52	72.15	72.32
4742	AMEX	XLI	Thu, Oct 26, 2017	72.43	72.63	72.13	72.29
4741	AMEX	XLI	Wed, Oct 25, 2017	72.86	72.86	71.84	72.19
4740	AMEX	XLI	Tue, Oct 24, 2017	72.86	73.20	72.82	72.91
4739	AMEX	XLI	Mon, Oct 23, 2017	72.95	72.96	72.48	72.50
4738	AMEX	XLI	Fri, Oct 20, 2017	72.20	72.96	72.01	72.96
4737	AMEX	XLI	Thu, Oct 19, 2017	71.69	72.18	71.55	72.18
4736	AMEX	XLI	Wed, Oct 18, 2017	72.00	72.19	71.89	71.98
4735	AMEX	XLI	Tue, Oct 17, 2017	71.94	72.05	71.80	71.95
4734	AMEX	XLI	Mon, Oct 16, 2017	72.12	72.19	71.92	72.14
4733	AMEX	XLI	Fri, Oct 13, 2017	72.49	72.62	72.00	72.06
4732	AMEX	XLI	Thu, Oct 12, 2017	71.70	72.27	71.69	72.19
4731	AMEX	XLI	Wed, Oct 11, 2017	71.76	71.85	71.65	71.81
4730	AMEX	XLI	Tue, Oct 10, 2017	72.17	72.19	71.72	71.85
4729	AMEX	XLI	Mon, Oct 9, 2017	71.97	72.11	71.63	71.74
4728	AMEX	XLI	Fri, Oct 6, 2017	71.84	72.02	71.66	71.94
4727	AMEX	XLI	Thu, Oct 5, 2017	71.74	72.02	71.61	71.95
4726	AMEX	XLI	Wed, Oct 4, 2017	71.78	71.90	71.65	71.78
4725	AMEX	XLI	Tue, Oct 3, 2017	71.53	71.80	71.43	71.80
4724	AMEX	XLI	Mon, Oct 2, 2017	70.97	71.49	70.86	71.49
4723	AMEX	XLI	Fri, Sep 29, 2017	70.75	71.01	70.62	71.00
4722	AMEX	XLI	Thu, Sep 28, 2017	70.73	70.85	70.50	70.79
4721	AMEX	XLI	Wed, Sep 27, 2017	70.93	71.11	70.65	70.83
4720	AMEX	XLI	Tue, Sep 26, 2017	70.77	70.88	70.70	70.75
4719	AMEX	XLI	Mon, Sep 25, 2017	70.83	70.85	70.26	70.75
4718	AMEX	XLI	Fri, Sep 22, 2017	70.62	70.82	70.55	70.75
4717	AMEX	XLI	Thu, Sep 21, 2017	70.32	70.64	70.20	70.57
4716	AMEX	XLI	Wed, Sep 20, 2017	69.89	70.38	69.89	70.36
4715	AMEX	XLI	Tue, Sep 19, 2017	69.84	69.94	69.77	69.85
4714	AMEX	XLI	Mon, Sep 18, 2017	69.54	69.85	69.48	69.78
4713	AMEX	XLI	Fri, Sep 15, 2017	69.15	69.42	69.00	69.39
4712	AMEX	XLI	Thu, Sep 14, 2017	68.99	69.44	68.90	69.10
4711	AMEX	XLI	Wed, Sep 13, 2017	69.14	69.19	68.94	69.09
4710	AMEX	XLI	Tue, Sep 12, 2017	69.02	69.21	68.90	69.19
4709	AMEX	XLI	Mon, Sep 11, 2017	68.53	68.88	68.53	68.86
4708	AMEX	XLI	Fri, Sep 8, 2017	67.71	68.37	67.61	68.27
4707	AMEX	XLI	Thu, Sep 7, 2017	67.95	68.04	67.64	68.04
4706	AMEX	XLI	Wed, Sep 6, 2017	67.97	68.12	67.83	67.90
4705	AMEX	XLI	Tue, Sep 5, 2017	68.34	68.42	67.68	67.83
4704	AMEX	XLI	Fri, Sep 1, 2017	68.61	68.80	68.52	68.52
4703	AMEX	XLI	Thu, Aug 31, 2017	68.36	68.60	68.24	68.46
4702	AMEX	XLI	Wed, Aug 30, 2017	68.00	68.26	67.86	68.23
4701	AMEX	XLI	Tue, Aug 29, 2017	67.24	68.01	67.08	67.95
4700	AMEX	XLI	Mon, Aug 28, 2017	67.65	67.72	67.37	67.46
4699	AMEX	XLI	Fri, Aug 25, 2017	67.49	67.76	67.41	67.50
4698	AMEX	XLI	Thu, Aug 24, 2017	67.56	67.58	67.15	67.18
4697	AMEX	XLI	Wed, Aug 23, 2017	67.75	67.75	67.39	67.39
4696	AMEX	XLI	Tue, Aug 22, 2017	67.44	68.09	67.44	68.03
4695	AMEX	XLI	Mon, Aug 21, 2017	67.22	67.31	66.95	67.26
4694	AMEX	XLI	Fri, Aug 18, 2017	67.08	67.61	67.00	67.15
4693	AMEX	XLI	Thu, Aug 17, 2017	68.24	68.43	67.38	67.42
4692	AMEX	XLI	Wed, Aug 16, 2017	68.42	68.77	68.42	68.61
4691	AMEX	XLI	Tue, Aug 15, 2017	68.53	68.62	68.31	68.42
4690	AMEX	XLI	Mon, Aug 14, 2017	68.31	68.65	68.24	68.57
4689	AMEX	XLI	Fri, Aug 11, 2017	67.85	68.18	67.78	67.86
4688	AMEX	XLI	Thu, Aug 10, 2017	68.38	68.56	67.78	67.82
4687	AMEX	XLI	Wed, Aug 9, 2017	68.53	68.78	68.50	68.69
4686	AMEX	XLI	Tue, Aug 8, 2017	68.78	69.07	68.57	68.67
4685	AMEX	XLI	Mon, Aug 7, 2017	68.83	68.97	68.72	68.88
4684	AMEX	XLI	Fri, Aug 4, 2017	68.72	68.91	68.60	68.88
4683	AMEX	XLI	Thu, Aug 3, 2017	68.28	68.75	68.28	68.75
4682	AMEX	XLI	Wed, Aug 2, 2017	68.11	68.43	68.00	68.41
4681	AMEX	XLI	Tue, Aug 1, 2017	68.37	68.49	67.91	68.11
4680	AMEX	XLI	Mon, Jul 31, 2017	68.72	68.75	68.29	68.31
4679	AMEX	XLI	Fri, Jul 28, 2017	68.17	68.45	68.02	68.40
4678	AMEX	XLI	Thu, Jul 27, 2017	68.56	68.56	67.91	68.24
4677	AMEX	XLI	Wed, Jul 26, 2017	68.74	68.74	68.47	68.63
4676	AMEX	XLI	Tue, Jul 25, 2017	68.98	68.98	68.34	68.54
4675	AMEX	XLI	Mon, Jul 24, 2017	68.71	68.81	68.53	68.63
4674	AMEX	XLI	Fri, Jul 21, 2017	68.57	68.81	68.34	68.78
4673	AMEX	XLI	Thu, Jul 20, 2017	69.36	69.40	68.82	68.91
4672	AMEX	XLI	Wed, Jul 19, 2017	69.11	69.30	69.00	69.30
4671	AMEX	XLI	Tue, Jul 18, 2017	69.28	69.37	69.03	69.23
4670	AMEX	XLI	Mon, Jul 17, 2017	69.38	69.50	69.19	69.39
4669	AMEX	XLI	Fri, Jul 14, 2017	69.24	69.58	69.11	69.43
4668	AMEX	XLI	Thu, Jul 13, 2017	69.25	69.40	68.97	69.13
4667	AMEX	XLI	Wed, Jul 12, 2017	69.19	69.50	69.10	69.18
4666	AMEX	XLI	Tue, Jul 11, 2017	68.86	68.91	68.32	68.80
4665	AMEX	XLI	Mon, Jul 10, 2017	68.61	69.18	68.53	68.86
4664	AMEX	XLI	Fri, Jul 7, 2017	68.30	68.87	68.24	68.66
4663	AMEX	XLI	Thu, Jul 6, 2017	68.56	68.65	68.05	68.13
4662	AMEX	XLI	Wed, Jul 5, 2017	68.71	68.82	68.42	68.73
4661	AMEX	XLI	Mon, Jul 3, 2017	68.42	68.77	68.32	68.53
4660	AMEX	XLI	Fri, Jun 30, 2017	67.81	68.44	67.81	68.11
4659	AMEX	XLI	Thu, Jun 29, 2017	68.20	68.26	67.17	67.55
4658	AMEX	XLI	Wed, Jun 28, 2017	67.84	68.29	67.82	68.13
4657	AMEX	XLI	Tue, Jun 27, 2017	67.95	68.02	67.50	67.52
4656	AMEX	XLI	Mon, Jun 26, 2017	68.21	68.52	67.98	68.03
4655	AMEX	XLI	Fri, Jun 23, 2017	67.82	68.16	67.67	68.01
4654	AMEX	XLI	Thu, Jun 22, 2017	67.89	67.99	67.76	67.76
4653	AMEX	XLI	Wed, Jun 21, 2017	68.46	68.49	67.82	67.90
4652	AMEX	XLI	Tue, Jun 20, 2017	68.95	69.01	68.35	68.36
4651	AMEX	XLI	Mon, Jun 19, 2017	69.02	69.19	68.82	69.10
4650	AMEX	XLI	Fri, Jun 16, 2017	68.59	68.73	68.43	68.68
4649	AMEX	XLI	Thu, Jun 15, 2017	67.97	68.78	67.95	68.46
4648	AMEX	XLI	Wed, Jun 14, 2017	68.60	68.60	68.14	68.37
4647	AMEX	XLI	Tue, Jun 13, 2017	68.26	68.47	68.16	68.44
4646	AMEX	XLI	Mon, Jun 12, 2017	68.07	68.25	67.71	68.16
4645	AMEX	XLI	Fri, Jun 9, 2017	67.72	68.01	67.56	67.91
4644	AMEX	XLI	Thu, Jun 8, 2017	67.39	67.80	67.34	67.65
4643	AMEX	XLI	Wed, Jun 7, 2017	67.65	67.65	67.13	67.43
4642	AMEX	XLI	Tue, Jun 6, 2017	67.72	67.85	67.51	67.51
4641	AMEX	XLI	Mon, Jun 5, 2017	68.13	68.32	67.94	67.97
4640	AMEX	XLI	Fri, Jun 2, 2017	68.06	68.58	68.05	68.21
4639	AMEX	XLI	Thu, Jun 1, 2017	67.70	68.12	67.48	67.94
4638	AMEX	XLI	Wed, May 31, 2017	67.47	67.54	67.06	67.52
4637	AMEX	XLI	Tue, May 30, 2017	67.22	67.48	67.13	67.39
4636	AMEX	XLI	Fri, May 26, 2017	67.24	67.50	67.22	67.41
4635	AMEX	XLI	Thu, May 25, 2017	67.04	67.42	66.99	67.33
4634	AMEX	XLI	Wed, May 24, 2017	66.89	67.13	66.67	66.89
4633	AMEX	XLI	Tue, May 23, 2017	66.78	66.87	66.50	66.81
4632	AMEX	XLI	Mon, May 22, 2017	66.66	66.76	66.47	66.67
4631	AMEX	XLI	Fri, May 19, 2017	65.51	66.46	65.51	66.16
4630	AMEX	XLI	Thu, May 18, 2017	65.01	65.69	64.65	65.30
4629	AMEX	XLI	Wed, May 17, 2017	65.91	66.01	65.19	65.21
4628	AMEX	XLI	Tue, May 16, 2017	66.69	66.75	66.28	66.54
4627	AMEX	XLI	Mon, May 15, 2017	66.30	66.66	66.30	66.61
4626	AMEX	XLI	Fri, May 12, 2017	66.50	66.50	66.14	66.30
4625	AMEX	XLI	Thu, May 11, 2017	66.48	66.76	66.08	66.67
4624	AMEX	XLI	Wed, May 10, 2017	66.87	66.87	66.41	66.69
4623	AMEX	XLI	Tue, May 9, 2017	66.79	67.00	66.75	66.83
4622	AMEX	XLI	Mon, May 8, 2017	66.90	66.97	66.64	66.74
4621	AMEX	XLI	Fri, May 5, 2017	66.67	66.94	66.53	66.92
4620	AMEX	XLI	Thu, May 4, 2017	66.69	66.76	66.20	66.58
4619	AMEX	XLI	Wed, May 3, 2017	66.27	66.61	66.14	66.51
4618	AMEX	XLI	Tue, May 2, 2017	66.32	66.50	66.18	66.46
4617	AMEX	XLI	Mon, May 1, 2017	66.48	66.48	65.99	66.14
4616	AMEX	XLI	Fri, Apr 28, 2017	66.75	66.89	66.26	66.34
4615	AMEX	XLI	Thu, Apr 27, 2017	66.62	66.87	66.39	66.65
4614	AMEX	XLI	Wed, Apr 26, 2017	66.77	67.04	66.61	66.67
4613	AMEX	XLI	Tue, Apr 25, 2017	66.62	66.84	66.44	66.66
4612	AMEX	XLI	Mon, Apr 24, 2017	66.31	66.43	66.10	66.34
4611	AMEX	XLI	Fri, Apr 21, 2017	65.37	65.62	65.22	65.41
4610	AMEX	XLI	Thu, Apr 20, 2017	64.91	65.57	64.88	65.35
4609	AMEX	XLI	Wed, Apr 19, 2017	64.74	64.97	64.45	64.57
4608	AMEX	XLI	Tue, Apr 18, 2017	64.40	64.77	64.24	64.51
4607	AMEX	XLI	Mon, Apr 17, 2017	64.22	64.75	64.14	64.72
4606	AMEX	XLI	Thu, Apr 13, 2017	64.43	64.64	64.02	64.02
4605	AMEX	XLI	Wed, Apr 12, 2017	65.32	65.44	64.44	64.48
4604	AMEX	XLI	Tue, Apr 11, 2017	65.18	65.40	64.77	65.38
4603	AMEX	XLI	Mon, Apr 10, 2017	65.17	65.67	65.15	65.29
4602	AMEX	XLI	Fri, Apr 7, 2017	65.09	65.40	65.00	65.13
4601	AMEX	XLI	Thu, Apr 6, 2017	64.92	65.36	64.80	65.06
4600	AMEX	XLI	Wed, Apr 5, 2017	65.32	65.88	64.79	64.88
4599	AMEX	XLI	Tue, Apr 4, 2017	64.91	65.09	64.77	65.09
4598	AMEX	XLI	Mon, Apr 3, 2017	65.09	65.30	64.51	64.92
4597	AMEX	XLI	Fri, Mar 31, 2017	65.16	65.38	65.06	65.06
4596	AMEX	XLI	Thu, Mar 30, 2017	64.94	65.41	64.90	65.33
4595	AMEX	XLI	Wed, Mar 29, 2017	64.91	65.03	64.74	64.97
4594	AMEX	XLI	Tue, Mar 28, 2017	64.10	65.20	64.10	64.98
4593	AMEX	XLI	Mon, Mar 27, 2017	63.91	64.42	63.55	64.30
4592	AMEX	XLI	Fri, Mar 24, 2017	64.68	64.95	64.25	64.53
4591	AMEX	XLI	Thu, Mar 23, 2017	64.86	65.13	64.57	64.70
4590	AMEX	XLI	Wed, Mar 22, 2017	64.58	64.92	64.33	64.79
4589	AMEX	XLI	Tue, Mar 21, 2017	65.74	65.79	64.47	64.56
4588	AMEX	XLI	Mon, Mar 20, 2017	65.74	65.82	65.49	65.56
4587	AMEX	XLI	Fri, Mar 17, 2017	65.52	65.85	65.39	65.68
4586	AMEX	XLI	Thu, Mar 16, 2017	66.03	66.15	65.57	65.32
4585	AMEX	XLI	Wed, Mar 15, 2017	65.33	66.14	65.25	65.92
4584	AMEX	XLI	Tue, Mar 14, 2017	65.58	65.66	65.05	65.18
4583	AMEX	XLI	Mon, Mar 13, 2017	65.77	65.93	65.61	65.80
4582	AMEX	XLI	Fri, Mar 10, 2017	65.79	65.84	65.32	65.84
4581	AMEX	XLI	Thu, Mar 9, 2017	65.70	65.86	65.16	65.44
4580	AMEX	XLI	Wed, Mar 8, 2017	66.06	66.10	65.63	65.74
4579	AMEX	XLI	Tue, Mar 7, 2017	66.14	66.24	65.88	65.97
4578	AMEX	XLI	Mon, Mar 6, 2017	66.00	66.24	65.89	66.16
4577	AMEX	XLI	Fri, Mar 3, 2017	66.26	66.43	66.01	66.32
4576	AMEX	XLI	Thu, Mar 2, 2017	66.87	67.05	66.23	66.25
4575	AMEX	XLI	Wed, Mar 1, 2017	66.43	67.19	66.42	66.97
4574	AMEX	XLI	Tue, Feb 28, 2017	66.16	66.26	65.74	65.86
4573	AMEX	XLI	Mon, Feb 27, 2017	65.95	66.18	65.73	66.13
4572	AMEX	XLI	Fri, Feb 24, 2017	65.26	65.90	65.17	65.89
4571	AMEX	XLI	Thu, Feb 23, 2017	66.15	66.22	65.39	65.61
4570	AMEX	XLI	Wed, Feb 22, 2017	66.03	66.14	65.85	66.04
4569	AMEX	XLI	Tue, Feb 21, 2017	65.99	66.28	65.90	66.22
4568	AMEX	XLI	Fri, Feb 17, 2017	65.61	65.89	65.41	65.89
4567	AMEX	XLI	Thu, Feb 16, 2017	65.76	65.79	65.34	65.78
4566	AMEX	XLI	Wed, Feb 15, 2017	65.43	65.83	65.29	65.76
4565	AMEX	XLI	Tue, Feb 14, 2017	65.29	65.41	65.05	65.41
4564	AMEX	XLI	Mon, Feb 13, 2017	64.99	65.50	64.97	65.38
4563	AMEX	XLI	Fri, Feb 10, 2017	64.52	64.79	64.37	64.73
4562	AMEX	XLI	Thu, Feb 9, 2017	63.89	64.38	63.79	64.22
4561	AMEX	XLI	Wed, Feb 8, 2017	63.77	63.79	63.52	63.73
4560	AMEX	XLI	Tue, Feb 7, 2017	63.93	64.16	63.72	63.82
4559	AMEX	XLI	Mon, Feb 6, 2017	63.58	63.87	63.49	63.71
4558	AMEX	XLI	Fri, Feb 3, 2017	63.30	63.70	63.24	63.62
4557	AMEX	XLI	Thu, Feb 2, 2017	63.17	63.34	62.89	63.15
4556	AMEX	XLI	Wed, Feb 1, 2017	63.48	63.71	62.95	63.27
4555	AMEX	XLI	Tue, Jan 31, 2017	63.72	63.72	63.06	63.38
4554	AMEX	XLI	Mon, Jan 30, 2017	64.17	64.24	63.44	63.94
4553	AMEX	XLI	Fri, Jan 27, 2017	64.62	64.77	64.38	64.49
4552	AMEX	XLI	Thu, Jan 26, 2017	64.46	64.85	64.27	64.54
4551	AMEX	XLI	Wed, Jan 25, 2017	64.15	64.47	64.03	64.39
4550	AMEX	XLI	Tue, Jan 24, 2017	63.10	63.87	63.02	63.72
4549	AMEX	XLI	Mon, Jan 23, 2017	63.37	63.50	62.74	63.09
4548	AMEX	XLI	Fri, Jan 20, 2017	63.41	63.51	63.08	63.44
4547	AMEX	XLI	Thu, Jan 19, 2017	63.64	63.75	63.06	63.43
4546	AMEX	XLI	Wed, Jan 18, 2017	62.64	63.09	62.51	62.97
4545	AMEX	XLI	Tue, Jan 17, 2017	62.88	62.99	62.55	62.73
4544	AMEX	XLI	Fri, Jan 13, 2017	63.02	63.28	63.00	63.22
4543	AMEX	XLI	Thu, Jan 12, 2017	63.18	63.24	62.37	62.98
4542	AMEX	XLI	Wed, Jan 11, 2017	62.95	63.30	62.88	63.24
4541	AMEX	XLI	Tue, Jan 10, 2017	62.76	63.15	62.63	62.91
4540	AMEX	XLI	Mon, Jan 9, 2017	63.07	63.07	62.62	62.65
4539	AMEX	XLI	Fri, Jan 6, 2017	62.79	63.31	62.58	63.14
4538	AMEX	XLI	Thu, Jan 5, 2017	62.91	63.27	62.44	62.78
4537	AMEX	XLI	Wed, Jan 4, 2017	62.76	63.08	62.68	62.96
4536	AMEX	XLI	Tue, Jan 3, 2017	62.68	63.06	62.35	62.59
4535	AMEX	XLI	Fri, Dec 30, 2016	62.60	62.75	62.02	62.22
4534	AMEX	XLI	Thu, Dec 29, 2016	62.50	62.75	62.33	62.44
4533	AMEX	XLI	Wed, Dec 28, 2016	63.20	63.24	62.45	62.46
4532	AMEX	XLI	Tue, Dec 27, 2016	63.10	63.23	62.99	63.12
4531	AMEX	XLI	Fri, Dec 23, 2016	62.92	63.06	62.87	62.99
4530	AMEX	XLI	Thu, Dec 22, 2016	63.01	63.08	62.78	62.93
4529	AMEX	XLI	Wed, Dec 21, 2016	63.25	63.28	63.03	63.05
4528	AMEX	XLI	Tue, Dec 20, 2016	63.04	63.32	63.04	63.29
4527	AMEX	XLI	Mon, Dec 19, 2016	62.73	62.97	62.61	62.93
4526	AMEX	XLI	Fri, Dec 16, 2016	62.58	63.03	62.47	62.58
4525	AMEX	XLI	Thu, Dec 15, 2016	62.95	63.54	62.92	62.70
4524	AMEX	XLI	Wed, Dec 14, 2016	63.50	63.81	62.95	63.02
4523	AMEX	XLI	Tue, Dec 13, 2016	63.93	64.01	63.45	63.66
4522	AMEX	XLI	Mon, Dec 12, 2016	63.75	63.87	63.32	63.75
4521	AMEX	XLI	Fri, Dec 9, 2016	63.69	64.04	63.66	63.98
4520	AMEX	XLI	Thu, Dec 8, 2016	64.05	64.05	63.56	63.69
4519	AMEX	XLI	Wed, Dec 7, 2016	62.90	64.07	62.86	64.05
4518	AMEX	XLI	Tue, Dec 6, 2016	62.72	62.95	62.51	62.88
4517	AMEX	XLI	Mon, Dec 5, 2016	63.08	63.19	62.63	62.76
4516	AMEX	XLI	Fri, Dec 2, 2016	62.92	63.03	62.67	62.81
4515	AMEX	XLI	Thu, Dec 1, 2016	62.53	63.01	62.41	62.82
4514	AMEX	XLI	Wed, Nov 30, 2016	62.68	62.85	62.39	62.41
4513	AMEX	XLI	Tue, Nov 29, 2016	62.24	62.53	62.06	62.33
4512	AMEX	XLI	Mon, Nov 28, 2016	62.59	62.61	62.21	62.28
4511	AMEX	XLI	Fri, Nov 25, 2016	62.55	62.71	62.45	62.71
4510	AMEX	XLI	Wed, Nov 23, 2016	62.05	62.44	61.99	62.37
4509	AMEX	XLI	Tue, Nov 22, 2016	61.80	61.96	61.71	61.91
4508	AMEX	XLI	Mon, Nov 21, 2016	61.49	61.66	61.37	61.63
4507	AMEX	XLI	Fri, Nov 18, 2016	61.38	61.38	61.11	61.30
4506	AMEX	XLI	Thu, Nov 17, 2016	61.14	61.35	61.14	61.32
4505	AMEX	XLI	Wed, Nov 16, 2016	61.40	61.48	60.98	61.19
4504	AMEX	XLI	Tue, Nov 15, 2016	61.45	61.54	60.97	61.54
4503	AMEX	XLI	Mon, Nov 14, 2016	61.50	61.54	61.20	61.31
4502	AMEX	XLI	Fri, Nov 11, 2016	60.78	61.08	60.53	61.05
4501	AMEX	XLI	Thu, Nov 10, 2016	60.30	61.04	60.13	60.94
4500	AMEX	XLI	Wed, Nov 9, 2016	58.10	59.96	58.08	59.67
4499	AMEX	XLI	Tue, Nov 8, 2016	57.89	58.39	57.76	58.21
4498	AMEX	XLI	Mon, Nov 7, 2016	57.35	57.88	57.31	57.86
4497	AMEX	XLI	Fri, Nov 4, 2016	56.41	56.95	56.30	56.47
4496	AMEX	XLI	Thu, Nov 3, 2016	56.75	56.77	56.27	56.42
4495	AMEX	XLI	Wed, Nov 2, 2016	56.68	56.93	56.37	56.51
4494	AMEX	XLI	Tue, Nov 1, 2016	57.26	57.33	56.38	56.72
4493	AMEX	XLI	Mon, Oct 31, 2016	57.32	57.43	57.17	57.21
4492	AMEX	XLI	Fri, Oct 28, 2016	56.85	57.47	56.81	57.10
4491	AMEX	XLI	Thu, Oct 27, 2016	57.30	57.37	56.61	56.76
4490	AMEX	XLI	Wed, Oct 26, 2016	56.73	57.45	56.60	57.15
4489	AMEX	XLI	Tue, Oct 25, 2016	56.87	57.13	56.81	56.95
4488	AMEX	XLI	Mon, Oct 24, 2016	57.28	57.52	57.09	57.10
4487	AMEX	XLI	Fri, Oct 21, 2016	56.61	57.03	56.40	56.99
4486	AMEX	XLI	Thu, Oct 20, 2016	57.15	57.32	56.96	57.07
4485	AMEX	XLI	Wed, Oct 19, 2016	57.35	57.55	57.17	57.38
4484	AMEX	XLI	Tue, Oct 18, 2016	57.45	57.60	57.14	57.20
4483	AMEX	XLI	Mon, Oct 17, 2016	57.23	57.38	57.05	57.08
4482	AMEX	XLI	Fri, Oct 14, 2016	57.49	57.66	57.21	57.23
4481	AMEX	XLI	Thu, Oct 13, 2016	56.64	57.25	56.51	57.11
4480	AMEX	XLI	Wed, Oct 12, 2016	57.08	57.29	56.86	57.13
4479	AMEX	XLI	Tue, Oct 11, 2016	57.50	57.55	56.77	57.02
4478	AMEX	XLI	Mon, Oct 10, 2016	57.84	58.00	57.55	57.62
4477	AMEX	XLI	Fri, Oct 7, 2016	57.92	57.94	57.31	57.56
4476	AMEX	XLI	Thu, Oct 6, 2016	58.26	58.38	58.03	58.31
4475	AMEX	XLI	Wed, Oct 5, 2016	58.10	58.43	57.97	58.31
4474	AMEX	XLI	Tue, Oct 4, 2016	58.59	58.62	57.84	57.94
4473	AMEX	XLI	Mon, Oct 3, 2016	58.20	58.50	58.08	58.43
4472	AMEX	XLI	Fri, Sep 30, 2016	58.12	58.60	58.06	58.38
4471	AMEX	XLI	Thu, Sep 29, 2016	58.19	58.52	57.75	57.86
4470	AMEX	XLI	Wed, Sep 28, 2016	57.92	58.35	57.81	58.32
4469	AMEX	XLI	Tue, Sep 27, 2016	57.38	57.95	57.29	57.87
4468	AMEX	XLI	Mon, Sep 26, 2016	57.50	57.69	57.34	57.47
4467	AMEX	XLI	Fri, Sep 23, 2016	57.99	57.99	57.67	57.72
4466	AMEX	XLI	Thu, Sep 22, 2016	58.03	58.26	57.95	58.06
4465	AMEX	XLI	Wed, Sep 21, 2016	57.14	57.73	56.98	57.65
4464	AMEX	XLI	Tue, Sep 20, 2016	57.16	57.33	56.90	56.91
4463	AMEX	XLI	Mon, Sep 19, 2016	56.87	57.24	56.74	56.86
4462	AMEX	XLI	Fri, Sep 16, 2016	56.83	57.05	56.50	56.61
4461	AMEX	XLI	Thu, Sep 15, 2016	56.84	57.51	56.75	57.08
4460	AMEX	XLI	Wed, Sep 14, 2016	56.99	57.37	56.78	56.95
4459	AMEX	XLI	Tue, Sep 13, 2016	57.41	57.61	56.88	57.00
4458	AMEX	XLI	Mon, Sep 12, 2016	56.81	58.03	56.71	57.85
4457	AMEX	XLI	Fri, Sep 9, 2016	58.25	58.37	57.12	57.12
4456	AMEX	XLI	Thu, Sep 8, 2016	58.73	58.81	58.60	58.78
4455	AMEX	XLI	Wed, Sep 7, 2016	58.56	58.91	58.56	58.83
4454	AMEX	XLI	Tue, Sep 6, 2016	58.84	58.99	58.48	58.76
4453	AMEX	XLI	Fri, Sep 2, 2016	58.91	59.13	58.74	58.93
4452	AMEX	XLI	Thu, Sep 1, 2016	58.69	58.81	58.19	58.64
4451	AMEX	XLI	Wed, Aug 31, 2016	58.77	58.82	58.37	58.59
4450	AMEX	XLI	Tue, Aug 30, 2016	59.04	59.08	58.77	58.92
4449	AMEX	XLI	Mon, Aug 29, 2016	58.67	59.09	58.67	59.08
4448	AMEX	XLI	Fri, Aug 26, 2016	58.94	59.25	58.48	58.66
4447	AMEX	XLI	Thu, Aug 25, 2016	58.83	58.98	58.65	58.83
4446	AMEX	XLI	Wed, Aug 24, 2016	58.94	59.01	58.74	58.84
4445	AMEX	XLI	Tue, Aug 23, 2016	59.15	59.34	59.02	59.02
4444	AMEX	XLI	Mon, Aug 22, 2016	58.96	59.10	58.77	58.97
4443	AMEX	XLI	Fri, Aug 19, 2016	58.70	59.10	58.67	59.02
4442	AMEX	XLI	Thu, Aug 18, 2016	58.77	59.04	58.73	59.04
4441	AMEX	XLI	Wed, Aug 17, 2016	58.57	58.92	58.55	58.86
4440	AMEX	XLI	Tue, Aug 16, 2016	58.87	58.90	58.64	58.69
4439	AMEX	XLI	Mon, Aug 15, 2016	58.73	59.02	58.69	58.95
4438	AMEX	XLI	Fri, Aug 12, 2016	58.62	58.68	58.46	58.56
4437	AMEX	XLI	Thu, Aug 11, 2016	58.50	58.82	58.48	58.72
4436	AMEX	XLI	Wed, Aug 10, 2016	58.39	58.53	58.18	58.34
4435	AMEX	XLI	Tue, Aug 9, 2016	58.35	58.54	58.27	58.37
4434	AMEX	XLI	Mon, Aug 8, 2016	58.42	58.63	58.27	58.39
4433	AMEX	XLI	Fri, Aug 5, 2016	58.06	58.37	57.98	58.31
4432	AMEX	XLI	Thu, Aug 4, 2016	57.75	57.96	57.64	57.73
4431	AMEX	XLI	Wed, Aug 3, 2016	57.43	57.73	57.40	57.71
4430	AMEX	XLI	Tue, Aug 2, 2016	57.84	57.96	57.27	57.43
4429	AMEX	XLI	Mon, Aug 1, 2016	57.93	58.18	57.75	57.97
4428	AMEX	XLI	Fri, Jul 29, 2016	58.03	58.24	57.83	58.04
4427	AMEX	XLI	Thu, Jul 28, 2016	58.00	58.34	57.82	58.21
4426	AMEX	XLI	Wed, Jul 27, 2016	58.46	58.64	58.01	58.23
4425	AMEX	XLI	Tue, Jul 26, 2016	58.06	58.55	57.98	58.46
4424	AMEX	XLI	Mon, Jul 25, 2016	58.15	58.16	57.80	57.98
4423	AMEX	XLI	Fri, Jul 22, 2016	57.92	58.30	57.70	58.29
4422	AMEX	XLI	Thu, Jul 21, 2016	58.55	58.69	58.07	58.18
4421	AMEX	XLI	Wed, Jul 20, 2016	58.65	58.99	58.60	58.78
4420	AMEX	XLI	Tue, Jul 19, 2016	58.45	58.75	58.35	58.67
4419	AMEX	XLI	Mon, Jul 18, 2016	58.61	58.75	58.45	58.64
4418	AMEX	XLI	Fri, Jul 15, 2016	58.89	58.92	58.55	58.69
4417	AMEX	XLI	Thu, Jul 14, 2016	58.64	58.87	58.46	58.70
4416	AMEX	XLI	Wed, Jul 13, 2016	58.27	58.31	57.90	58.26
4415	AMEX	XLI	Tue, Jul 12, 2016	57.89	58.21	57.78	58.12
4414	AMEX	XLI	Mon, Jul 11, 2016	57.35	57.72	57.27	57.59
4413	AMEX	XLI	Fri, Jul 8, 2016	56.60	57.33	56.14	57.23
4412	AMEX	XLI	Thu, Jul 7, 2016	56.05	56.38	55.87	56.11
4411	AMEX	XLI	Wed, Jul 6, 2016	55.52	56.00	55.09	55.96
4410	AMEX	XLI	Tue, Jul 5, 2016	55.88	56.27	55.42	55.68
4409	AMEX	XLI	Fri, Jul 1, 2016	56.03	56.46	55.99	56.19
4408	AMEX	XLI	Thu, Jun 30, 2016	54.87	56.03	54.86	56.01
4407	AMEX	XLI	Wed, Jun 29, 2016	54.57	55.04	54.42	54.96
4406	AMEX	XLI	Tue, Jun 28, 2016	53.77	54.00	53.39	54.00
4405	AMEX	XLI	Mon, Jun 27, 2016	53.84	54.12	52.78	53.10
4404	AMEX	XLI	Fri, Jun 24, 2016	54.72	55.48	54.23	54.38
4403	AMEX	XLI	Thu, Jun 23, 2016	56.60	56.73	56.38	56.69
4402	AMEX	XLI	Wed, Jun 22, 2016	56.18	56.41	56.00	56.04
4401	AMEX	XLI	Tue, Jun 21, 2016	56.28	56.39	56.10	56.20
4400	AMEX	XLI	Mon, Jun 20, 2016	56.15	56.76	56.15	56.24
4399	AMEX	XLI	Fri, Jun 17, 2016	55.57	55.92	55.46	55.73
4398	AMEX	XLI	Thu, Jun 16, 2016	55.63	56.13	55.21	55.68
4397	AMEX	XLI	Wed, Jun 15, 2016	56.03	56.33	55.84	55.89
4396	AMEX	XLI	Tue, Jun 14, 2016	55.79	56.04	55.54	55.87
4395	AMEX	XLI	Mon, Jun 13, 2016	56.45	56.52	55.86	55.86
4394	AMEX	XLI	Fri, Jun 10, 2016	56.68	56.81	56.32	56.47
4393	AMEX	XLI	Thu, Jun 9, 2016	56.84	57.17	56.78	57.14
4392	AMEX	XLI	Wed, Jun 8, 2016	56.97	57.22	56.86	57.15
4391	AMEX	XLI	Tue, Jun 7, 2016	56.63	56.96	56.53	56.79
4390	AMEX	XLI	Mon, Jun 6, 2016	56.12	56.57	56.08	56.52
4389	AMEX	XLI	Fri, Jun 3, 2016	55.92	56.13	55.55	55.99
4388	AMEX	XLI	Thu, Jun 2, 2016	55.85	56.07	55.72	56.04
4387	AMEX	XLI	Wed, Jun 1, 2016	55.63	56.00	55.41	55.97
4386	AMEX	XLI	Tue, May 31, 2016	56.00	56.16	55.71	55.92
4385	AMEX	XLI	Fri, May 27, 2016	55.84	55.95	55.78	55.93
4384	AMEX	XLI	Thu, May 26, 2016	55.91	56.11	55.72	55.72
4383	AMEX	XLI	Wed, May 25, 2016	55.60	56.03	55.60	55.88
4382	AMEX	XLI	Tue, May 24, 2016	55.16	55.66	55.14	55.50
4381	AMEX	XLI	Mon, May 23, 2016	54.96	55.15	54.74	54.93
4380	AMEX	XLI	Fri, May 20, 2016	54.97	55.32	54.96	55.03
4379	AMEX	XLI	Thu, May 19, 2016	54.83	55.03	54.39	54.75
4378	AMEX	XLI	Wed, May 18, 2016	55.31	55.76	54.96	55.27
4377	AMEX	XLI	Tue, May 17, 2016	55.55	56.04	55.27	55.46
4376	AMEX	XLI	Mon, May 16, 2016	55.05	55.90	55.05	55.73
4375	AMEX	XLI	Fri, May 13, 2016	55.66	55.88	54.90	55.05
4374	AMEX	XLI	Thu, May 12, 2016	55.88	56.13	55.41	55.75
4373	AMEX	XLI	Wed, May 11, 2016	56.30	56.48	55.87	55.87
4372	AMEX	XLI	Tue, May 10, 2016	55.55	56.35	55.55	56.34
4371	AMEX	XLI	Mon, May 9, 2016	55.52	55.63	55.27	55.39
4370	AMEX	XLI	Fri, May 6, 2016	55.04	55.68	54.94	55.64
4369	AMEX	XLI	Thu, May 5, 2016	55.45	55.59	55.15	55.27
4368	AMEX	XLI	Wed, May 4, 2016	55.69	55.73	55.06	55.30
4367	AMEX	XLI	Tue, May 3, 2016	56.08	56.08	55.60	55.99
4366	AMEX	XLI	Mon, May 2, 2016	56.27	56.49	56.02	56.45
4365	AMEX	XLI	Fri, Apr 29, 2016	56.17	56.40	55.82	56.16
4364	AMEX	XLI	Thu, Apr 28, 2016	56.65	57.14	56.36	56.49
4363	AMEX	XLI	Wed, Apr 27, 2016	56.71	57.18	56.48	57.04
4362	AMEX	XLI	Tue, Apr 26, 2016	56.27	56.64	56.24	56.64
4361	AMEX	XLI	Mon, Apr 25, 2016	56.36	56.38	55.87	56.14
4360	AMEX	XLI	Fri, Apr 22, 2016	56.31	56.50	56.14	56.41
4359	AMEX	XLI	Thu, Apr 21, 2016	56.39	56.60	56.21	56.27
4358	AMEX	XLI	Wed, Apr 20, 2016	56.52	56.71	56.26	56.41
4357	AMEX	XLI	Tue, Apr 19, 2016	56.40	56.72	56.28	56.50
4356	AMEX	XLI	Mon, Apr 18, 2016	55.80	56.29	55.71	56.10
4355	AMEX	XLI	Fri, Apr 15, 2016	56.07	56.10	55.90	56.05
4354	AMEX	XLI	Thu, Apr 14, 2016	56.14	56.20	55.89	55.97
4353	AMEX	XLI	Wed, Apr 13, 2016	55.56	56.02	55.49	55.87
4352	AMEX	XLI	Tue, Apr 12, 2016	54.75	55.33	54.66	55.05
4351	AMEX	XLI	Mon, Apr 11, 2016	54.98	55.34	54.71	54.73
4350	AMEX	XLI	Fri, Apr 8, 2016	54.84	55.32	54.67	54.71
4349	AMEX	XLI	Thu, Apr 7, 2016	54.57	54.86	54.33	54.50
4348	AMEX	XLI	Wed, Apr 6, 2016	54.74	55.03	54.25	55.03
4347	AMEX	XLI	Tue, Apr 5, 2016	55.10	55.10	55.10	54.76
4346	AMEX	XLI	Mon, Apr 4, 2016	55.54	55.61	55.00	55.10
4345	AMEX	XLI	Fri, Apr 1, 2016	55.15	55.73	54.75	55.73
4344	AMEX	XLI	Thu, Mar 31, 2016	55.71	55.79	55.40	55.47
4343	AMEX	XLI	Wed, Mar 30, 2016	55.99	56.03	55.60	55.60
4342	AMEX	XLI	Tue, Mar 29, 2016	55.03	55.51	54.72	55.50
4341	AMEX	XLI	Mon, Mar 28, 2016	55.13	55.28	54.89	55.14
4340	AMEX	XLI	Thu, Mar 24, 2016	54.96	55.12	54.74	55.12
4339	AMEX	XLI	Wed, Mar 23, 2016	55.52	55.59	55.23	55.28
4338	AMEX	XLI	Tue, Mar 22, 2016	55.41	55.81	55.40	55.64
4337	AMEX	XLI	Mon, Mar 21, 2016	55.56	55.96	55.49	55.96
4336	AMEX	XLI	Fri, Mar 18, 2016	55.30	55.75	55.24	55.63
4335	AMEX	XLI	Thu, Mar 17, 2016	54.59	55.62	54.26	55.15
4334	AMEX	XLI	Wed, Mar 16, 2016	53.94	54.57	53.81	54.25
4333	AMEX	XLI	Tue, Mar 15, 2016	54.09	54.09	54.09	54.06
4332	AMEX	XLI	Mon, Mar 14, 2016	53.84	54.23	53.84	54.09
4331	AMEX	XLI	Fri, Mar 11, 2016	53.27	53.27	53.27	54.04
4330	AMEX	XLI	Thu, Mar 10, 2016	53.35	53.35	53.35	53.27
4329	AMEX	XLI	Wed, Mar 9, 2016	53.32	53.50	53.17	53.35
4328	AMEX	XLI	Tue, Mar 8, 2016	53.50	53.54	53.10	53.18
4327	AMEX	XLI	Mon, Mar 7, 2016	53.50	53.96	53.42	53.94
4326	AMEX	XLI	Fri, Mar 4, 2016	53.53	54.10	53.41	53.78
4325	AMEX	XLI	Thu, Mar 3, 2016	53.18	53.18	53.18	53.56
4324	AMEX	XLI	Wed, Mar 2, 2016	53.00	53.24	52.91	53.18
4323	AMEX	XLI	Tue, Mar 1, 2016	52.33	53.22	52.33	53.14
4322	AMEX	XLI	Mon, Feb 29, 2016	52.45	52.72	52.10	52.12
4321	AMEX	XLI	Fri, Feb 26, 2016	52.51	52.85	52.44	52.45
4320	AMEX	XLI	Thu, Feb 25, 2016	51.85	52.40	51.69	52.38
4319	AMEX	XLI	Wed, Feb 24, 2016	51.06	51.83	50.74	51.70
4318	AMEX	XLI	Tue, Feb 23, 2016	51.97	52.16	51.56	51.67
4317	AMEX	XLI	Mon, Feb 22, 2016	51.80	52.44	51.80	52.19
4316	AMEX	XLI	Fri, Feb 19, 2016	50.98	51.38	50.89	51.32
4315	AMEX	XLI	Thu, Feb 18, 2016	51.50	51.61	51.23	51.42
4314	AMEX	XLI	Wed, Feb 17, 2016	51.00	51.64	50.85	51.45
4313	AMEX	XLI	Tue, Feb 16, 2016	50.30	50.73	49.87	50.67
4312	AMEX	XLI	Fri, Feb 12, 2016	48.98	49.68	48.88	49.67
4311	AMEX	XLI	Thu, Feb 11, 2016	48.82	49.36	48.11	48.69
4310	AMEX	XLI	Wed, Feb 10, 2016	50.04	50.51	49.64	49.68
4309	AMEX	XLI	Tue, Feb 9, 2016	49.04	50.26	49.04	49.92
4308	AMEX	XLI	Mon, Feb 8, 2016	49.49	49.76	48.97	49.62
4307	AMEX	XLI	Fri, Feb 5, 2016	50.25	50.54	49.80	50.04
4306	AMEX	XLI	Thu, Feb 4, 2016	49.59	50.91	49.55	50.52
4305	AMEX	XLI	Wed, Feb 3, 2016	49.26	49.74	48.35	49.66
4304	AMEX	XLI	Tue, Feb 2, 2016	49.38	49.42	48.71	48.87
4303	AMEX	XLI	Mon, Feb 1, 2016	49.59	50.12	49.27	49.87
4302	AMEX	XLI	Fri, Jan 29, 2016	49.00	50.01	48.88	49.99
4301	AMEX	XLI	Thu, Jan 28, 2016	48.64	48.81	48.18	48.68
4300	AMEX	XLI	Wed, Jan 27, 2016	48.69	49.28	48.14	48.40
4299	AMEX	XLI	Tue, Jan 26, 2016	48.15	48.97	48.14	48.95
4298	AMEX	XLI	Mon, Jan 25, 2016	48.56	48.65	47.96	48.04
4297	AMEX	XLI	Fri, Jan 22, 2016	48.84	48.99	48.22	48.64
4296	AMEX	XLI	Thu, Jan 21, 2016	48.01	48.68	47.66	48.22
4295	AMEX	XLI	Wed, Jan 20, 2016	47.95	48.43	46.82	48.01
4294	AMEX	XLI	Tue, Jan 19, 2016	49.18	49.27	48.19	48.64
4293	AMEX	XLI	Fri, Jan 15, 2016	48.14	48.84	48.02	48.65
4292	AMEX	XLI	Thu, Jan 14, 2016	49.10	49.87	48.60	49.52
4291	AMEX	XLI	Wed, Jan 13, 2016	50.38	50.48	48.80	48.94
4290	AMEX	XLI	Tue, Jan 12, 2016	50.09	50.24	49.51	50.15
4289	AMEX	XLI	Mon, Jan 11, 2016	50.05	50.09	49.28	49.75
4288	AMEX	XLI	Fri, Jan 8, 2016	50.71	50.71	49.65	49.72
4287	AMEX	XLI	Thu, Jan 7, 2016	50.80	51.10	50.09	50.23
4286	AMEX	XLI	Wed, Jan 6, 2016	51.72	52.06	51.31	51.63
4285	AMEX	XLI	Tue, Jan 5, 2016	52.43	52.53	51.97	52.44
4284	AMEX	XLI	Mon, Jan 4, 2016	52.11	52.32	51.71	52.30
4283	AMEX	XLI	Thu, Dec 31, 2015	53.15	53.45	52.92	53.01
4282	AMEX	XLI	Wed, Dec 30, 2015	53.75	53.85	53.33	53.40
4281	AMEX	XLI	Tue, Dec 29, 2015	53.59	53.95	53.53	53.85
4280	AMEX	XLI	Mon, Dec 28, 2015	53.25	53.45	52.99	53.34
4279	AMEX	XLI	Thu, Dec 24, 2015	53.29	53.60	53.29	53.46
4278	AMEX	XLI	Wed, Dec 23, 2015	53.10	53.52	52.96	53.48
4277	AMEX	XLI	Tue, Dec 22, 2015	52.35	52.98	52.23	52.86
4276	AMEX	XLI	Mon, Dec 21, 2015	52.20	52.36	51.83	52.14
4275	AMEX	XLI	Fri, Dec 18, 2015	52.43	52.43	51.70	51.74
4274	AMEX	XLI	Thu, Dec 17, 2015	53.94	54.01	52.86	52.86
4273	AMEX	XLI	Wed, Dec 16, 2015	53.11	53.87	52.96	53.75
4272	AMEX	XLI	Tue, Dec 15, 2015	52.90	53.15	52.68	52.81
4271	AMEX	XLI	Mon, Dec 14, 2015	52.63	52.88	52.13	52.80
4270	AMEX	XLI	Fri, Dec 11, 2015	53.07	53.21	52.53	52.61
4269	AMEX	XLI	Thu, Dec 10, 2015	53.21	53.86	53.21	53.51
4268	AMEX	XLI	Wed, Dec 9, 2015	53.22	53.90	52.91	53.26
4267	AMEX	XLI	Tue, Dec 8, 2015	53.58	53.84	53.32	53.42
4266	AMEX	XLI	Mon, Dec 7, 2015	54.39	54.57	54.10	54.29
4265	AMEX	XLI	Fri, Dec 4, 2015	53.84	54.57	53.72	54.56
4264	AMEX	XLI	Thu, Dec 3, 2015	54.58	54.61	53.56	53.76
4263	AMEX	XLI	Wed, Dec 2, 2015	54.91	55.06	54.33	54.44
4262	AMEX	XLI	Tue, Dec 1, 2015	54.76	55.18	54.69	55.00
4261	AMEX	XLI	Mon, Nov 30, 2015	55.10	55.14	54.71	54.74
4260	AMEX	XLI	Fri, Nov 27, 2015	54.96	55.17	54.86	55.10
4259	AMEX	XLI	Wed, Nov 25, 2015	55.15	55.16	54.90	55.00
4258	AMEX	XLI	Tue, Nov 24, 2015	54.73	55.13	54.54	55.00
4257	AMEX	XLI	Mon, Nov 23, 2015	55.42	55.49	54.95	55.09
4256	AMEX	XLI	Fri, Nov 20, 2015	55.31	55.56	55.16	55.37
4255	AMEX	XLI	Thu, Nov 19, 2015	54.72	55.14	54.72	55.09
4254	AMEX	XLI	Wed, Nov 18, 2015	54.15	54.87	54.15	54.85
4253	AMEX	XLI	Tue, Nov 17, 2015	54.28	54.48	53.94	54.10
4252	AMEX	XLI	Mon, Nov 16, 2015	53.24	54.25	53.24	54.21
4251	AMEX	XLI	Fri, Nov 13, 2015	53.55	53.96	53.43	53.52
4250	AMEX	XLI	Thu, Nov 12, 2015	54.12	54.48	53.75	53.76
4249	AMEX	XLI	Wed, Nov 11, 2015	54.56	54.79	54.39	54.50
4248	AMEX	XLI	Tue, Nov 10, 2015	54.22	54.61	53.98	54.43
4247	AMEX	XLI	Mon, Nov 9, 2015	54.59	54.69	53.92	54.44
4246	AMEX	XLI	Fri, Nov 6, 2015	54.54	54.87	54.29	54.86
4245	AMEX	XLI	Thu, Nov 5, 2015	54.77	55.00	54.47	54.86
4244	AMEX	XLI	Wed, Nov 4, 2015	54.91	55.10	54.68	54.79
4243	AMEX	XLI	Tue, Nov 3, 2015	54.85	55.09	54.73	54.94
4242	AMEX	XLI	Mon, Nov 2, 2015	54.28	55.01	54.28	54.90
4241	AMEX	XLI	Fri, Oct 30, 2015	54.36	54.56	54.25	54.27
4240	AMEX	XLI	Thu, Oct 29, 2015	54.05	54.42	54.03	54.34
4239	AMEX	XLI	Wed, Oct 28, 2015	54.14	54.40	53.71	54.37
4238	AMEX	XLI	Tue, Oct 27, 2015	54.09	54.20	53.83	53.94
4237	AMEX	XLI	Mon, Oct 26, 2015	54.54	54.82	54.42	54.54
4236	AMEX	XLI	Fri, Oct 23, 2015	54.78	54.86	54.31	54.66
4235	AMEX	XLI	Thu, Oct 22, 2015	53.19	54.67	53.11	54.46
4234	AMEX	XLI	Wed, Oct 21, 2015	53.03	53.58	52.91	52.98
4233	AMEX	XLI	Tue, Oct 20, 2015	52.44	53.14	52.34	52.97
4232	AMEX	XLI	Mon, Oct 19, 2015	52.35	52.68	52.27	52.62
4231	AMEX	XLI	Fri, Oct 16, 2015	53.00	53.00	52.32	52.55
4230	AMEX	XLI	Thu, Oct 15, 2015	52.63	52.85	52.20	52.82
4229	AMEX	XLI	Wed, Oct 14, 2015	52.65	52.92	52.17	52.25
4228	AMEX	XLI	Tue, Oct 13, 2015	53.00	53.31	52.80	52.82
4227	AMEX	XLI	Mon, Oct 12, 2015	53.34	53.44	53.12	53.39
4226	AMEX	XLI	Fri, Oct 9, 2015	53.76	53.76	53.21	53.38
4225	AMEX	XLI	Thu, Oct 8, 2015	52.20	53.36	52.18	53.20
4224	AMEX	XLI	Wed, Oct 7, 2015	52.06	52.71	51.96	52.47
4223	AMEX	XLI	Tue, Oct 6, 2015	51.75	52.11	51.72	51.79
4222	AMEX	XLI	Mon, Oct 5, 2015	51.15	51.96	50.71	51.84
4221	AMEX	XLI	Fri, Oct 2, 2015	49.12	50.41	48.99	50.41
4220	AMEX	XLI	Thu, Oct 1, 2015	49.82	50.13	49.31	49.78
4219	AMEX	XLI	Wed, Sep 30, 2015	49.55	49.95	49.27	49.89
4218	AMEX	XLI	Tue, Sep 29, 2015	49.09	49.33	48.81	49.15
4217	AMEX	XLI	Mon, Sep 28, 2015	49.53	49.59	48.83	48.83
4216	AMEX	XLI	Fri, Sep 25, 2015	50.22	50.22	49.60	49.81
4215	AMEX	XLI	Thu, Sep 24, 2015	49.43	49.83	49.04	49.71
4214	AMEX	XLI	Wed, Sep 23, 2015	50.38	50.49	49.84	50.02
4213	AMEX	XLI	Tue, Sep 22, 2015	50.39	50.55	50.04	50.37
4212	AMEX	XLI	Mon, Sep 21, 2015	51.14	51.45	50.87	51.11
4211	AMEX	XLI	Fri, Sep 18, 2015	51.21	51.47	50.77	50.86
4210	AMEX	XLI	Thu, Sep 17, 2015	52.45	53.12	52.16	52.29
4209	AMEX	XLI	Wed, Sep 16, 2015	52.17	52.62	52.06	52.52
4208	AMEX	XLI	Tue, Sep 15, 2015	51.46	52.24	51.35	52.14
4207	AMEX	XLI	Mon, Sep 14, 2015	51.61	51.61	51.14	51.25
4206	AMEX	XLI	Fri, Sep 11, 2015	51.18	51.51	50.99	51.51
4205	AMEX	XLI	Thu, Sep 10, 2015	51.05	51.59	50.99	51.23
4204	AMEX	XLI	Wed, Sep 9, 2015	52.19	53.05	51.12	51.20
4203	AMEX	XLI	Tue, Sep 8, 2015	51.12	51.78	51.02	51.75
4202	AMEX	XLI	Fri, Sep 4, 2015	50.66	50.66	50.18	50.36
4201	AMEX	XLI	Thu, Sep 3, 2015	51.16	51.58	50.93	51.07
4200	AMEX	XLI	Wed, Sep 2, 2015	50.69	51.05	50.21	51.04
4199	AMEX	XLI	Tue, Sep 1, 2015	50.21	50.78	49.68	49.93
4198	AMEX	XLI	Mon, Aug 31, 2015	51.39	51.73	51.11	51.29
4197	AMEX	XLI	Fri, Aug 28, 2015	51.54	51.82	51.26	51.75
4196	AMEX	XLI	Thu, Aug 27, 2015	50.98	51.77	50.47	51.73
4195	AMEX	XLI	Wed, Aug 26, 2015	49.95	50.57	49.15	50.51
4194	AMEX	XLI	Tue, Aug 25, 2015	50.62	51.49	48.95	48.98
4193	AMEX	XLI	Mon, Aug 24, 2015	47.91	51.06	47.60	49.57
4192	AMEX	XLI	Fri, Aug 21, 2015	52.33	52.57	51.46	51.46
4191	AMEX	XLI	Thu, Aug 20, 2015	53.58	53.71	52.91	52.92
4190	AMEX	XLI	Wed, Aug 19, 2015	54.38	54.52	53.85	54.04
4189	AMEX	XLI	Tue, Aug 18, 2015	54.35	54.64	54.35	54.55
4188	AMEX	XLI	Mon, Aug 17, 2015	54.12	54.65	53.87	54.65
4187	AMEX	XLI	Fri, Aug 14, 2015	53.98	54.41	53.96	54.38
4186	AMEX	XLI	Thu, Aug 13, 2015	54.11	54.22	53.82	54.04
4185	AMEX	XLI	Wed, Aug 12, 2015	53.61	54.18	53.24	54.08
4184	AMEX	XLI	Tue, Aug 11, 2015	54.08	54.32	53.86	54.07
4183	AMEX	XLI	Mon, Aug 10, 2015	54.14	54.77	54.09	54.74
4182	AMEX	XLI	Fri, Aug 7, 2015	53.84	53.95	53.53	53.69
4181	AMEX	XLI	Thu, Aug 6, 2015	54.24	54.32	53.84	53.95
4180	AMEX	XLI	Wed, Aug 5, 2015	54.21	54.58	54.15	54.23
4179	AMEX	XLI	Tue, Aug 4, 2015	53.93	54.26	53.80	53.93
4178	AMEX	XLI	Mon, Aug 3, 2015	54.12	54.23	53.69	53.96
4177	AMEX	XLI	Fri, Jul 31, 2015	54.49	54.50	54.16	54.22
4176	AMEX	XLI	Thu, Jul 30, 2015	54.03	54.32	53.97	54.27
4175	AMEX	XLI	Wed, Jul 29, 2015	53.56	54.36	53.53	54.32
4174	AMEX	XLI	Tue, Jul 28, 2015	52.84	53.74	52.84	53.66
4173	AMEX	XLI	Mon, Jul 27, 2015	52.54	52.80	52.46	52.64
4172	AMEX	XLI	Fri, Jul 24, 2015	53.58	53.62	52.81	52.90
4171	AMEX	XLI	Thu, Jul 23, 2015	53.91	54.20	53.47	53.60
4170	AMEX	XLI	Wed, Jul 22, 2015	54.25	54.52	53.96	54.10
4169	AMEX	XLI	Tue, Jul 21, 2015	54.52	54.71	54.28	54.34
4168	AMEX	XLI	Mon, Jul 20, 2015	54.92	55.05	54.84	54.93
4167	AMEX	XLI	Fri, Jul 17, 2015	55.03	55.15	54.78	54.92
4166	AMEX	XLI	Thu, Jul 16, 2015	55.00	55.11	54.84	54.94
4165	AMEX	XLI	Wed, Jul 15, 2015	54.93	54.94	54.58	54.69
4164	AMEX	XLI	Tue, Jul 14, 2015	54.71	55.01	54.61	54.92
4163	AMEX	XLI	Mon, Jul 13, 2015	54.53	54.80	54.53	54.77
4162	AMEX	XLI	Fri, Jul 10, 2015	54.14	54.37	53.96	54.17
4161	AMEX	XLI	Thu, Jul 9, 2015	54.01	54.26	53.61	53.61
4160	AMEX	XLI	Wed, Jul 8, 2015	53.92	54.08	53.35	53.48
4159	AMEX	XLI	Tue, Jul 7, 2015	53.94	54.49	53.45	54.46
4158	AMEX	XLI	Mon, Jul 6, 2015	53.86	54.38	53.77	54.02
4157	AMEX	XLI	Thu, Jul 2, 2015	54.48	54.52	54.13	54.23
4156	AMEX	XLI	Wed, Jul 1, 2015	54.60	54.70	54.06	54.33
4155	AMEX	XLI	Tue, Jun 30, 2015	54.57	54.57	53.97	54.06
4154	AMEX	XLI	Mon, Jun 29, 2015	54.63	54.84	54.00	54.03
4153	AMEX	XLI	Fri, Jun 26, 2015	55.13	55.24	54.95	55.07
4152	AMEX	XLI	Thu, Jun 25, 2015	55.35	55.57	54.97	54.97
4151	AMEX	XLI	Wed, Jun 24, 2015	55.80	55.89	55.39	55.40
4150	AMEX	XLI	Tue, Jun 23, 2015	56.14	56.17	55.84	55.92
4149	AMEX	XLI	Mon, Jun 22, 2015	56.03	56.20	55.94	56.06
4148	AMEX	XLI	Fri, Jun 19, 2015	55.88	56.09	55.72	55.72
4147	AMEX	XLI	Thu, Jun 18, 2015	55.58	56.47	55.58	56.27
4146	AMEX	XLI	Wed, Jun 17, 2015	55.59	55.83	55.26	55.71
4145	AMEX	XLI	Tue, Jun 16, 2015	55.44	55.65	55.33	55.56
4144	AMEX	XLI	Mon, Jun 15, 2015	55.56	55.73	55.25	55.51
4143	AMEX	XLI	Fri, Jun 12, 2015	56.01	56.17	55.83	55.98
4142	AMEX	XLI	Thu, Jun 11, 2015	56.14	56.34	56.05	56.31
4141	AMEX	XLI	Wed, Jun 10, 2015	55.64	56.14	55.58	55.99
4140	AMEX	XLI	Tue, Jun 9, 2015	55.39	55.68	55.30	55.44
4139	AMEX	XLI	Mon, Jun 8, 2015	55.77	55.86	55.44	55.45
4138	AMEX	XLI	Fri, Jun 5, 2015	55.71	55.93	55.50	55.86
4137	AMEX	XLI	Thu, Jun 4, 2015	56.16	56.33	55.73	55.82
4136	AMEX	XLI	Wed, Jun 3, 2015	56.31	56.64	56.13	56.45
4135	AMEX	XLI	Tue, Jun 2, 2015	55.87	56.41	55.73	56.17
4134	AMEX	XLI	Mon, Jun 1, 2015	55.99	56.25	55.67	56.06
4133	AMEX	XLI	Fri, May 29, 2015	56.32	56.34	55.70	55.81
4132	AMEX	XLI	Thu, May 28, 2015	56.50	56.54	56.16	56.37
4131	AMEX	XLI	Wed, May 27, 2015	56.47	56.71	56.29	56.64
4130	AMEX	XLI	Tue, May 26, 2015	56.81	56.81	56.14	56.28
4129	AMEX	XLI	Fri, May 22, 2015	57.13	57.19	56.88	56.90
4128	AMEX	XLI	Thu, May 21, 2015	56.78	57.28	56.78	57.16
4127	AMEX	XLI	Wed, May 20, 2015	57.10	57.13	56.76	56.85
4126	AMEX	XLI	Tue, May 19, 2015	57.01	57.29	56.98	57.06
4125	AMEX	XLI	Mon, May 18, 2015	57.26	57.29	56.98	57.22
4124	AMEX	XLI	Fri, May 15, 2015	57.14	57.27	56.94	57.11
4123	AMEX	XLI	Thu, May 14, 2015	56.84	57.22	56.79	57.16
4122	AMEX	XLI	Wed, May 13, 2015	56.68	56.97	56.51	56.59
4121	AMEX	XLI	Tue, May 12, 2015	56.36	56.66	56.10	56.47
4120	AMEX	XLI	Mon, May 11, 2015	56.56	56.77	56.48	56.53
4119	AMEX	XLI	Fri, May 8, 2015	56.52	56.74	56.36	56.58
4118	AMEX	XLI	Thu, May 7, 2015	55.46	56.05	55.46	55.92
4117	AMEX	XLI	Wed, May 6, 2015	55.92	55.98	55.32	55.63
4116	AMEX	XLI	Tue, May 5, 2015	56.23	56.52	55.60	55.66
4115	AMEX	XLI	Mon, May 4, 2015	56.35	56.74	56.35	56.42
4114	AMEX	XLI	Fri, May 1, 2015	55.89	56.36	55.81	56.33
4113	AMEX	XLI	Thu, Apr 30, 2015	55.86	56.11	55.44	55.63
4112	AMEX	XLI	Wed, Apr 29, 2015	56.63	56.63	55.79	56.12
4111	AMEX	XLI	Tue, Apr 28, 2015	56.15	56.42	55.79	56.40
4110	AMEX	XLI	Mon, Apr 27, 2015	56.40	56.54	56.23	56.30
4109	AMEX	XLI	Fri, Apr 24, 2015	56.52	56.58	56.17	56.32
4108	AMEX	XLI	Thu, Apr 23, 2015	56.33	56.80	56.31	56.56
4107	AMEX	XLI	Wed, Apr 22, 2015	56.42	56.68	56.02	56.62
4106	AMEX	XLI	Tue, Apr 21, 2015	56.54	56.72	56.14	56.38
4105	AMEX	XLI	Mon, Apr 20, 2015	56.00	56.58	56.00	56.45
4104	AMEX	XLI	Fri, Apr 17, 2015	56.21	56.21	55.60	55.80
4103	AMEX	XLI	Thu, Apr 16, 2015	56.27	56.67	56.27	56.48
4102	AMEX	XLI	Wed, Apr 15, 2015	56.52	56.83	56.52	56.60
4101	AMEX	XLI	Tue, Apr 14, 2015	56.21	56.54	55.90	56.50
4100	AMEX	XLI	Mon, Apr 13, 2015	56.81	56.99	56.40	56.43
4099	AMEX	XLI	Fri, Apr 10, 2015	56.63	57.06	56.53	56.97
4098	AMEX	XLI	Thu, Apr 9, 2015	55.70	56.28	55.64	56.18
4097	AMEX	XLI	Wed, Apr 8, 2015	55.70	55.98	55.59	55.91
4096	AMEX	XLI	Tue, Apr 7, 2015	55.88	56.14	55.72	55.72
4095	AMEX	XLI	Mon, Apr 6, 2015	55.03	56.06	55.02	55.85
4094	AMEX	XLI	Thu, Apr 2, 2015	55.26	55.76	55.25	55.43
4093	AMEX	XLI	Wed, Apr 1, 2015	55.64	55.64	55.07	55.40
4092	AMEX	XLI	Tue, Mar 31, 2015	55.90	56.90	55.74	55.77
4091	AMEX	XLI	Mon, Mar 30, 2015	55.80	56.49	55.71	56.33
4090	AMEX	XLI	Fri, Mar 27, 2015	55.25	55.63	55.20	55.55
4089	AMEX	XLI	Thu, Mar 26, 2015	55.22	55.54	54.95	55.34
4088	AMEX	XLI	Wed, Mar 25, 2015	56.60	56.60	55.49	55.49
4087	AMEX	XLI	Tue, Mar 24, 2015	56.52	56.76	56.35	56.45
4086	AMEX	XLI	Mon, Mar 23, 2015	57.22	57.22	56.64	56.64
4085	AMEX	XLI	Fri, Mar 20, 2015	57.06	57.31	56.95	57.12
4084	AMEX	XLI	Thu, Mar 19, 2015	57.33	57.35	56.85	57.06
4083	AMEX	XLI	Wed, Mar 18, 2015	56.53	57.63	56.25	57.45
4082	AMEX	XLI	Tue, Mar 17, 2015	56.71	56.94	56.58	56.78
4081	AMEX	XLI	Mon, Mar 16, 2015	56.31	57.04	56.31	57.01
4080	AMEX	XLI	Fri, Mar 13, 2015	56.50	56.55	55.75	56.08
4079	AMEX	XLI	Thu, Mar 12, 2015	55.99	56.65	55.98	56.60
4078	AMEX	XLI	Wed, Mar 11, 2015	56.06	56.16	55.84	55.88
4077	AMEX	XLI	Tue, Mar 10, 2015	56.59	56.59	55.94	55.94
4076	AMEX	XLI	Mon, Mar 9, 2015	56.46	57.09	56.46	56.99
4075	AMEX	XLI	Fri, Mar 6, 2015	56.62	57.07	56.39	56.46
4074	AMEX	XLI	Thu, Mar 5, 2015	57.24	57.30	57.03	57.24
4073	AMEX	XLI	Wed, Mar 4, 2015	57.39	57.46	56.94	57.20
4072	AMEX	XLI	Tue, Mar 3, 2015	57.89	57.89	57.42	57.65
4071	AMEX	XLI	Mon, Mar 2, 2015	57.62	58.03	57.49	58.02
4070	AMEX	XLI	Fri, Feb 27, 2015	57.71	57.84	57.49	57.49
4069	AMEX	XLI	Thu, Feb 26, 2015	57.97	58.07	57.63	57.76
4068	AMEX	XLI	Wed, Feb 25, 2015	58.09	58.23	57.94	58.02
4067	AMEX	XLI	Tue, Feb 24, 2015	57.90	58.20	57.77	58.14
4066	AMEX	XLI	Mon, Feb 23, 2015	58.10	58.11	57.81	57.91
4065	AMEX	XLI	Fri, Feb 20, 2015	57.56	58.22	57.22	58.16
4064	AMEX	XLI	Thu, Feb 19, 2015	57.39	57.81	57.39	57.67
4063	AMEX	XLI	Wed, Feb 18, 2015	57.30	57.61	57.20	57.57
4062	AMEX	XLI	Tue, Feb 17, 2015	57.04	57.36	56.98	57.25
4061	AMEX	XLI	Fri, Feb 13, 2015	57.00	57.28	56.86	57.17
4060	AMEX	XLI	Thu, Feb 12, 2015	56.57	56.96	56.51	56.91
4059	AMEX	XLI	Wed, Feb 11, 2015	56.25	56.59	56.14	56.38
4058	AMEX	XLI	Tue, Feb 10, 2015	56.35	56.46	55.89	56.36
4057	AMEX	XLI	Mon, Feb 9, 2015	55.89	56.31	55.88	56.05
4056	AMEX	XLI	Fri, Feb 6, 2015	56.38	56.68	56.07	56.20
4055	AMEX	XLI	Thu, Feb 5, 2015	56.03	56.40	55.88	56.33
4054	AMEX	XLI	Wed, Feb 4, 2015	56.11	56.21	55.68	55.85
4053	AMEX	XLI	Tue, Feb 3, 2015	55.75	56.32	55.66	56.28
4052	AMEX	XLI	Mon, Feb 2, 2015	54.71	55.44	54.21	55.38
4051	AMEX	XLI	Fri, Jan 30, 2015	54.86	55.24	54.52	54.57
4050	AMEX	XLI	Thu, Jan 29, 2015	54.90	55.57	54.53	55.47
4049	AMEX	XLI	Wed, Jan 28, 2015	55.75	55.81	54.77	54.84
4048	AMEX	XLI	Tue, Jan 27, 2015	55.01	55.64	54.87	55.32
4047	AMEX	XLI	Mon, Jan 26, 2015	55.88	56.16	55.60	56.06
4046	AMEX	XLI	Fri, Jan 23, 2015	56.06	56.39	55.94	55.99
4045	AMEX	XLI	Thu, Jan 22, 2015	55.84	56.58	55.59	56.46
4044	AMEX	XLI	Wed, Jan 21, 2015	54.96	55.69	54.92	55.57
4043	AMEX	XLI	Tue, Jan 20, 2015	55.10	55.24	54.53	55.12
4042	AMEX	XLI	Fri, Jan 16, 2015	54.16	54.77	53.89	54.73
4041	AMEX	XLI	Thu, Jan 15, 2015	54.85	55.05	54.33	54.37
4040	AMEX	XLI	Wed, Jan 14, 2015	54.26	54.71	53.98	54.63
4039	AMEX	XLI	Tue, Jan 13, 2015	55.50	55.93	54.41	54.93
4038	AMEX	XLI	Mon, Jan 12, 2015	55.46	55.51	54.79	55.04
4037	AMEX	XLI	Fri, Jan 9, 2015	56.09	56.15	55.33	55.42
4036	AMEX	XLI	Thu, Jan 8, 2015	55.41	56.05	55.29	56.02
4035	AMEX	XLI	Wed, Jan 7, 2015	55.02	55.16	54.65	54.92
4034	AMEX	XLI	Tue, Jan 6, 2015	55.25	55.31	54.16	54.51
4033	AMEX	XLI	Mon, Jan 5, 2015	56.04	56.26	55.07	55.19
4032	AMEX	XLI	Fri, Jan 2, 2015	56.86	56.94	56.02	56.51
4031	AMEX	XLI	Wed, Dec 31, 2014	57.38	57.38	56.55	56.58
4030	AMEX	XLI	Tue, Dec 30, 2014	57.73	57.73	57.07	57.15
4029	AMEX	XLI	Mon, Dec 29, 2014	57.33	57.54	56.91	57.49
4028	AMEX	XLI	Fri, Dec 26, 2014	57.60	57.60	57.40	57.40
4027	AMEX	XLI	Wed, Dec 24, 2014	57.47	57.56	57.35	57.40
4026	AMEX	XLI	Tue, Dec 23, 2014	57.42	57.57	57.24	57.34
4025	AMEX	XLI	Mon, Dec 22, 2014	56.80	57.15	56.72	57.13
4024	AMEX	XLI	Fri, Dec 19, 2014	56.45	56.81	56.31	56.59
4023	AMEX	XLI	Thu, Dec 18, 2014	56.25	56.63	55.77	56.59
4022	AMEX	XLI	Wed, Dec 17, 2014	54.53	55.34	54.14	55.20
4021	AMEX	XLI	Tue, Dec 16, 2014	54.55	55.77	54.51	54.69
4020	AMEX	XLI	Mon, Dec 15, 2014	55.28	55.31	54.35	54.64
4019	AMEX	XLI	Fri, Dec 12, 2014	55.37	55.61	54.79	54.82
4018	AMEX	XLI	Thu, Dec 11, 2014	55.47	56.30	55.39	55.83
4017	AMEX	XLI	Wed, Dec 10, 2014	56.48	56.59	55.50	55.56
4016	AMEX	XLI	Tue, Dec 9, 2014	56.00	56.71	55.84	56.64
4015	AMEX	XLI	Mon, Dec 8, 2014	57.17	57.26	56.45	56.63
4014	AMEX	XLI	Fri, Dec 5, 2014	57.22	57.48	57.09	57.26
4013	AMEX	XLI	Thu, Dec 4, 2014	57.36	57.38	56.88	57.13
4012	AMEX	XLI	Wed, Dec 3, 2014	56.70	57.50	56.70	57.42
4011	AMEX	XLI	Tue, Dec 2, 2014	56.40	56.72	56.17	56.66
4010	AMEX	XLI	Mon, Dec 1, 2014	56.73	56.73	56.04	56.18
4009	AMEX	XLI	Fri, Nov 28, 2014	57.54	57.55	56.83	56.91
4008	AMEX	XLI	Wed, Nov 26, 2014	57.53	57.54	57.28	57.39
4007	AMEX	XLI	Tue, Nov 25, 2014	57.47	57.62	57.29	57.50
4006	AMEX	XLI	Mon, Nov 24, 2014	57.34	57.53	57.20	57.33
4005	AMEX	XLI	Fri, Nov 21, 2014	57.29	57.34	57.05	57.18
4004	AMEX	XLI	Thu, Nov 20, 2014	56.31	56.70	56.12	56.63
4003	AMEX	XLI	Wed, Nov 19, 2014	56.62	56.64	56.27	56.48
4002	AMEX	XLI	Tue, Nov 18, 2014	56.20	56.79	56.20	56.65
4001	AMEX	XLI	Mon, Nov 17, 2014	56.15	56.37	56.06	56.23
4000	AMEX	XLI	Fri, Nov 14, 2014	56.20	56.44	56.13	56.31
3999	AMEX	XLI	Thu, Nov 13, 2014	56.40	56.59	56.35	56.56
3998	AMEX	XLI	Wed, Nov 12, 2014	56.08	56.49	56.08	56.40
3997	AMEX	XLI	Tue, Nov 11, 2014	56.47	56.54	56.17	56.32
3996	AMEX	XLI	Mon, Nov 10, 2014	56.16	56.42	56.09	56.39
3995	AMEX	XLI	Fri, Nov 7, 2014	56.05	56.15	55.85	56.11
3994	AMEX	XLI	Thu, Nov 6, 2014	55.55	56.10	55.47	56.03
3993	AMEX	XLI	Wed, Nov 5, 2014	55.59	55.59	55.14	55.45
3992	AMEX	XLI	Tue, Nov 4, 2014	55.07	55.36	54.92	55.11
3991	AMEX	XLI	Mon, Nov 3, 2014	55.29	55.34	54.90	55.14
3990	AMEX	XLI	Fri, Oct 31, 2014	55.53	55.53	55.05	55.21
3989	AMEX	XLI	Thu, Oct 30, 2014	54.22	54.87	53.99	54.67
3988	AMEX	XLI	Wed, Oct 29, 2014	54.83	54.83	54.04	54.45
3987	AMEX	XLI	Tue, Oct 28, 2014	54.01	54.69	54.01	54.64
3986	AMEX	XLI	Mon, Oct 27, 2014	53.58	53.74	53.23	53.69
3985	AMEX	XLI	Fri, Oct 24, 2014	53.55	53.74	53.09	53.71
3984	AMEX	XLI	Thu, Oct 23, 2014	52.82	53.60	52.75	53.24
3983	AMEX	XLI	Wed, Oct 22, 2014	52.99	52.99	52.04	52.09
3982	AMEX	XLI	Tue, Oct 21, 2014	51.98	52.84	51.96	52.78
3981	AMEX	XLI	Mon, Oct 20, 2014	51.37	51.64	51.21	51.63
3980	AMEX	XLI	Fri, Oct 17, 2014	51.46	51.80	51.22	51.48
3979	AMEX	XLI	Thu, Oct 16, 2014	49.28	50.91	49.15	50.48
3978	AMEX	XLI	Wed, Oct 15, 2014	49.45	50.35	48.83	50.11
3977	AMEX	XLI	Tue, Oct 14, 2014	49.93	50.85	49.82	50.23
3976	AMEX	XLI	Mon, Oct 13, 2014	50.46	50.93	49.50	49.54
3975	AMEX	XLI	Fri, Oct 10, 2014	51.07	51.17	50.31	50.32
3974	AMEX	XLI	Thu, Oct 9, 2014	52.17	52.26	50.98	51.07
3973	AMEX	XLI	Wed, Oct 8, 2014	51.38	52.33	51.01	52.28
3972	AMEX	XLI	Tue, Oct 7, 2014	52.24	52.35	51.36	51.36
3971	AMEX	XLI	Mon, Oct 6, 2014	53.10	53.19	52.49	52.64
3970	AMEX	XLI	Fri, Oct 3, 2014	52.48	52.89	52.40	52.80
3969	AMEX	XLI	Thu, Oct 2, 2014	52.13	52.32	51.62	52.09
3968	AMEX	XLI	Wed, Oct 1, 2014	52.98	52.98	52.03	52.15
3967	AMEX	XLI	Tue, Sep 30, 2014	53.30	53.54	53.06	53.15
3966	AMEX	XLI	Mon, Sep 29, 2014	52.82	53.32	52.75	53.23
3965	AMEX	XLI	Fri, Sep 26, 2014	52.97	53.44	52.83	53.31
3964	AMEX	XLI	Thu, Sep 25, 2014	53.47	53.51	52.81	52.82
3963	AMEX	XLI	Wed, Sep 24, 2014	53.41	53.72	53.19	53.66
3962	AMEX	XLI	Tue, Sep 23, 2014	53.62	53.74	53.36	53.38
3961	AMEX	XLI	Mon, Sep 22, 2014	54.33	54.36	53.76	53.82
3960	AMEX	XLI	Fri, Sep 19, 2014	54.80	54.83	54.35	54.43
3959	AMEX	XLI	Thu, Sep 18, 2014	54.61	54.82	54.58	54.74
3958	AMEX	XLI	Wed, Sep 17, 2014	54.36	54.75	54.23	54.48
3957	AMEX	XLI	Tue, Sep 16, 2014	53.91	54.34	53.71	54.27
3956	AMEX	XLI	Mon, Sep 15, 2014	53.92	54.05	53.71	53.97
3955	AMEX	XLI	Fri, Sep 12, 2014	54.06	54.15	53.84	53.99
3954	AMEX	XLI	Thu, Sep 11, 2014	53.91	54.23	53.91	54.17
3953	AMEX	XLI	Wed, Sep 10, 2014	54.08	54.22	53.86	54.15
3952	AMEX	XLI	Tue, Sep 9, 2014	54.35	54.37	54.02	54.11
3951	AMEX	XLI	Mon, Sep 8, 2014	54.24	54.47	54.23	54.28
3950	AMEX	XLI	Fri, Sep 5, 2014	54.10	54.34	53.87	54.33
3949	AMEX	XLI	Thu, Sep 4, 2014	54.23	54.55	54.05	54.15
3948	AMEX	XLI	Wed, Sep 3, 2014	54.32	54.39	54.03	54.13
3947	AMEX	XLI	Tue, Sep 2, 2014	54.14	54.36	53.96	54.20
3946	AMEX	XLI	Fri, Aug 29, 2014	54.10	54.16	53.81	54.02
3945	AMEX	XLI	Thu, Aug 28, 2014	54.05	54.08	53.80	54.07
3944	AMEX	XLI	Wed, Aug 27, 2014	54.30	54.32	54.04	54.15
3943	AMEX	XLI	Tue, Aug 26, 2014	54.44	54.46	54.16	54.18
3942	AMEX	XLI	Mon, Aug 25, 2014	54.40	54.48	54.27	54.36
3941	AMEX	XLI	Fri, Aug 22, 2014	54.28	54.38	54.02	54.15
3940	AMEX	XLI	Thu, Aug 21, 2014	54.45	54.50	54.19	54.34
3939	AMEX	XLI	Wed, Aug 20, 2014	53.87	54.48	53.81	54.39
3938	AMEX	XLI	Tue, Aug 19, 2014	53.80	53.90	53.73	53.82
3937	AMEX	XLI	Mon, Aug 18, 2014	53.24	53.69	53.22	53.69
3936	AMEX	XLI	Fri, Aug 15, 2014	53.22	53.28	52.51	52.89
3935	AMEX	XLI	Thu, Aug 14, 2014	52.78	53.02	52.77	53.00
3934	AMEX	XLI	Wed, Aug 13, 2014	52.46	52.80	52.46	52.77
3933	AMEX	XLI	Tue, Aug 12, 2014	52.33	52.59	52.17	52.26
3932	AMEX	XLI	Mon, Aug 11, 2014	52.40	52.68	52.20	52.38
3931	AMEX	XLI	Fri, Aug 8, 2014	51.57	52.21	51.39	52.17
3930	AMEX	XLI	Thu, Aug 7, 2014	51.67	51.86	51.34	51.44
3929	AMEX	XLI	Wed, Aug 6, 2014	51.44	51.62	51.20	51.39
3928	AMEX	XLI	Tue, Aug 5, 2014	51.69	52.20	51.50	51.65
3927	AMEX	XLI	Mon, Aug 4, 2014	51.89	52.03	51.51	51.96
3926	AMEX	XLI	Fri, Aug 1, 2014	51.70	52.09	51.41	51.78
3925	AMEX	XLI	Thu, Jul 31, 2014	52.49	52.87	51.80	51.83
3924	AMEX	XLI	Wed, Jul 30, 2014	53.00	53.12	52.57	52.90
3923	AMEX	XLI	Tue, Jul 29, 2014	53.49	53.57	52.85	52.85
3922	AMEX	XLI	Mon, Jul 28, 2014	53.78	53.80	53.24	53.52
3921	AMEX	XLI	Fri, Jul 25, 2014	53.80	54.02	53.71	53.79
3920	AMEX	XLI	Thu, Jul 24, 2014	54.24	54.25	53.86	53.93
3919	AMEX	XLI	Wed, Jul 23, 2014	54.42	54.52	54.18	54.19
3918	AMEX	XLI	Tue, Jul 22, 2014	54.46	54.54	54.32	54.41
3917	AMEX	XLI	Mon, Jul 21, 2014	54.17	54.28	53.84	54.21
3916	AMEX	XLI	Fri, Jul 18, 2014	53.98	54.29	53.92	54.24
3915	AMEX	XLI	Thu, Jul 17, 2014	54.44	54.50	53.77	53.79
3914	AMEX	XLI	Wed, Jul 16, 2014	54.57	54.72	54.41	54.64
3913	AMEX	XLI	Tue, Jul 15, 2014	54.46	54.66	54.19	54.41
3912	AMEX	XLI	Mon, Jul 14, 2014	54.38	54.56	54.27	54.38
3911	AMEX	XLI	Fri, Jul 11, 2014	53.83	54.09	53.64	54.07
3910	AMEX	XLI	Thu, Jul 10, 2014	53.47	53.98	53.41	53.76
3909	AMEX	XLI	Wed, Jul 9, 2014	54.23	54.26	53.93	54.08
3908	AMEX	XLI	Tue, Jul 8, 2014	54.28	54.29	53.84	53.99
3907	AMEX	XLI	Mon, Jul 7, 2014	54.74	54.74	54.29	54.36
3906	AMEX	XLI	Thu, Jul 3, 2014	54.53	54.81	54.52	54.75
3905	AMEX	XLI	Wed, Jul 2, 2014	54.24	54.46	54.20	54.30
3904	AMEX	XLI	Tue, Jul 1, 2014	54.12	54.59	54.12	54.39
3903	AMEX	XLI	Mon, Jun 30, 2014	54.27	54.30	54.01	54.06
3902	AMEX	XLI	Fri, Jun 27, 2014	53.98	54.48	53.78	54.29
3901	AMEX	XLI	Thu, Jun 26, 2014	54.26	54.31	53.79	54.16
3900	AMEX	XLI	Wed, Jun 25, 2014	53.99	54.31	53.97	54.20
3899	AMEX	XLI	Tue, Jun 24, 2014	54.61	54.82	54.09	54.15
3898	AMEX	XLI	Mon, Jun 23, 2014	55.16	55.16	54.60	54.70
3897	AMEX	XLI	Fri, Jun 20, 2014	54.90	55.05	54.84	55.02
3896	AMEX	XLI	Thu, Jun 19, 2014	54.95	55.06	54.75	55.04
3895	AMEX	XLI	Wed, Jun 18, 2014	54.77	54.96	54.37	54.90
3894	AMEX	XLI	Tue, Jun 17, 2014	54.41	54.69	54.25	54.59
3893	AMEX	XLI	Mon, Jun 16, 2014	54.49	54.57	54.25	54.44
3892	AMEX	XLI	Fri, Jun 13, 2014	54.35	54.64	54.27	54.50
3891	AMEX	XLI	Thu, Jun 12, 2014	54.98	54.98	54.21	54.31
3890	AMEX	XLI	Wed, Jun 11, 2014	55.28	55.28	54.95	55.05
3889	AMEX	XLI	Tue, Jun 10, 2014	55.46	55.57	55.23	55.46
3888	AMEX	XLI	Mon, Jun 9, 2014	55.29	55.82	55.22	55.59
3887	AMEX	XLI	Fri, Jun 6, 2014	54.85	55.31	54.83	55.31
3886	AMEX	XLI	Thu, Jun 5, 2014	54.32	54.84	54.24	54.76
3885	AMEX	XLI	Wed, Jun 4, 2014	54.10	54.26	54.06	54.21
3884	AMEX	XLI	Tue, Jun 3, 2014	54.14	54.32	54.01	54.22
3883	AMEX	XLI	Mon, Jun 2, 2014	54.08	54.36	53.87	54.28
3882	AMEX	XLI	Fri, May 30, 2014	54.05	54.12	53.88	54.05
3881	AMEX	XLI	Thu, May 29, 2014	54.00	54.09	53.76	54.09
3880	AMEX	XLI	Wed, May 28, 2014	53.94	54.09	53.85	53.87
3879	AMEX	XLI	Tue, May 27, 2014	53.71	53.91	53.68	53.83
3878	AMEX	XLI	Fri, May 23, 2014	53.29	53.58	53.21	53.55
3877	AMEX	XLI	Thu, May 22, 2014	53.21	53.37	52.99	53.21
3876	AMEX	XLI	Wed, May 21, 2014	52.74	53.13	52.74	53.11
3875	AMEX	XLI	Tue, May 20, 2014	53.30	53.30	52.41	52.59
3874	AMEX	XLI	Mon, May 19, 2014	52.97	53.34	52.85	53.30
3873	AMEX	XLI	Fri, May 16, 2014	53.01	53.09	52.78	53.09
3872	AMEX	XLI	Thu, May 15, 2014	53.26	53.36	52.67	53.02
3871	AMEX	XLI	Wed, May 14, 2014	53.92	53.94	53.39	53.49
3870	AMEX	XLI	Tue, May 13, 2014	53.88	54.07	53.80	53.89
3869	AMEX	XLI	Mon, May 12, 2014	53.19	53.82	53.17	53.80
3868	AMEX	XLI	Fri, May 9, 2014	52.88	53.04	52.65	53.01
3867	AMEX	XLI	Thu, May 8, 2014	52.91	53.31	52.81	52.97
3866	AMEX	XLI	Wed, May 7, 2014	52.60	53.00	52.38	52.98
3865	AMEX	XLI	Tue, May 6, 2014	52.85	52.86	52.48	52.53
3864	AMEX	XLI	Mon, May 5, 2014	52.67	53.00	52.40	52.93
3863	AMEX	XLI	Fri, May 2, 2014	52.90	53.17	52.81	52.82
3862	AMEX	XLI	Thu, May 1, 2014	52.98	53.16	52.71	52.90
3861	AMEX	XLI	Wed, Apr 30, 2014	52.69	53.10	52.58	53.03
3860	AMEX	XLI	Tue, Apr 29, 2014	52.70	52.74	52.31	52.68
3859	AMEX	XLI	Mon, Apr 28, 2014	52.72	52.89	52.01	52.54
3858	AMEX	XLI	Fri, Apr 25, 2014	52.79	52.95	52.38	52.51
3857	AMEX	XLI	Thu, Apr 24, 2014	53.39	53.39	52.79	53.03
3856	AMEX	XLI	Wed, Apr 23, 2014	52.95	53.24	52.91	53.12
3855	AMEX	XLI	Tue, Apr 22, 2014	53.06	53.24	52.91	52.92
3854	AMEX	XLI	Mon, Apr 21, 2014	52.84	52.95	52.57	52.90
3853	AMEX	XLI	Thu, Apr 17, 2014	52.45	52.90	52.36	52.75
3852	AMEX	XLI	Wed, Apr 16, 2014	51.71	52.35	51.71	52.34
3851	AMEX	XLI	Tue, Apr 15, 2014	51.28	51.62	50.74	51.55
3850	AMEX	XLI	Mon, Apr 14, 2014	51.24	51.47	50.78	51.19
3849	AMEX	XLI	Fri, Apr 11, 2014	51.26	51.48	50.89	50.90
3848	AMEX	XLI	Thu, Apr 10, 2014	52.37	52.57	51.41	51.41
3847	AMEX	XLI	Wed, Apr 9, 2014	52.07	52.49	51.85	52.45
3846	AMEX	XLI	Tue, Apr 8, 2014	51.71	51.97	51.46	51.79
3845	AMEX	XLI	Mon, Apr 7, 2014	52.40	52.57	51.68	51.79
3844	AMEX	XLI	Fri, Apr 4, 2014	53.40	53.49	52.41	52.54
3843	AMEX	XLI	Thu, Apr 3, 2014	53.15	53.18	52.90	53.15
3842	AMEX	XLI	Wed, Apr 2, 2014	52.74	53.11	52.72	53.07
3841	AMEX	XLI	Tue, Apr 1, 2014	52.55	52.87	52.36	52.70
3840	AMEX	XLI	Mon, Mar 31, 2014	52.00	52.42	52.00	52.33
3839	AMEX	XLI	Fri, Mar 28, 2014	51.46	51.94	51.45	51.73
3838	AMEX	XLI	Thu, Mar 27, 2014	51.42	51.50	51.02	51.35
3837	AMEX	XLI	Wed, Mar 26, 2014	52.28	52.28	51.42	51.43
3836	AMEX	XLI	Tue, Mar 25, 2014	51.75	52.09	51.68	51.95
3835	AMEX	XLI	Mon, Mar 24, 2014	51.89	51.93	51.19	51.48
3834	AMEX	XLI	Fri, Mar 21, 2014	51.96	52.12	51.61	51.65
3833	AMEX	XLI	Thu, Mar 20, 2014	51.72	51.92	51.48	51.87
3832	AMEX	XLI	Wed, Mar 19, 2014	52.26	52.35	51.43	51.72
3831	AMEX	XLI	Tue, Mar 18, 2014	52.07	52.38	52.06	52.26
3830	AMEX	XLI	Mon, Mar 17, 2014	51.56	52.16	51.56	51.98
3829	AMEX	XLI	Fri, Mar 14, 2014	51.47	51.74	51.27	51.35
3828	AMEX	XLI	Thu, Mar 13, 2014	52.50	52.62	51.33	51.55
3827	AMEX	XLI	Wed, Mar 12, 2014	52.08	52.30	51.90	52.29
3826	AMEX	XLI	Tue, Mar 11, 2014	52.98	52.98	52.26	52.39
3825	AMEX	XLI	Mon, Mar 10, 2014	52.85	52.92	52.44	52.77
3824	AMEX	XLI	Fri, Mar 7, 2014	53.18	53.25	52.87	53.00
3823	AMEX	XLI	Thu, Mar 6, 2014	52.79	52.95	52.67	52.83
3822	AMEX	XLI	Wed, Mar 5, 2014	52.57	52.71	52.46	52.53
3821	AMEX	XLI	Tue, Mar 4, 2014	52.19	52.72	52.12	52.46
3820	AMEX	XLI	Mon, Mar 3, 2014	51.50	51.88	51.33	51.71
3819	AMEX	XLI	Fri, Feb 28, 2014	51.98	52.34	51.80	52.06
3818	AMEX	XLI	Thu, Feb 27, 2014	51.59	51.96	51.51	51.96
3817	AMEX	XLI	Wed, Feb 26, 2014	51.72	51.87	51.46	51.66
3816	AMEX	XLI	Tue, Feb 25, 2014	51.71	51.90	51.47	51.61
3815	AMEX	XLI	Mon, Feb 24, 2014	51.58	52.23	51.50	51.78
3814	AMEX	XLI	Fri, Feb 21, 2014	51.53	51.63	51.32	51.39
3813	AMEX	XLI	Thu, Feb 20, 2014	51.03	51.50	50.78	51.33
3812	AMEX	XLI	Wed, Feb 19, 2014	51.27	51.57	50.82	50.85
3811	AMEX	XLI	Tue, Feb 18, 2014	51.52	51.62	51.15	51.33
3810	AMEX	XLI	Fri, Feb 14, 2014	50.98	51.51	50.90	51.37
3809	AMEX	XLI	Thu, Feb 13, 2014	50.66	51.11	50.49	51.04
3808	AMEX	XLI	Wed, Feb 12, 2014	50.79	51.05	50.77	51.00
3807	AMEX	XLI	Tue, Feb 11, 2014	50.33	50.91	50.24	50.71
3806	AMEX	XLI	Mon, Feb 10, 2014	50.52	50.54	50.04	50.15
3805	AMEX	XLI	Fri, Feb 7, 2014	49.86	50.51	49.86	50.47
3804	AMEX	XLI	Thu, Feb 6, 2014	49.14	49.68	49.04	49.61
3803	AMEX	XLI	Wed, Feb 5, 2014	48.75	49.12	48.39	48.93
3802	AMEX	XLI	Tue, Feb 4, 2014	48.82	49.12	48.38	48.95
3801	AMEX	XLI	Mon, Feb 3, 2014	49.91	50.23	48.62	48.64
3800	AMEX	XLI	Fri, Jan 31, 2014	49.44	50.38	49.44	50.03
3799	AMEX	XLI	Thu, Jan 30, 2014	50.24	50.40	49.94	50.28
3798	AMEX	XLI	Wed, Jan 29, 2014	49.81	50.21	49.66	49.79
3797	AMEX	XLI	Tue, Jan 28, 2014	50.01	50.47	50.01	50.33
3796	AMEX	XLI	Mon, Jan 27, 2014	50.04	50.24	49.52	49.86
3795	AMEX	XLI	Fri, Jan 24, 2014	51.06	51.06	49.80	49.81
3794	AMEX	XLI	Thu, Jan 23, 2014	51.72	51.87	51.24	51.41
3793	AMEX	XLI	Wed, Jan 22, 2014	52.06	52.10	51.85	52.03
3792	AMEX	XLI	Tue, Jan 21, 2014	52.07	52.31	51.58	51.87
3791	AMEX	XLI	Fri, Jan 17, 2014	51.89	51.96	51.70	51.82
3790	AMEX	XLI	Thu, Jan 16, 2014	52.02	52.15	51.91	52.08
3789	AMEX	XLI	Wed, Jan 15, 2014	51.97	52.32	51.92	52.21
3788	AMEX	XLI	Tue, Jan 14, 2014	51.56	51.88	51.36	51.84
3787	AMEX	XLI	Mon, Jan 13, 2014	51.80	52.10	51.24	51.30
3786	AMEX	XLI	Fri, Jan 10, 2014	51.94	51.97	51.58	51.93
3785	AMEX	XLI	Thu, Jan 9, 2014	51.90	52.05	51.52	51.85
3784	AMEX	XLI	Wed, Jan 8, 2014	51.70	51.72	51.40	51.60
3783	AMEX	XLI	Tue, Jan 7, 2014	51.64	51.81	51.51	51.69
3782	AMEX	XLI	Mon, Jan 6, 2014	51.92	52.07	51.37	51.37
3781	AMEX	XLI	Fri, Jan 3, 2014	51.67	51.90	51.58	51.67
3780	AMEX	XLI	Thu, Jan 2, 2014	51.98	52.07	51.46	51.53
3779	AMEX	XLI	Tue, Dec 31, 2013	52.12	52.30	52.03	52.26
3778	AMEX	XLI	Mon, Dec 30, 2013	52.02	52.06	51.89	51.95
3777	AMEX	XLI	Fri, Dec 27, 2013	52.29	52.29	51.93	52.00
3776	AMEX	XLI	Thu, Dec 26, 2013	51.87	52.11	51.70	52.06
3775	AMEX	XLI	Tue, Dec 24, 2013	51.45	51.71	51.45	51.70
3774	AMEX	XLI	Mon, Dec 23, 2013	51.53	51.58	51.35	51.46
3773	AMEX	XLI	Fri, Dec 20, 2013	50.94	51.42	50.83	51.26
3772	AMEX	XLI	Thu, Dec 19, 2013	50.99	51.14	50.77	51.11
3771	AMEX	XLI	Wed, Dec 18, 2013	50.36	51.09	49.91	51.06
3770	AMEX	XLI	Tue, Dec 17, 2013	50.41	50.47	50.14	50.22
3769	AMEX	XLI	Mon, Dec 16, 2013	49.93	50.41	49.93	50.24
3768	AMEX	XLI	Fri, Dec 13, 2013	49.70	49.88	49.54	49.77
3767	AMEX	XLI	Thu, Dec 12, 2013	49.45	49.77	49.43	49.62
3766	AMEX	XLI	Wed, Dec 11, 2013	50.38	50.38	49.52	49.57
3765	AMEX	XLI	Tue, Dec 10, 2013	50.38	50.65	50.20	50.36
3764	AMEX	XLI	Mon, Dec 9, 2013	50.38	50.54	50.36	50.47
3763	AMEX	XLI	Fri, Dec 6, 2013	50.19	50.36	50.05	50.34
3762	AMEX	XLI	Thu, Dec 5, 2013	49.56	49.81	49.46	49.58
3761	AMEX	XLI	Wed, Dec 4, 2013	49.52	49.92	49.13	49.56
3760	AMEX	XLI	Tue, Dec 3, 2013	50.11	50.11	49.58	49.76
3759	AMEX	XLI	Mon, Dec 2, 2013	50.38	50.48	50.07	50.19
3758	AMEX	XLI	Fri, Nov 29, 2013	50.73	50.78	50.34	50.40
3757	AMEX	XLI	Wed, Nov 27, 2013	50.46	50.62	50.41	50.54
3756	AMEX	XLI	Tue, Nov 26, 2013	50.25	50.46	50.19	50.34
3755	AMEX	XLI	Mon, Nov 25, 2013	50.45	50.51	50.12	50.24
3754	AMEX	XLI	Fri, Nov 22, 2013	50.06	50.35	49.89	50.35
3753	AMEX	XLI	Thu, Nov 21, 2013	49.72	49.96	49.56	49.91
3752	AMEX	XLI	Wed, Nov 20, 2013	49.91	49.91	49.40	49.51
3751	AMEX	XLI	Tue, Nov 19, 2013	50.06	50.17	49.67	49.73
3750	AMEX	XLI	Mon, Nov 18, 2013	50.25	50.40	49.97	50.09
3749	AMEX	XLI	Fri, Nov 15, 2013	49.98	50.06	49.79	50.01
3748	AMEX	XLI	Thu, Nov 14, 2013	49.58	49.95	49.58	49.84
3747	AMEX	XLI	Wed, Nov 13, 2013	49.10	49.65	49.06	49.65
3746	AMEX	XLI	Tue, Nov 12, 2013	49.17	49.45	49.12	49.36
3745	AMEX	XLI	Mon, Nov 11, 2013	49.37	49.40	49.23	49.34
3744	AMEX	XLI	Fri, Nov 8, 2013	48.68	49.38	48.65	49.38
3743	AMEX	XLI	Thu, Nov 7, 2013	49.38	49.52	48.64	48.72
3742	AMEX	XLI	Wed, Nov 6, 2013	49.31	49.37	48.99	49.24
3741	AMEX	XLI	Tue, Nov 5, 2013	48.96	49.21	48.69	49.10
3740	AMEX	XLI	Mon, Nov 4, 2013	49.17	49.17	48.99	49.15
3739	AMEX	XLI	Fri, Nov 1, 2013	48.73	49.08	48.57	48.97
3738	AMEX	XLI	Thu, Oct 31, 2013	48.53	48.95	48.42	48.62
3737	AMEX	XLI	Wed, Oct 30, 2013	48.94	48.99	48.47	48.61
3736	AMEX	XLI	Tue, Oct 29, 2013	48.76	48.83	48.51	48.83
3735	AMEX	XLI	Mon, Oct 28, 2013	48.60	48.82	48.58	48.69
3734	AMEX	XLI	Fri, Oct 25, 2013	48.62	48.78	48.34	48.76
3733	AMEX	XLI	Thu, Oct 24, 2013	48.24	48.56	48.20	48.51
3732	AMEX	XLI	Wed, Oct 23, 2013	48.06	48.18	47.83	48.15
3731	AMEX	XLI	Tue, Oct 22, 2013	47.97	48.41	47.97	48.13
3730	AMEX	XLI	Mon, Oct 21, 2013	47.76	47.86	47.72	47.81
3729	AMEX	XLI	Fri, Oct 18, 2013	47.47	47.79	47.37	47.69
3728	AMEX	XLI	Thu, Oct 17, 2013	46.64	47.19	46.63	47.18
3727	AMEX	XLI	Wed, Oct 16, 2013	46.73	46.92	46.47	46.82
3726	AMEX	XLI	Tue, Oct 15, 2013	46.88	47.00	46.46	46.51
3725	AMEX	XLI	Mon, Oct 14, 2013	46.58	47.01	46.45	46.98
3724	AMEX	XLI	Fri, Oct 11, 2013	46.50	46.88	46.47	46.80
3723	AMEX	XLI	Thu, Oct 10, 2013	45.95	46.60	45.86	46.58
3722	AMEX	XLI	Wed, Oct 9, 2013	45.62	45.62	45.09	45.41
3721	AMEX	XLI	Tue, Oct 8, 2013	45.99	46.11	45.41	45.43
3720	AMEX	XLI	Mon, Oct 7, 2013	45.68	46.26	45.68	45.95
3719	AMEX	XLI	Fri, Oct 4, 2013	46.01	46.30	45.87	46.27
3718	AMEX	XLI	Thu, Oct 3, 2013	46.47	46.47	45.67	45.97
3717	AMEX	XLI	Wed, Oct 2, 2013	46.44	46.55	46.20	46.48
3716	AMEX	XLI	Tue, Oct 1, 2013	46.39	46.81	46.38	46.70
3715	AMEX	XLI	Mon, Sep 30, 2013	46.20	46.60	46.12	46.41
3714	AMEX	XLI	Fri, Sep 27, 2013	46.67	46.74	46.49	46.68
3713	AMEX	XLI	Thu, Sep 26, 2013	46.85	47.08	46.75	46.98
3712	AMEX	XLI	Wed, Sep 25, 2013	47.03	47.13	46.77	46.77
3711	AMEX	XLI	Tue, Sep 24, 2013	46.78	47.25	46.76	46.98
3710	AMEX	XLI	Mon, Sep 23, 2013	46.88	47.01	46.59	46.81
3709	AMEX	XLI	Fri, Sep 20, 2013	47.66	47.68	46.93	46.96
3708	AMEX	XLI	Thu, Sep 19, 2013	47.77	48.01	47.72	47.76
3707	AMEX	XLI	Wed, Sep 18, 2013	47.05	47.70	46.89	47.60
3706	AMEX	XLI	Tue, Sep 17, 2013	46.76	47.07	46.74	47.01
3705	AMEX	XLI	Mon, Sep 16, 2013	46.80	46.95	46.64	46.81
3704	AMEX	XLI	Fri, Sep 13, 2013	46.17	46.22	45.93	46.21
3703	AMEX	XLI	Thu, Sep 12, 2013	46.23	46.36	46.04	46.08
3702	AMEX	XLI	Wed, Sep 11, 2013	46.07	46.29	45.94	46.27
3701	AMEX	XLI	Tue, Sep 10, 2013	45.79	46.16	45.72	46.08
3700	AMEX	XLI	Mon, Sep 9, 2013	45.02	45.53	45.01	45.42
3699	AMEX	XLI	Fri, Sep 6, 2013	45.09	45.23	44.45	44.86
3698	AMEX	XLI	Thu, Sep 5, 2013	44.83	45.02	44.67	44.88
3697	AMEX	XLI	Wed, Sep 4, 2013	44.27	44.85	44.24	44.78
3696	AMEX	XLI	Tue, Sep 3, 2013	44.46	44.75	44.13	44.32
3695	AMEX	XLI	Fri, Aug 30, 2013	44.39	44.47	43.93	44.04
3694	AMEX	XLI	Thu, Aug 29, 2013	44.05	44.52	44.03	44.29
3693	AMEX	XLI	Wed, Aug 28, 2013	44.01	44.34	43.97	44.16
3692	AMEX	XLI	Tue, Aug 27, 2013	44.51	44.67	44.07	44.12
3691	AMEX	XLI	Mon, Aug 26, 2013	45.22	45.40	44.98	45.03
3690	AMEX	XLI	Fri, Aug 23, 2013	45.23	45.23	44.91	45.13
3689	AMEX	XLI	Thu, Aug 22, 2013	44.61	45.19	44.61	45.12
3688	AMEX	XLI	Wed, Aug 21, 2013	44.75	44.86	44.46	44.51
3687	AMEX	XLI	Tue, Aug 20, 2013	44.79	45.01	44.62	44.82
3686	AMEX	XLI	Mon, Aug 19, 2013	44.85	45.05	44.74	44.74
3685	AMEX	XLI	Fri, Aug 16, 2013	44.89	45.11	44.79	44.98
3684	AMEX	XLI	Thu, Aug 15, 2013	44.99	45.06	44.77	44.92
3683	AMEX	XLI	Wed, Aug 14, 2013	45.71	45.80	45.42	45.43
3682	AMEX	XLI	Tue, Aug 13, 2013	45.57	45.87	45.40	45.75
3681	AMEX	XLI	Mon, Aug 12, 2013	45.21	45.60	45.19	45.55
3680	AMEX	XLI	Fri, Aug 9, 2013	45.67	45.67	45.32	45.49
3679	AMEX	XLI	Thu, Aug 8, 2013	45.68	45.78	45.45	45.64
3678	AMEX	XLI	Wed, Aug 7, 2013	45.30	45.45	45.19	45.43
3677	AMEX	XLI	Tue, Aug 6, 2013	45.76	45.76	45.42	45.50
3676	AMEX	XLI	Mon, Aug 5, 2013	45.83	45.97	45.77	45.85
3675	AMEX	XLI	Fri, Aug 2, 2013	45.77	46.02	45.65	46.02
3674	AMEX	XLI	Thu, Aug 1, 2013	45.42	45.99	45.42	45.93
3673	AMEX	XLI	Wed, Jul 31, 2013	45.07	45.50	45.07	45.16
3672	AMEX	XLI	Tue, Jul 30, 2013	45.00	45.24	44.88	45.00
3671	AMEX	XLI	Mon, Jul 29, 2013	44.74	44.98	44.73	44.81
3670	AMEX	XLI	Fri, Jul 26, 2013	44.86	44.96	44.67	44.93
3669	AMEX	XLI	Thu, Jul 25, 2013	44.94	45.08	44.68	45.08
3668	AMEX	XLI	Wed, Jul 24, 2013	45.56	45.64	44.99	45.06
3667	AMEX	XLI	Tue, Jul 23, 2013	45.59	45.64	45.27	45.41
3666	AMEX	XLI	Mon, Jul 22, 2013	45.49	45.57	45.36	45.44
3665	AMEX	XLI	Fri, Jul 19, 2013	45.11	45.43	45.05	45.41
3664	AMEX	XLI	Thu, Jul 18, 2013	44.60	45.08	44.54	44.95
3663	AMEX	XLI	Wed, Jul 17, 2013	44.59	44.69	44.42	44.50
3662	AMEX	XLI	Tue, Jul 16, 2013	44.68	44.74	44.31	44.37
3661	AMEX	XLI	Mon, Jul 15, 2013	44.58	44.69	44.51	44.61
3660	AMEX	XLI	Fri, Jul 12, 2013	44.56	44.66	44.22	44.45
3659	AMEX	XLI	Thu, Jul 11, 2013	44.69	44.75	44.47	44.72
3658	AMEX	XLI	Wed, Jul 10, 2013	44.04	44.24	43.87	44.02
3657	AMEX	XLI	Tue, Jul 9, 2013	43.74	44.24	43.73	44.03
3656	AMEX	XLI	Mon, Jul 8, 2013	43.38	43.69	43.35	43.42
3655	AMEX	XLI	Fri, Jul 5, 2013	42.96	43.30	42.78	43.30
3654	AMEX	XLI	Wed, Jul 3, 2013	42.44	42.77	42.35	42.63
3653	AMEX	XLI	Tue, Jul 2, 2013	42.92	43.12	42.47	42.61
3652	AMEX	XLI	Mon, Jul 1, 2013	42.99	43.34	42.82	43.07
3651	AMEX	XLI	Fri, Jun 28, 2013	42.80	42.96	42.57	42.64
3650	AMEX	XLI	Thu, Jun 27, 2013	42.82	43.01	42.69	42.89
3649	AMEX	XLI	Wed, Jun 26, 2013	42.46	42.65	42.23	42.47
3648	AMEX	XLI	Tue, Jun 25, 2013	41.96	42.19	41.79	42.06
3647	AMEX	XLI	Mon, Jun 24, 2013	41.91	41.97	41.37	41.59
3646	AMEX	XLI	Fri, Jun 21, 2013	42.63	42.67	42.00	42.30
3645	AMEX	XLI	Thu, Jun 20, 2013	43.06	43.14	42.44	42.49
3644	AMEX	XLI	Wed, Jun 19, 2013	44.06	44.17	43.48	43.48
3643	AMEX	XLI	Tue, Jun 18, 2013	43.66	44.26	43.65	44.16
3642	AMEX	XLI	Mon, Jun 17, 2013	43.58	43.79	43.38	43.64
3641	AMEX	XLI	Fri, Jun 14, 2013	43.55	43.76	43.25	43.30
3640	AMEX	XLI	Thu, Jun 13, 2013	42.92	43.67	42.83	43.59
3639	AMEX	XLI	Wed, Jun 12, 2013	43.59	43.62	42.89	42.96
3638	AMEX	XLI	Tue, Jun 11, 2013	43.23	43.63	43.11	43.26
3637	AMEX	XLI	Mon, Jun 10, 2013	43.94	43.94	43.52	43.66
3636	AMEX	XLI	Fri, Jun 7, 2013	43.34	43.82	43.17	43.79
3635	AMEX	XLI	Thu, Jun 6, 2013	42.78	43.02	42.55	42.98
3634	AMEX	XLI	Wed, Jun 5, 2013	43.33	43.38	42.66	42.71
3633	AMEX	XLI	Tue, Jun 4, 2013	43.74	43.97	43.20	43.50
3632	AMEX	XLI	Mon, Jun 3, 2013	43.71	43.81	43.23	43.74
3631	AMEX	XLI	Fri, May 31, 2013	43.84	44.28	43.49	43.53
3630	AMEX	XLI	Thu, May 30, 2013	43.82	44.16	43.71	43.95
3629	AMEX	XLI	Wed, May 29, 2013	43.73	43.89	43.55	43.69
3628	AMEX	XLI	Tue, May 28, 2013	44.25	44.35	43.86	43.94
3627	AMEX	XLI	Fri, May 24, 2013	43.58	43.78	43.38	43.71
3626	AMEX	XLI	Thu, May 23, 2013	43.43	43.95	43.43	43.85
3625	AMEX	XLI	Wed, May 22, 2013	44.43	44.70	43.82	43.97
3624	AMEX	XLI	Tue, May 21, 2013	44.31	44.55	44.24	44.36
3623	AMEX	XLI	Mon, May 20, 2013	44.04	44.44	44.04	44.30
3622	AMEX	XLI	Fri, May 17, 2013	43.70	44.18	43.68	44.17
3621	AMEX	XLI	Thu, May 16, 2013	43.55	43.80	43.44	43.51
3620	AMEX	XLI	Wed, May 15, 2013	43.35	43.74	43.29	43.73
3619	AMEX	XLI	Tue, May 14, 2013	43.16	43.55	43.04	43.55
3618	AMEX	XLI	Mon, May 13, 2013	43.14	43.16	42.89	43.02
3617	AMEX	XLI	Fri, May 10, 2013	43.13	43.21	42.89	43.19
3616	AMEX	XLI	Thu, May 9, 2013	43.08	43.30	42.94	43.06
3615	AMEX	XLI	Wed, May 8, 2013	42.72	43.07	42.64	43.06
3614	AMEX	XLI	Tue, May 7, 2013	42.51	42.80	42.45	42.79
3613	AMEX	XLI	Mon, May 6, 2013	42.14	42.44	42.08	42.40
3612	AMEX	XLI	Fri, May 3, 2013	41.87	42.37	41.83	42.13
3611	AMEX	XLI	Thu, May 2, 2013	41.05	41.47	41.05	41.42
3610	AMEX	XLI	Wed, May 1, 2013	41.20	41.34	40.90	40.91
3609	AMEX	XLI	Tue, Apr 30, 2013	41.50	41.50	41.13	41.45
3608	AMEX	XLI	Mon, Apr 29, 2013	41.40	41.54	41.16	41.44
3607	AMEX	XLI	Fri, Apr 26, 2013	41.30	41.45	41.14	41.23
3606	AMEX	XLI	Thu, Apr 25, 2013	41.28	41.54	41.16	41.35
3605	AMEX	XLI	Wed, Apr 24, 2013	40.91	41.21	40.88	41.14
3604	AMEX	XLI	Tue, Apr 23, 2013	40.60	40.79	40.33	40.72
3603	AMEX	XLI	Mon, Apr 22, 2013	40.41	40.55	40.03	40.43
3602	AMEX	XLI	Fri, Apr 19, 2013	40.22	40.42	40.03	40.38
3601	AMEX	XLI	Thu, Apr 18, 2013	40.50	40.50	40.02	40.18
3600	AMEX	XLI	Wed, Apr 17, 2013	40.71	40.78	40.13	40.36
3599	AMEX	XLI	Tue, Apr 16, 2013	40.86	41.07	40.73	41.04
3598	AMEX	XLI	Mon, Apr 15, 2013	41.48	41.53	40.46	40.49
3597	AMEX	XLI	Fri, Apr 12, 2013	41.85	41.92	41.61	41.76
3596	AMEX	XLI	Thu, Apr 11, 2013	41.94	42.13	41.78	42.00
3595	AMEX	XLI	Wed, Apr 10, 2013	41.53	41.93	41.37	41.89
3594	AMEX	XLI	Tue, Apr 9, 2013	41.33	41.49	41.06	41.34
3593	AMEX	XLI	Mon, Apr 8, 2013	40.94	41.21	40.81	41.21
3592	AMEX	XLI	Fri, Apr 5, 2013	40.51	41.00	40.44	40.97
3591	AMEX	XLI	Thu, Apr 4, 2013	40.91	41.11	40.87	41.05
3590	AMEX	XLI	Wed, Apr 3, 2013	41.20	41.26	40.81	40.87
3589	AMEX	XLI	Tue, Apr 2, 2013	41.39	41.44	41.04	41.12
3588	AMEX	XLI	Mon, Apr 1, 2013	41.70	41.71	41.17	41.25
3587	AMEX	XLI	Thu, Mar 28, 2013	41.40	41.77	41.40	41.76
3586	AMEX	XLI	Wed, Mar 27, 2013	41.27	41.49	41.05	41.46
3585	AMEX	XLI	Tue, Mar 26, 2013	41.45	41.49	41.31	41.46
3584	AMEX	XLI	Mon, Mar 25, 2013	41.74	41.76	41.07	41.25
3583	AMEX	XLI	Fri, Mar 22, 2013	41.62	41.63	41.31	41.62
3582	AMEX	XLI	Thu, Mar 21, 2013	41.55	41.95	41.22	41.30
3581	AMEX	XLI	Wed, Mar 20, 2013	41.88	41.93	41.58	41.72
3580	AMEX	XLI	Tue, Mar 19, 2013	41.76	41.89	41.39	41.67
3579	AMEX	XLI	Mon, Mar 18, 2013	41.67	42.05	41.49	41.71
3578	AMEX	XLI	Fri, Mar 15, 2013	41.90	42.01	41.80	41.97
3577	AMEX	XLI	Thu, Mar 14, 2013	42.00	42.16	41.96	42.12
3576	AMEX	XLI	Wed, Mar 13, 2013	41.72	41.95	41.63	41.92
3575	AMEX	XLI	Tue, Mar 12, 2013	41.82	41.93	41.54	41.72
3574	AMEX	XLI	Mon, Mar 11, 2013	41.78	41.98	41.69	41.96
3573	AMEX	XLI	Fri, Mar 8, 2013	41.72	41.86	41.54	41.82
3572	AMEX	XLI	Thu, Mar 7, 2013	41.51	41.59	41.37	41.43
3571	AMEX	XLI	Wed, Mar 6, 2013	41.66	41.67	41.33	41.40
3570	AMEX	XLI	Tue, Mar 5, 2013	41.08	41.62	41.08	41.40
3569	AMEX	XLI	Mon, Mar 4, 2013	40.82	40.83	40.42	40.82
3568	AMEX	XLI	Fri, Mar 1, 2013	40.71	41.05	40.47	40.90
3567	AMEX	XLI	Thu, Feb 28, 2013	41.07	41.29	40.93	40.97
3566	AMEX	XLI	Wed, Feb 27, 2013	40.25	41.12	40.19	41.00
3565	AMEX	XLI	Tue, Feb 26, 2013	40.11	40.33	39.97	40.24
3564	AMEX	XLI	Mon, Feb 25, 2013	41.06	41.11	39.98	39.98
3563	AMEX	XLI	Fri, Feb 22, 2013	40.67	40.89	40.67	40.84
3562	AMEX	XLI	Thu, Feb 21, 2013	40.66	40.73	40.34	40.52
3561	AMEX	XLI	Wed, Feb 20, 2013	41.41	41.42	40.79	40.82
3560	AMEX	XLI	Tue, Feb 19, 2013	41.22	41.39	41.10	41.36
3559	AMEX	XLI	Fri, Feb 15, 2013	41.10	41.17	40.93	41.06
3558	AMEX	XLI	Thu, Feb 14, 2013	40.80	41.06	40.73	41.04
3557	AMEX	XLI	Wed, Feb 13, 2013	40.97	41.12	40.86	40.98
3556	AMEX	XLI	Tue, Feb 12, 2013	40.66	40.83	40.65	40.76
3555	AMEX	XLI	Mon, Feb 11, 2013	40.53	40.64	40.49	40.58
3554	AMEX	XLI	Fri, Feb 8, 2013	40.51	40.64	40.44	40.61
3553	AMEX	XLI	Thu, Feb 7, 2013	40.56	40.61	40.15	40.45
3552	AMEX	XLI	Wed, Feb 6, 2013	40.35	40.53	40.26	40.50
3551	AMEX	XLI	Tue, Feb 5, 2013	40.34	40.58	40.28	40.49
3550	AMEX	XLI	Mon, Feb 4, 2013	40.27	40.35	40.07	40.11
3549	AMEX	XLI	Fri, Feb 1, 2013	40.33	40.52	40.24	40.47
3548	AMEX	XLI	Thu, Jan 31, 2013	40.08	40.28	39.99	40.08
3547	AMEX	XLI	Wed, Jan 30, 2013	40.55	40.64	40.20	40.22
3546	AMEX	XLI	Tue, Jan 29, 2013	40.41	40.60	40.35	40.59
3545	AMEX	XLI	Mon, Jan 28, 2013	40.63	40.65	40.32	40.50
3544	AMEX	XLI	Fri, Jan 25, 2013	40.47	40.52	40.29	40.47
3543	AMEX	XLI	Thu, Jan 24, 2013	40.11	40.91	40.07	40.34
3542	AMEX	XLI	Wed, Jan 23, 2013	40.00	40.16	39.90	40.10
3541	AMEX	XLI	Tue, Jan 22, 2013	39.84	40.09	39.77	40.09
3540	AMEX	XLI	Fri, Jan 18, 2013	39.77	39.96	39.59	39.93
3539	AMEX	XLI	Thu, Jan 17, 2013	39.38	39.68	39.28	39.61
3538	AMEX	XLI	Wed, Jan 16, 2013	39.14	39.21	39.09	39.19
3537	AMEX	XLI	Tue, Jan 15, 2013	39.03	39.39	39.01	39.35
3536	AMEX	XLI	Mon, Jan 14, 2013	39.16	39.25	39.07	39.24
3535	AMEX	XLI	Fri, Jan 11, 2013	39.12	39.19	39.01	39.09
3534	AMEX	XLI	Thu, Jan 10, 2013	39.24	39.26	38.95	39.23
3533	AMEX	XLI	Wed, Jan 9, 2013	38.80	39.12	38.77	39.04
3532	AMEX	XLI	Tue, Jan 8, 2013	38.83	38.92	38.52	38.65
3531	AMEX	XLI	Mon, Jan 7, 2013	39.00	39.03	38.81	38.95
3530	AMEX	XLI	Fri, Jan 4, 2013	38.98	39.15	38.89	39.12
3529	AMEX	XLI	Thu, Jan 3, 2013	38.77	39.09	38.73	38.83
3528	AMEX	XLI	Wed, Jan 2, 2013	38.72	38.91	38.55	38.80
3527	AMEX	XLI	Mon, Dec 31, 2012	37.12	37.93	37.04	37.90
3526	AMEX	XLI	Fri, Dec 28, 2012	37.34	37.62	37.18	37.22
3525	AMEX	XLI	Thu, Dec 27, 2012	37.74	37.77	37.23	37.63
3524	AMEX	XLI	Wed, Dec 26, 2012	37.93	37.96	37.64	37.69
3523	AMEX	XLI	Mon, Dec 24, 2012	37.84	37.93	37.75	37.82
3522	AMEX	XLI	Fri, Dec 21, 2012	37.62	37.99	37.50	37.93
3521	AMEX	XLI	Thu, Dec 20, 2012	38.30	38.45	38.21	38.45
3520	AMEX	XLI	Wed, Dec 19, 2012	38.52	38.53	38.23	38.25
3519	AMEX	XLI	Tue, Dec 18, 2012	38.01	38.50	37.91	38.47
3518	AMEX	XLI	Mon, Dec 17, 2012	37.80	37.98	37.72	37.97
3517	AMEX	XLI	Fri, Dec 14, 2012	37.61	37.83	37.60	37.62
3516	AMEX	XLI	Thu, Dec 13, 2012	37.75	37.98	37.58	37.70
3515	AMEX	XLI	Wed, Dec 12, 2012	37.95	38.12	37.78	37.82
3514	AMEX	XLI	Tue, Dec 11, 2012	37.88	37.97	37.68	37.76
3513	AMEX	XLI	Mon, Dec 10, 2012	37.48	37.72	37.39	37.68
3512	AMEX	XLI	Fri, Dec 7, 2012	37.46	37.52	37.25	37.50
3511	AMEX	XLI	Thu, Dec 6, 2012	37.24	37.29	37.01	37.25
3510	AMEX	XLI	Wed, Dec 5, 2012	36.95	37.40	36.71	37.26
3509	AMEX	XLI	Tue, Dec 4, 2012	36.82	37.03	36.71	36.87
3508	AMEX	XLI	Mon, Dec 3, 2012	37.32	37.39	36.73	36.73
3507	AMEX	XLI	Fri, Nov 30, 2012	37.17	37.28	37.05	37.13
3506	AMEX	XLI	Thu, Nov 29, 2012	37.20	37.34	36.97	37.21
3505	AMEX	XLI	Wed, Nov 28, 2012	36.50	37.03	36.35	37.00
3504	AMEX	XLI	Tue, Nov 27, 2012	36.81	37.01	36.65	36.69
3503	AMEX	XLI	Mon, Nov 26, 2012	36.60	36.79	36.52	36.77
3502	AMEX	XLI	Fri, Nov 23, 2012	36.35	36.74	36.35	36.74
3501	AMEX	XLI	Wed, Nov 21, 2012	36.20	36.35	36.13	36.27
3500	AMEX	XLI	Tue, Nov 20, 2012	36.21	36.26	35.93	36.22
3499	AMEX	XLI	Mon, Nov 19, 2012	35.96	36.20	35.86	36.19
3498	AMEX	XLI	Fri, Nov 16, 2012	35.33	35.61	35.19	35.52
3497	AMEX	XLI	Thu, Nov 15, 2012	35.27	35.61	35.25	35.42
3496	AMEX	XLI	Wed, Nov 14, 2012	36.39	36.39	35.32	35.42
3495	AMEX	XLI	Tue, Nov 13, 2012	36.06	36.64	36.06	36.27
3494	AMEX	XLI	Mon, Nov 12, 2012	36.37	36.55	36.24	36.37
3493	AMEX	XLI	Fri, Nov 9, 2012	36.01	36.58	36.00	36.27
3492	AMEX	XLI	Thu, Nov 8, 2012	36.55	36.66	36.16	36.16
3491	AMEX	XLI	Wed, Nov 7, 2012	37.12	37.12	36.35	36.57
3490	AMEX	XLI	Tue, Nov 6, 2012	37.21	37.61	37.14	37.43
3489	AMEX	XLI	Mon, Nov 5, 2012	36.69	37.09	36.67	37.03
3488	AMEX	XLI	Fri, Nov 2, 2012	37.35	37.44	36.82	36.83
3487	AMEX	XLI	Thu, Nov 1, 2012	36.59	37.21	36.45	37.14
3486	AMEX	XLI	Wed, Oct 31, 2012	36.49	36.78	36.36	36.49
3485	AMEX	XLI	Fri, Oct 26, 2012	36.23	36.49	36.11	36.32
3484	AMEX	XLI	Thu, Oct 25, 2012	36.42	36.50	35.99	36.29
3483	AMEX	XLI	Wed, Oct 24, 2012	36.50	36.51	36.04	36.09
3482	AMEX	XLI	Tue, Oct 23, 2012	36.25	36.44	36.11	36.32
3481	AMEX	XLI	Mon, Oct 22, 2012	36.68	36.95	36.37	36.69
3480	AMEX	XLI	Fri, Oct 19, 2012	37.10	37.22	36.65	36.79
3479	AMEX	XLI	Thu, Oct 18, 2012	37.15	37.54	37.13	37.42
3478	AMEX	XLI	Wed, Oct 17, 2012	37.16	37.36	37.09	37.32
3477	AMEX	XLI	Tue, Oct 16, 2012	36.79	37.12	36.79	37.09
3476	AMEX	XLI	Mon, Oct 15, 2012	36.45	36.72	36.39	36.70
3475	AMEX	XLI	Fri, Oct 12, 2012	36.56	36.74	36.31	36.45
3474	AMEX	XLI	Thu, Oct 11, 2012	36.56	36.71	36.41	36.41
3473	AMEX	XLI	Wed, Oct 10, 2012	36.50	36.62	36.26	36.30
3472	AMEX	XLI	Tue, Oct 9, 2012	37.07	37.11	36.62	36.64
3471	AMEX	XLI	Mon, Oct 8, 2012	36.94	37.13	36.89	37.07
3470	AMEX	XLI	Fri, Oct 5, 2012	37.29	37.42	37.00	37.16
3469	AMEX	XLI	Thu, Oct 4, 2012	37.03	37.12	36.90	37.04
3468	AMEX	XLI	Wed, Oct 3, 2012	36.80	36.90	36.54	36.83
3467	AMEX	XLI	Tue, Oct 2, 2012	36.83	36.87	36.50	36.64
3466	AMEX	XLI	Mon, Oct 1, 2012	36.72	37.02	36.58	36.70
3465	AMEX	XLI	Fri, Sep 28, 2012	36.47	36.68	36.26	36.54
3464	AMEX	XLI	Thu, Sep 27, 2012	36.48	36.73	36.30	36.68
3463	AMEX	XLI	Wed, Sep 26, 2012	36.50	36.51	36.21	36.34
3462	AMEX	XLI	Tue, Sep 25, 2012	36.96	37.02	36.47	36.48
3461	AMEX	XLI	Mon, Sep 24, 2012	36.74	37.06	36.70	36.97
3460	AMEX	XLI	Fri, Sep 21, 2012	37.25	37.28	36.84	36.98
3459	AMEX	XLI	Thu, Sep 20, 2012	37.35	37.36	37.15	37.32
3458	AMEX	XLI	Wed, Sep 19, 2012	37.52	37.75	37.41	37.68
3457	AMEX	XLI	Tue, Sep 18, 2012	37.45	37.60	37.42	37.59
3456	AMEX	XLI	Mon, Sep 17, 2012	37.62	37.71	37.49	37.58
3455	AMEX	XLI	Fri, Sep 14, 2012	37.38	38.07	37.38	37.77
3454	AMEX	XLI	Thu, Sep 13, 2012	37.02	37.69	36.85	37.53
3453	AMEX	XLI	Wed, Sep 12, 2012	37.07	37.18	36.94	37.11
3452	AMEX	XLI	Tue, Sep 11, 2012	36.75	37.06	36.73	36.96
3451	AMEX	XLI	Mon, Sep 10, 2012	36.89	36.98	36.75	36.76
3450	AMEX	XLI	Fri, Sep 7, 2012	36.80	37.04	36.79	37.00
3449	AMEX	XLI	Thu, Sep 6, 2012	36.08	36.70	36.08	36.69
3448	AMEX	XLI	Wed, Sep 5, 2012	35.99	36.06	35.75	35.88
3447	AMEX	XLI	Tue, Sep 4, 2012	36.24	36.32	35.82	35.98
3446	AMEX	XLI	Fri, Aug 31, 2012	36.38	36.53	36.13	36.35
3445	AMEX	XLI	Thu, Aug 30, 2012	36.32	36.34	36.05	36.14
3444	AMEX	XLI	Wed, Aug 29, 2012	36.46	36.59	36.32	36.45
3443	AMEX	XLI	Tue, Aug 28, 2012	36.56	36.65	36.45	36.46
3442	AMEX	XLI	Mon, Aug 27, 2012	36.78	36.83	36.57	36.60
3441	AMEX	XLI	Fri, Aug 24, 2012	36.41	36.81	36.41	36.71
3440	AMEX	XLI	Thu, Aug 23, 2012	36.79	36.79	36.46	36.54
3439	AMEX	XLI	Wed, Aug 22, 2012	36.88	37.00	36.69	36.84
3438	AMEX	XLI	Tue, Aug 21, 2012	37.23	37.39	36.92	37.02
3437	AMEX	XLI	Mon, Aug 20, 2012	37.08	37.17	36.93	37.10
3436	AMEX	XLI	Fri, Aug 17, 2012	37.00	37.21	37.00	37.18
3435	AMEX	XLI	Thu, Aug 16, 2012	36.62	37.07	36.56	37.00
3434	AMEX	XLI	Wed, Aug 15, 2012	36.36	36.69	36.35	36.63
3433	AMEX	XLI	Tue, Aug 14, 2012	36.78	36.78	36.46	36.55
3432	AMEX	XLI	Mon, Aug 13, 2012	36.61	36.64	36.35	36.60
3431	AMEX	XLI	Fri, Aug 10, 2012	36.37	36.70	36.28	36.68
3430	AMEX	XLI	Thu, Aug 9, 2012	36.46	36.59	36.37	36.51
3429	AMEX	XLI	Wed, Aug 8, 2012	36.39	36.53	36.29	36.48
3428	AMEX	XLI	Tue, Aug 7, 2012	36.31	36.70	36.31	36.53
3427	AMEX	XLI	Mon, Aug 6, 2012	36.32	36.47	36.16	36.16
3426	AMEX	XLI	Fri, Aug 3, 2012	35.84	36.32	35.83	36.16
3425	AMEX	XLI	Thu, Aug 2, 2012	35.44	35.59	35.00	35.39
3424	AMEX	XLI	Wed, Aug 1, 2012	35.99	36.05	35.55	35.57
3423	AMEX	XLI	Tue, Jul 31, 2012	35.90	36.09	35.80	35.81
3422	AMEX	XLI	Mon, Jul 30, 2012	35.96	36.17	35.80	35.91
3421	AMEX	XLI	Fri, Jul 27, 2012	35.29	36.19	35.29	36.01
3420	AMEX	XLI	Thu, Jul 26, 2012	35.11	35.39	34.97	35.24
3419	AMEX	XLI	Wed, Jul 25, 2012	34.84	35.02	34.48	34.71
3418	AMEX	XLI	Tue, Jul 24, 2012	35.01	35.06	34.32	34.59
3417	AMEX	XLI	Mon, Jul 23, 2012	34.62	35.11	34.50	34.98
3416	AMEX	XLI	Fri, Jul 20, 2012	35.36	35.50	35.12	35.16
3415	AMEX	XLI	Thu, Jul 19, 2012	35.52	35.72	35.34	35.60
3414	AMEX	XLI	Wed, Jul 18, 2012	34.67	35.52	34.67	35.43
3413	AMEX	XLI	Tue, Jul 17, 2012	34.56	34.92	34.32	34.78
3412	AMEX	XLI	Mon, Jul 16, 2012	34.71	34.74	34.38	34.63
3411	AMEX	XLI	Fri, Jul 13, 2012	34.28	34.89	34.23	34.87
3410	AMEX	XLI	Thu, Jul 12, 2012	34.14	34.38	33.87	34.21
3409	AMEX	XLI	Wed, Jul 11, 2012	34.60	34.66	34.17	34.34
3408	AMEX	XLI	Tue, Jul 10, 2012	35.40	35.50	34.41	34.62
3407	AMEX	XLI	Mon, Jul 9, 2012	34.93	35.27	34.89	35.19
3406	AMEX	XLI	Fri, Jul 6, 2012	35.36	35.36	34.99	35.21
3405	AMEX	XLI	Thu, Jul 5, 2012	35.53	35.84	35.47	35.69
3404	AMEX	XLI	Tue, Jul 3, 2012	35.33	35.74	35.30	35.73
3403	AMEX	XLI	Mon, Jul 2, 2012	35.76	35.82	35.12	35.36
3402	AMEX	XLI	Fri, Jun 29, 2012	35.23	35.67	35.07	35.67
3401	AMEX	XLI	Thu, Jun 28, 2012	34.26	34.51	34.06	34.47
3400	AMEX	XLI	Wed, Jun 27, 2012	34.30	34.58	34.24	34.50
3399	AMEX	XLI	Tue, Jun 26, 2012	34.17	34.27	33.84	34.17
3398	AMEX	XLI	Mon, Jun 25, 2012	34.34	34.40	33.97	34.11
3397	AMEX	XLI	Fri, Jun 22, 2012	34.73	34.83	34.49	34.75
3396	AMEX	XLI	Thu, Jun 21, 2012	35.44	35.54	34.59	34.63
3395	AMEX	XLI	Wed, Jun 20, 2012	35.40	35.51	35.07	35.32
3394	AMEX	XLI	Tue, Jun 19, 2012	35.20	35.70	35.19	35.51
3393	AMEX	XLI	Mon, Jun 18, 2012	34.81	35.17	34.70	35.04
3392	AMEX	XLI	Fri, Jun 15, 2012	34.82	34.97	34.76	34.96
3391	AMEX	XLI	Thu, Jun 14, 2012	34.64	34.96	34.43	34.82
3390	AMEX	XLI	Wed, Jun 13, 2012	34.75	34.90	34.39	34.55
3389	AMEX	XLI	Tue, Jun 12, 2012	34.51	34.94	34.33	34.90
3388	AMEX	XLI	Mon, Jun 11, 2012	35.16	35.18	34.31	34.35
3387	AMEX	XLI	Fri, Jun 8, 2012	34.53	34.83	34.32	34.80
3386	AMEX	XLI	Thu, Jun 7, 2012	34.77	35.06	34.49	34.54
3385	AMEX	XLI	Wed, Jun 6, 2012	33.76	34.36	33.70	34.35
3384	AMEX	XLI	Tue, Jun 5, 2012	33.27	33.51	33.14	33.46
3383	AMEX	XLI	Mon, Jun 4, 2012	33.73	33.77	33.08	33.36
3382	AMEX	XLI	Fri, Jun 1, 2012	33.98	34.15	33.67	33.71
3381	AMEX	XLI	Thu, May 31, 2012	34.70	34.92	34.27	34.67
3380	AMEX	XLI	Wed, May 30, 2012	35.07	35.07	34.73	34.80
3379	AMEX	XLI	Tue, May 29, 2012	35.21	35.50	35.18	35.39
3378	AMEX	XLI	Fri, May 25, 2012	35.17	35.24	34.84	34.92
3377	AMEX	XLI	Thu, May 24, 2012	35.29	35.33	34.77	35.16
3376	AMEX	XLI	Wed, May 23, 2012	34.72	35.27	34.38	35.20
3375	AMEX	XLI	Tue, May 22, 2012	35.01	35.23	34.77	35.01
3374	AMEX	XLI	Mon, May 21, 2012	34.33	34.91	34.31	34.88
3373	AMEX	XLI	Fri, May 18, 2012	34.40	34.62	34.02	34.12
3372	AMEX	XLI	Thu, May 17, 2012	35.01	35.07	34.27	34.27
3371	AMEX	XLI	Wed, May 16, 2012	35.35	35.53	35.00	35.04
3370	AMEX	XLI	Tue, May 15, 2012	35.20	35.47	34.98	35.08
3369	AMEX	XLI	Mon, May 14, 2012	35.35	35.56	35.11	35.26
3368	AMEX	XLI	Fri, May 11, 2012	35.52	36.05	35.51	35.67
3367	AMEX	XLI	Thu, May 10, 2012	35.99	36.13	35.67	35.74
3366	AMEX	XLI	Wed, May 9, 2012	35.67	36.03	35.46	35.69
3365	AMEX	XLI	Tue, May 8, 2012	35.98	36.18	35.62	36.11
3364	AMEX	XLI	Mon, May 7, 2012	36.10	36.38	36.09	36.20
3363	AMEX	XLI	Fri, May 4, 2012	36.65	36.69	36.20	36.30
3362	AMEX	XLI	Thu, May 3, 2012	37.14	37.20	36.73	36.83
3361	AMEX	XLI	Wed, May 2, 2012	36.86	37.16	36.78	37.13
3360	AMEX	XLI	Tue, May 1, 2012	36.93	37.40	36.64	37.12
3359	AMEX	XLI	Mon, Apr 30, 2012	37.22	37.28	36.87	37.01
3358	AMEX	XLI	Fri, Apr 27, 2012	37.33	37.45	37.10	37.36
3357	AMEX	XLI	Thu, Apr 26, 2012	36.83	37.17	36.76	37.13
3356	AMEX	XLI	Wed, Apr 25, 2012	37.13	37.17	36.80	36.91
3355	AMEX	XLI	Tue, Apr 24, 2012	36.53	36.87	36.50	36.84
3354	AMEX	XLI	Mon, Apr 23, 2012	36.31	36.40	36.08	36.36
3353	AMEX	XLI	Fri, Apr 20, 2012	36.78	36.94	36.62	36.77
3352	AMEX	XLI	Thu, Apr 19, 2012	36.89	36.97	36.25	36.46
3351	AMEX	XLI	Wed, Apr 18, 2012	36.85	37.02	36.77	36.87
3350	AMEX	XLI	Tue, Apr 17, 2012	36.69	37.12	36.53	37.03
3349	AMEX	XLI	Mon, Apr 16, 2012	36.55	36.71	36.29	36.43
3348	AMEX	XLI	Fri, Apr 13, 2012	36.57	36.63	36.32	36.33
3347	AMEX	XLI	Thu, Apr 12, 2012	36.10	36.82	36.03	36.80
3346	AMEX	XLI	Wed, Apr 11, 2012	36.10	36.19	35.90	36.03
3345	AMEX	XLI	Tue, Apr 10, 2012	36.33	36.33	35.56	35.63
3344	AMEX	XLI	Mon, Apr 9, 2012	36.37	36.53	36.27	36.37
3343	AMEX	XLI	Thu, Apr 5, 2012	37.01	37.17	36.92	36.97
3342	AMEX	XLI	Wed, Apr 4, 2012	37.03	37.19	36.95	37.12
3341	AMEX	XLI	Tue, Apr 3, 2012	37.56	37.66	37.22	37.39
3340	AMEX	XLI	Mon, Apr 2, 2012	37.34	37.79	37.16	37.66
3339	AMEX	XLI	Fri, Mar 30, 2012	37.47	37.52	37.23	37.42
3338	AMEX	XLI	Thu, Mar 29, 2012	36.89	37.30	36.75	37.25
3337	AMEX	XLI	Wed, Mar 28, 2012	37.54	37.63	36.91	37.23
3336	AMEX	XLI	Tue, Mar 27, 2012	37.73	37.79	37.58	37.59
3335	AMEX	XLI	Mon, Mar 26, 2012	37.45	37.71	37.45	37.71
3334	AMEX	XLI	Fri, Mar 23, 2012	37.06	37.22	36.85	37.16
3333	AMEX	XLI	Thu, Mar 22, 2012	37.24	37.25	36.80	37.10
3332	AMEX	XLI	Wed, Mar 21, 2012	37.62	37.67	37.43	37.52
3331	AMEX	XLI	Tue, Mar 20, 2012	37.67	37.76	37.39	37.54
3330	AMEX	XLI	Mon, Mar 19, 2012	37.96	38.11	37.83	37.98
3329	AMEX	XLI	Fri, Mar 16, 2012	38.09	38.10	37.85	37.98
3328	AMEX	XLI	Thu, Mar 15, 2012	37.80	38.17	37.61	38.14
3327	AMEX	XLI	Wed, Mar 14, 2012	37.71	37.88	37.58	37.69
3326	AMEX	XLI	Tue, Mar 13, 2012	37.26	37.80	37.07	37.78
3325	AMEX	XLI	Mon, Mar 12, 2012	37.07	37.13	36.90	37.01
3324	AMEX	XLI	Fri, Mar 9, 2012	37.02	37.17	36.81	37.02
3323	AMEX	XLI	Thu, Mar 8, 2012	36.75	37.02	36.59	36.94
3322	AMEX	XLI	Wed, Mar 7, 2012	36.18	36.48	36.15	36.42
3321	AMEX	XLI	Tue, Mar 6, 2012	36.35	36.48	35.96	36.05
3320	AMEX	XLI	Mon, Mar 5, 2012	37.05	37.09	36.75	36.88
3319	AMEX	XLI	Fri, Mar 2, 2012	37.39	37.45	37.02	37.14
3318	AMEX	XLI	Thu, Mar 1, 2012	37.29	37.51	37.20	37.36
3317	AMEX	XLI	Wed, Feb 29, 2012	37.56	37.62	37.16	37.23
3316	AMEX	XLI	Tue, Feb 28, 2012	37.48	37.55	37.30	37.46
3315	AMEX	XLI	Mon, Feb 27, 2012	37.23	37.66	37.11	37.51
3314	AMEX	XLI	Fri, Feb 24, 2012	37.58	37.66	37.42	37.48
3313	AMEX	XLI	Thu, Feb 23, 2012	37.33	37.53	37.17	37.49
3312	AMEX	XLI	Wed, Feb 22, 2012	37.37	37.47	37.23	37.37
3311	AMEX	XLI	Tue, Feb 21, 2012	37.47	37.57	37.27	37.41
3310	AMEX	XLI	Fri, Feb 17, 2012	37.25	37.39	37.15	37.28
3309	AMEX	XLI	Thu, Feb 16, 2012	36.80	37.16	36.71	37.14
3308	AMEX	XLI	Wed, Feb 15, 2012	37.42	37.42	36.71	36.80
3307	AMEX	XLI	Tue, Feb 14, 2012	37.31	37.32	37.02	37.29
3306	AMEX	XLI	Mon, Feb 13, 2012	37.29	37.45	37.03	37.42
3305	AMEX	XLI	Fri, Feb 10, 2012	36.98	36.99	36.73	36.97
3304	AMEX	XLI	Thu, Feb 9, 2012	37.35	37.38	37.10	37.31
3303	AMEX	XLI	Wed, Feb 8, 2012	37.21	37.28	37.03	37.21
3302	AMEX	XLI	Tue, Feb 7, 2012	37.09	37.21	36.78	37.13
3301	AMEX	XLI	Mon, Feb 6, 2012	37.00	37.26	36.98	37.17
3300	AMEX	XLI	Fri, Feb 3, 2012	37.04	37.32	36.98	37.26
3299	AMEX	XLI	Thu, Feb 2, 2012	36.69	36.75	36.52	36.63
3298	AMEX	XLI	Wed, Feb 1, 2012	36.50	36.82	36.50	36.61
3297	AMEX	XLI	Tue, Jan 31, 2012	36.49	36.62	36.04	36.22
3296	AMEX	XLI	Mon, Jan 30, 2012	36.13	36.36	36.00	36.33
3295	AMEX	XLI	Fri, Jan 27, 2012	36.32	36.59	36.29	36.46
3294	AMEX	XLI	Thu, Jan 26, 2012	36.79	36.92	36.38	36.49
3293	AMEX	XLI	Wed, Jan 25, 2012	36.02	36.67	35.86	36.56
3292	AMEX	XLI	Tue, Jan 24, 2012	35.84	36.17	35.77	36.16
3291	AMEX	XLI	Mon, Jan 23, 2012	36.10	36.45	36.00	36.12
3290	AMEX	XLI	Fri, Jan 20, 2012	36.16	36.25	36.02	36.16
3289	AMEX	XLI	Thu, Jan 19, 2012	36.18	36.38	36.09	36.37
3288	AMEX	XLI	Wed, Jan 18, 2012	35.55	36.01	35.51	35.99
3287	AMEX	XLI	Tue, Jan 17, 2012	35.97	36.03	35.62	35.67
3286	AMEX	XLI	Fri, Jan 13, 2012	35.49	35.54	35.16	35.50
3285	AMEX	XLI	Thu, Jan 12, 2012	35.57	35.84	35.39	35.77
3284	AMEX	XLI	Wed, Jan 11, 2012	35.22	35.53	35.20	35.46
3283	AMEX	XLI	Tue, Jan 10, 2012	35.33	35.42	35.25	35.35
3282	AMEX	XLI	Mon, Jan 9, 2012	34.69	34.90	34.54	34.85
3281	AMEX	XLI	Fri, Jan 6, 2012	34.74	34.75	34.48	34.59
3280	AMEX	XLI	Thu, Jan 5, 2012	34.43	34.68	34.15	34.66
3279	AMEX	XLI	Wed, Jan 4, 2012	34.38	34.69	34.30	34.65
3278	AMEX	XLI	Tue, Jan 3, 2012	34.41	34.81	34.41	34.49
3277	AMEX	XLI	Fri, Dec 30, 2011	33.89	34.02	33.75	33.75
3276	AMEX	XLI	Thu, Dec 29, 2011	33.56	33.99	33.55	33.96
3275	AMEX	XLI	Wed, Dec 28, 2011	34.12	34.12	33.46	33.54
3274	AMEX	XLI	Tue, Dec 27, 2011	33.96	34.15	33.89	34.08
3273	AMEX	XLI	Fri, Dec 23, 2011	33.91	34.09	33.76	34.09
3272	AMEX	XLI	Thu, Dec 22, 2011	33.49	33.83	33.49	33.77
3271	AMEX	XLI	Wed, Dec 21, 2011	33.40	33.54	32.98	33.45
3270	AMEX	XLI	Tue, Dec 20, 2011	32.81	33.50	32.81	33.44
3269	AMEX	XLI	Mon, Dec 19, 2011	32.74	33.00	32.22	32.33
3268	AMEX	XLI	Fri, Dec 16, 2011	32.81	33.13	32.54	32.67
3267	AMEX	XLI	Thu, Dec 15, 2011	32.97	33.02	32.62	32.75
3266	AMEX	XLI	Wed, Dec 14, 2011	32.64	32.90	32.45	32.52
3265	AMEX	XLI	Tue, Dec 13, 2011	33.64	33.78	32.76	32.91
3264	AMEX	XLI	Mon, Dec 12, 2011	33.69	33.69	33.08	33.35
3263	AMEX	XLI	Fri, Dec 9, 2011	33.45	34.05	33.39	33.97
3262	AMEX	XLI	Thu, Dec 8, 2011	33.83	33.90	33.13	33.21
3261	AMEX	XLI	Wed, Dec 7, 2011	34.08	34.17	33.60	34.05
3260	AMEX	XLI	Tue, Dec 6, 2011	34.14	34.32	33.93	34.06
3259	AMEX	XLI	Mon, Dec 5, 2011	34.26	34.34	33.83	34.07
3258	AMEX	XLI	Fri, Dec 2, 2011	34.00	34.24	33.67	33.71
3257	AMEX	XLI	Thu, Dec 1, 2011	33.70	33.97	33.64	33.78
3256	AMEX	XLI	Wed, Nov 30, 2011	33.31	33.89	33.11	33.89
3255	AMEX	XLI	Tue, Nov 29, 2011	32.32	32.63	32.15	32.24
3254	AMEX	XLI	Mon, Nov 28, 2011	32.11	32.41	31.97	32.21
3253	AMEX	XLI	Fri, Nov 25, 2011	31.08	31.58	31.08	31.16
3252	AMEX	XLI	Wed, Nov 23, 2011	31.69	31.70	31.19	31.21
3251	AMEX	XLI	Tue, Nov 22, 2011	32.15	32.19	31.72	31.95
3250	AMEX	XLI	Mon, Nov 21, 2011	32.42	32.42	31.80	32.16
3249	AMEX	XLI	Fri, Nov 18, 2011	33.01	33.11	32.74	32.92
3248	AMEX	XLI	Thu, Nov 17, 2011	33.35	33.42	32.56	32.84
3247	AMEX	XLI	Wed, Nov 16, 2011	33.52	34.01	33.36	33.42
3246	AMEX	XLI	Tue, Nov 15, 2011	33.56	34.07	33.47	33.92
3245	AMEX	XLI	Mon, Nov 14, 2011	33.84	33.97	33.53	33.72
3244	AMEX	XLI	Fri, Nov 11, 2011	33.50	34.05	33.50	33.93
3243	AMEX	XLI	Thu, Nov 10, 2011	33.24	33.37	32.91	33.14
3242	AMEX	XLI	Wed, Nov 9, 2011	33.36	33.36	32.61	32.74
3241	AMEX	XLI	Tue, Nov 8, 2011	33.82	34.09	33.41	34.06
3240	AMEX	XLI	Mon, Nov 7, 2011	33.60	33.79	33.08	33.68
3239	AMEX	XLI	Fri, Nov 4, 2011	33.54	33.66	33.06	33.60
3238	AMEX	XLI	Thu, Nov 3, 2011	33.49	33.91	33.09	33.86
3237	AMEX	XLI	Wed, Nov 2, 2011	33.17	33.25	32.73	33.05
3236	AMEX	XLI	Tue, Nov 1, 2011	32.40	32.91	32.16	32.41
3235	AMEX	XLI	Mon, Oct 31, 2011	33.91	33.96	33.39	33.42
3234	AMEX	XLI	Fri, Oct 28, 2011	34.22	34.35	34.05	34.26
3233	AMEX	XLI	Thu, Oct 27, 2011	33.87	34.58	33.69	34.26
3232	AMEX	XLI	Wed, Oct 26, 2011	33.04	33.10	32.39	32.83
3231	AMEX	XLI	Tue, Oct 25, 2011	32.86	32.99	32.34	32.60
3230	AMEX	XLI	Mon, Oct 24, 2011	32.90	33.40	32.80	33.28
3229	AMEX	XLI	Fri, Oct 21, 2011	32.35	32.71	32.24	32.67
3228	AMEX	XLI	Thu, Oct 20, 2011	31.87	32.18	31.54	32.05
3227	AMEX	XLI	Wed, Oct 19, 2011	32.18	32.36	31.67	31.78
3226	AMEX	XLI	Tue, Oct 18, 2011	31.30	32.51	31.15	32.17
3225	AMEX	XLI	Mon, Oct 17, 2011	32.10	32.10	31.22	31.27
3224	AMEX	XLI	Fri, Oct 14, 2011	32.01	32.23	31.79	32.19
3223	AMEX	XLI	Thu, Oct 13, 2011	31.70	31.73	31.22	31.62
3222	AMEX	XLI	Wed, Oct 12, 2011	31.75	32.25	31.64	31.89
3221	AMEX	XLI	Tue, Oct 11, 2011	31.12	31.61	31.11	31.49
3220	AMEX	XLI	Mon, Oct 10, 2011	30.90	31.41	30.76	31.40
3219	AMEX	XLI	Fri, Oct 7, 2011	30.71	30.74	30.04	30.34
3218	AMEX	XLI	Thu, Oct 6, 2011	29.80	30.45	29.49	30.41
3217	AMEX	XLI	Wed, Oct 5, 2011	29.17	29.89	29.01	29.81
3216	AMEX	XLI	Tue, Oct 4, 2011	28.00	29.19	27.67	29.19
3215	AMEX	XLI	Mon, Oct 3, 2011	29.00	29.51	28.36	28.40
3214	AMEX	XLI	Fri, Sep 30, 2011	29.71	29.89	29.21	29.22
3213	AMEX	XLI	Thu, Sep 29, 2011	30.43	30.62	29.59	30.23
3212	AMEX	XLI	Wed, Sep 28, 2011	30.63	30.91	29.76	29.80
3211	AMEX	XLI	Tue, Sep 27, 2011	30.79	31.12	30.38	30.58
3210	AMEX	XLI	Mon, Sep 26, 2011	29.62	30.11	29.15	30.05
3209	AMEX	XLI	Fri, Sep 23, 2011	28.86	29.59	28.86	29.31
3208	AMEX	XLI	Thu, Sep 22, 2011	29.32	29.46	28.65	29.01
3207	AMEX	XLI	Wed, Sep 21, 2011	31.36	31.40	30.11	30.14
3206	AMEX	XLI	Tue, Sep 20, 2011	31.82	32.04	31.41	31.44
3205	AMEX	XLI	Mon, Sep 19, 2011	31.49	31.81	31.16	31.67
3204	AMEX	XLI	Fri, Sep 16, 2011	31.93	32.20	31.64	31.97
3203	AMEX	XLI	Thu, Sep 15, 2011	31.68	32.00	31.52	31.98
3202	AMEX	XLI	Wed, Sep 14, 2011	30.98	31.79	30.34	31.34
3201	AMEX	XLI	Tue, Sep 13, 2011	30.35	31.01	30.17	30.81
3200	AMEX	XLI	Mon, Sep 12, 2011	29.74	30.27	29.49	30.24
3199	AMEX	XLI	Fri, Sep 9, 2011	30.64	30.79	29.99	30.18
3198	AMEX	XLI	Thu, Sep 8, 2011	31.12	31.56	30.88	31.01
3197	AMEX	XLI	Wed, Sep 7, 2011	31.08	31.51	30.95	31.48
3196	AMEX	XLI	Tue, Sep 6, 2011	29.99	30.60	29.75	30.53
3195	AMEX	XLI	Fri, Sep 2, 2011	31.17	31.30	30.73	30.85
3194	AMEX	XLI	Thu, Sep 1, 2011	32.45	32.78	31.84	31.87
3193	AMEX	XLI	Wed, Aug 31, 2011	32.47	32.89	32.12	32.40
3192	AMEX	XLI	Tue, Aug 30, 2011	31.81	32.41	31.56	32.18
3191	AMEX	XLI	Mon, Aug 29, 2011	31.28	31.94	31.28	31.91
3190	AMEX	XLI	Fri, Aug 26, 2011	30.11	31.05	29.59	30.93
3189	AMEX	XLI	Thu, Aug 25, 2011	31.09	31.25	30.19	30.30
3188	AMEX	XLI	Wed, Aug 24, 2011	30.18	30.94	30.09	30.88
3187	AMEX	XLI	Tue, Aug 23, 2011	29.35	30.27	29.17	30.27
3186	AMEX	XLI	Mon, Aug 22, 2011	29.90	29.90	29.14	29.24
3185	AMEX	XLI	Fri, Aug 19, 2011	29.13	30.06	29.09	29.13
3184	AMEX	XLI	Thu, Aug 18, 2011	30.41	30.44	29.30	29.59
3183	AMEX	XLI	Wed, Aug 17, 2011	31.69	31.87	31.08	31.32
3182	AMEX	XLI	Tue, Aug 16, 2011	31.51	31.78	31.15	31.42
3181	AMEX	XLI	Mon, Aug 15, 2011	31.59	31.94	31.53	31.90
3180	AMEX	XLI	Fri, Aug 12, 2011	31.20	31.57	30.86	31.40
3179	AMEX	XLI	Thu, Aug 11, 2011	29.66	31.26	29.45	30.79
3178	AMEX	XLI	Wed, Aug 10, 2011	30.38	30.55	29.38	29.40
3177	AMEX	XLI	Tue, Aug 9, 2011	29.92	30.98	29.03	30.97
3176	AMEX	XLI	Mon, Aug 8, 2011	30.62	31.18	29.50	29.52
3175	AMEX	XLI	Fri, Aug 5, 2011	32.21	32.41	30.97	31.76
3174	AMEX	XLI	Thu, Aug 4, 2011	33.00	33.07	31.70	31.76
3173	AMEX	XLI	Wed, Aug 3, 2011	33.29	33.58	32.67	33.56
3172	AMEX	XLI	Tue, Aug 2, 2011	34.12	34.43	33.26	33.26
3171	AMEX	XLI	Mon, Aug 1, 2011	35.16	35.22	34.06	34.46
3170	AMEX	XLI	Fri, Jul 29, 2011	34.51	35.02	34.19	34.66
3169	AMEX	XLI	Thu, Jul 28, 2011	35.19	35.51	34.77	34.85
3168	AMEX	XLI	Wed, Jul 27, 2011	35.96	35.98	35.05	35.15
3167	AMEX	XLI	Tue, Jul 26, 2011	36.68	36.71	36.05	36.13
3166	AMEX	XLI	Mon, Jul 25, 2011	36.50	37.03	36.45	36.81
3165	AMEX	XLI	Fri, Jul 22, 2011	37.06	37.09	36.70	36.83
3164	AMEX	XLI	Thu, Jul 21, 2011	36.90	37.35	36.84	37.22
3163	AMEX	XLI	Wed, Jul 20, 2011	36.77	36.81	36.54	36.67
3162	AMEX	XLI	Tue, Jul 19, 2011	36.35	36.69	36.27	36.60
3161	AMEX	XLI	Mon, Jul 18, 2011	36.34	36.45	35.91	36.13
3160	AMEX	XLI	Fri, Jul 15, 2011	36.66	36.67	36.19	36.54
3159	AMEX	XLI	Thu, Jul 14, 2011	36.91	37.14	36.40	36.51
3158	AMEX	XLI	Wed, Jul 13, 2011	37.02	37.34	36.81	36.91
3157	AMEX	XLI	Tue, Jul 12, 2011	36.98	37.12	36.72	36.76
3156	AMEX	XLI	Mon, Jul 11, 2011	37.38	37.46	36.98	37.12
3155	AMEX	XLI	Fri, Jul 8, 2011	37.79	37.84	37.57	37.82
3154	AMEX	XLI	Thu, Jul 7, 2011	38.31	38.43	38.11	38.30
3153	AMEX	XLI	Wed, Jul 6, 2011	37.63	38.00	37.60	37.90
3152	AMEX	XLI	Tue, Jul 5, 2011	37.88	37.89	37.58	37.70
3151	AMEX	XLI	Fri, Jul 1, 2011	37.22	37.99	37.20	37.91
3150	AMEX	XLI	Thu, Jun 30, 2011	36.74	37.34	36.69	37.24
3149	AMEX	XLI	Wed, Jun 29, 2011	36.73	36.78	36.37	36.66
3148	AMEX	XLI	Tue, Jun 28, 2011	36.06	36.48	35.95	36.47
3147	AMEX	XLI	Mon, Jun 27, 2011	35.60	36.06	35.50	35.91
3146	AMEX	XLI	Fri, Jun 24, 2011	36.04	36.10	35.57	35.63
3145	AMEX	XLI	Thu, Jun 23, 2011	35.59	36.07	35.33	36.04
3144	AMEX	XLI	Wed, Jun 22, 2011	36.21	36.53	36.09	36.12
3143	AMEX	XLI	Tue, Jun 21, 2011	36.00	36.40	35.95	36.32
3142	AMEX	XLI	Mon, Jun 20, 2011	35.29	35.82	35.29	35.76
3141	AMEX	XLI	Fri, Jun 17, 2011	35.66	35.74	35.33	35.45
3140	AMEX	XLI	Thu, Jun 16, 2011	35.34	35.71	35.18	35.47
3139	AMEX	XLI	Wed, Jun 15, 2011	35.57	35.78	35.26	35.35
3138	AMEX	XLI	Tue, Jun 14, 2011	35.61	36.04	35.58	35.89
3137	AMEX	XLI	Mon, Jun 13, 2011	35.38	35.46	35.05	35.22
3136	AMEX	XLI	Fri, Jun 10, 2011	35.59	35.66	35.16	35.21
3135	AMEX	XLI	Thu, Jun 9, 2011	35.65	35.93	35.55	35.78
3134	AMEX	XLI	Wed, Jun 8, 2011	35.73	35.79	35.45	35.51
3133	AMEX	XLI	Tue, Jun 7, 2011	36.01	36.12	35.80	35.82
3132	AMEX	XLI	Mon, Jun 6, 2011	35.95	36.17	35.77	35.84
3131	AMEX	XLI	Fri, Jun 3, 2011	36.07	36.39	35.98	36.10
3130	AMEX	XLI	Thu, Jun 2, 2011	36.50	36.83	36.30	36.59
3129	AMEX	XLI	Wed, Jun 1, 2011	37.47	37.56	36.28	36.40
3128	AMEX	XLI	Tue, May 31, 2011	37.59	37.74	37.29	37.63
3127	AMEX	XLI	Fri, May 27, 2011	37.24	37.39	37.16	37.29
3126	AMEX	XLI	Thu, May 26, 2011	36.81	37.18	36.71	37.11
3125	AMEX	XLI	Wed, May 25, 2011	36.50	37.14	36.42	36.96
3124	AMEX	XLI	Tue, May 24, 2011	37.03	37.05	36.58	36.65
3123	AMEX	XLI	Mon, May 23, 2011	36.87	37.05	36.65	36.84
3122	AMEX	XLI	Fri, May 20, 2011	37.72	37.72	37.25	37.37
3121	AMEX	XLI	Thu, May 19, 2011	37.70	37.98	37.59	37.77
3120	AMEX	XLI	Wed, May 18, 2011	37.15	37.58	36.91	37.53
3119	AMEX	XLI	Tue, May 17, 2011	37.33	37.40	36.88	37.03
3118	AMEX	XLI	Mon, May 16, 2011	37.50	37.88	37.45	37.54
3117	AMEX	XLI	Fri, May 13, 2011	38.18	38.28	37.58	37.68
3116	AMEX	XLI	Thu, May 12, 2011	37.92	38.26	37.70	38.14
3115	AMEX	XLI	Wed, May 11, 2011	38.50	38.55	37.93	38.06
3114	AMEX	XLI	Tue, May 10, 2011	38.36	38.59	38.36	38.58
3113	AMEX	XLI	Mon, May 9, 2011	38.06	38.39	37.97	38.23
3112	AMEX	XLI	Fri, May 6, 2011	38.42	38.52	37.93	38.07
3111	AMEX	XLI	Thu, May 5, 2011	37.71	38.22	37.53	37.74
3110	AMEX	XLI	Wed, May 4, 2011	38.47	38.52	37.82	37.92
3109	AMEX	XLI	Tue, May 3, 2011	38.58	38.65	38.29	38.48
3108	AMEX	XLI	Mon, May 2, 2011	38.96	38.98	38.57	38.64
3107	AMEX	XLI	Fri, Apr 29, 2011	38.65	38.87	38.64	38.70
3106	AMEX	XLI	Thu, Apr 28, 2011	38.41	38.63	38.34	38.54
3105	AMEX	XLI	Wed, Apr 27, 2011	38.34	38.49	37.99	38.41
3104	AMEX	XLI	Tue, Apr 26, 2011	37.84	38.35	37.76	38.24
3103	AMEX	XLI	Mon, Apr 25, 2011	37.61	37.67	37.41	37.52
3102	AMEX	XLI	Thu, Apr 21, 2011	37.79	37.79	37.45	37.63
3101	AMEX	XLI	Wed, Apr 20, 2011	37.47	37.70	37.39	37.52
3100	AMEX	XLI	Tue, Apr 19, 2011	36.69	36.98	36.69	36.92
3099	AMEX	XLI	Mon, Apr 18, 2011	36.75	36.75	36.24	36.60
3098	AMEX	XLI	Fri, Apr 15, 2011	37.09	37.26	36.98	37.13
3097	AMEX	XLI	Thu, Apr 14, 2011	36.81	37.06	36.47	37.00
3096	AMEX	XLI	Wed, Apr 13, 2011	37.29	37.30	36.79	37.00
3095	AMEX	XLI	Tue, Apr 12, 2011	37.15	37.31	36.91	37.11
3094	AMEX	XLI	Mon, Apr 11, 2011	37.51	37.65	37.25	37.39
3093	AMEX	XLI	Fri, Apr 8, 2011	37.97	37.98	37.21	37.42
3092	AMEX	XLI	Thu, Apr 7, 2011	37.86	38.02	37.58	37.75
3091	AMEX	XLI	Wed, Apr 6, 2011	38.14	38.15	37.73	37.93
3090	AMEX	XLI	Tue, Apr 5, 2011	37.97	38.15	37.82	37.89
3089	AMEX	XLI	Mon, Apr 4, 2011	38.13	38.13	37.87	38.03
3088	AMEX	XLI	Fri, Apr 1, 2011	37.87	38.21	37.85	37.98
3087	AMEX	XLI	Thu, Mar 31, 2011	37.39	37.77	37.47	37.67
3086	AMEX	XLI	Wed, Mar 30, 2011	37.59	37.65	37.42	37.52
3085	AMEX	XLI	Tue, Mar 29, 2011	37.06	37.37	36.85	37.37
3084	AMEX	XLI	Mon, Mar 28, 2011	37.21	37.33	37.06	37.07
3083	AMEX	XLI	Fri, Mar 25, 2011	37.06	37.28	36.93	37.10
3082	AMEX	XLI	Thu, Mar 24, 2011	36.76	37.00	36.58	36.97
3081	AMEX	XLI	Wed, Mar 23, 2011	36.35	36.69	36.18	36.59
3080	AMEX	XLI	Tue, Mar 22, 2011	36.78	36.78	36.40	36.47
3079	AMEX	XLI	Mon, Mar 21, 2011	36.68	36.94	36.52	36.76
3078	AMEX	XLI	Fri, Mar 18, 2011	36.31	36.38	35.87	35.97
3077	AMEX	XLI	Thu, Mar 17, 2011	35.93	36.28	35.68	35.90
3076	AMEX	XLI	Wed, Mar 16, 2011	35.90	36.06	35.08	35.35
3075	AMEX	XLI	Tue, Mar 15, 2011	35.39	36.27	35.18	36.02
3074	AMEX	XLI	Mon, Mar 14, 2011	36.43	36.54	35.96	36.36
3073	AMEX	XLI	Fri, Mar 11, 2011	36.10	36.83	36.09	36.67
3072	AMEX	XLI	Thu, Mar 10, 2011	36.52	36.68	36.13	36.25
3071	AMEX	XLI	Wed, Mar 9, 2011	36.97	37.13	36.65	36.99
3070	AMEX	XLI	Tue, Mar 8, 2011	36.57	37.23	36.43	37.07
3069	AMEX	XLI	Mon, Mar 7, 2011	37.02	37.14	36.10	36.50
3068	AMEX	XLI	Fri, Mar 4, 2011	37.21	37.27	36.54	36.84
3067	AMEX	XLI	Thu, Mar 3, 2011	36.87	37.38	36.80	37.28
3066	AMEX	XLI	Wed, Mar 2, 2011	36.15	36.65	36.13	36.40
3065	AMEX	XLI	Tue, Mar 1, 2011	37.20	37.22	36.14	36.23
3064	AMEX	XLI	Mon, Feb 28, 2011	37.03	37.20	36.82	37.02
3063	AMEX	XLI	Fri, Feb 25, 2011	36.77	36.88	36.60	36.83
3062	AMEX	XLI	Thu, Feb 24, 2011	36.22	36.73	36.10	36.50
3061	AMEX	XLI	Wed, Feb 23, 2011	36.91	36.91	35.91	36.29
3060	AMEX	XLI	Tue, Feb 22, 2011	37.63	37.69	36.82	36.94
3059	AMEX	XLI	Fri, Feb 18, 2011	37.96	38.09	37.90	38.05
3058	AMEX	XLI	Thu, Feb 17, 2011	37.80	37.98	37.69	37.94
3057	AMEX	XLI	Wed, Feb 16, 2011	37.87	38.00	37.60	37.85
3056	AMEX	XLI	Tue, Feb 15, 2011	37.73	37.74	37.48	37.67
3055	AMEX	XLI	Mon, Feb 14, 2011	37.90	37.91	37.69	37.81
3054	AMEX	XLI	Fri, Feb 11, 2011	37.42	37.93	37.38	37.85
3053	AMEX	XLI	Thu, Feb 10, 2011	37.20	37.62	37.13	37.57
3052	AMEX	XLI	Wed, Feb 9, 2011	37.29	37.41	37.18	37.37
3051	AMEX	XLI	Tue, Feb 8, 2011	37.27	37.39	37.09	37.38
3050	AMEX	XLI	Mon, Feb 7, 2011	36.88	37.22	36.88	37.13
3049	AMEX	XLI	Fri, Feb 4, 2011	36.75	36.81	36.51	36.78
3048	AMEX	XLI	Thu, Feb 3, 2011	36.69	36.69	36.40	36.65
3047	AMEX	XLI	Wed, Feb 2, 2011	36.66	36.82	36.60	36.64
3046	AMEX	XLI	Tue, Feb 1, 2011	36.47	36.80	36.38	36.75
3045	AMEX	XLI	Mon, Jan 31, 2011	35.92	36.28	35.87	36.24
3044	AMEX	XLI	Fri, Jan 28, 2011	36.64	36.82	35.78	35.83
3043	AMEX	XLI	Thu, Jan 27, 2011	36.45	36.65	36.38	36.55
3042	AMEX	XLI	Wed, Jan 26, 2011	36.19	36.52	36.18	36.41
3041	AMEX	XLI	Tue, Jan 25, 2011	36.16	36.23	35.87	36.20
3040	AMEX	XLI	Mon, Jan 24, 2011	35.93	36.29	35.86	36.24
3039	AMEX	XLI	Fri, Jan 21, 2011	36.09	36.18	35.79	35.90
3038	AMEX	XLI	Thu, Jan 20, 2011	35.64	35.78	35.38	35.61
3037	AMEX	XLI	Wed, Jan 19, 2011	36.14	36.14	35.66	35.79
3036	AMEX	XLI	Tue, Jan 18, 2011	36.01	36.18	35.97	36.17
3035	AMEX	XLI	Fri, Jan 14, 2011	35.74	35.94	35.67	35.91
3034	AMEX	XLI	Thu, Jan 13, 2011	35.76	35.88	35.67	35.77
3033	AMEX	XLI	Wed, Jan 12, 2011	35.70	35.84	35.63	35.73
3032	AMEX	XLI	Tue, Jan 11, 2011	35.55	35.61	35.25	35.44
3031	AMEX	XLI	Mon, Jan 10, 2011	35.15	35.39	35.03	35.31
3030	AMEX	XLI	Fri, Jan 7, 2011	35.31	35.50	35.03	35.26
3029	AMEX	XLI	Thu, Jan 6, 2011	35.30	35.39	35.08	35.19
3028	AMEX	XLI	Wed, Jan 5, 2011	34.93	35.35	34.89	35.25
3027	AMEX	XLI	Tue, Jan 4, 2011	35.22	35.22	34.73	35.07
3026	AMEX	XLI	Mon, Jan 3, 2011	35.05	35.32	35.05	35.12
3025	AMEX	XLI	Fri, Dec 31, 2010	34.81	34.92	34.71	34.87
3024	AMEX	XLI	Thu, Dec 30, 2010	34.85	34.96	34.79	34.83
3023	AMEX	XLI	Wed, Dec 29, 2010	34.97	35.00	34.87	34.89
3022	AMEX	XLI	Tue, Dec 28, 2010	34.91	34.95	34.71	34.86
3021	AMEX	XLI	Mon, Dec 27, 2010	34.73	34.90	34.60	34.88
3020	AMEX	XLI	Thu, Dec 23, 2010	34.87	34.89	34.71	34.82
3019	AMEX	XLI	Wed, Dec 22, 2010	34.86	34.91	34.78	34.89
3018	AMEX	XLI	Tue, Dec 21, 2010	34.66	34.84	34.56	34.81
3017	AMEX	XLI	Mon, Dec 20, 2010	34.62	34.68	34.36	34.53
3016	AMEX	XLI	Fri, Dec 17, 2010	34.72	34.72	34.39	34.54
3015	AMEX	XLI	Thu, Dec 16, 2010	34.43	34.82	34.38	34.82
3014	AMEX	XLI	Wed, Dec 15, 2010	34.55	34.74	34.38	34.44
3013	AMEX	XLI	Tue, Dec 14, 2010	34.51	34.71	34.46	34.58
3012	AMEX	XLI	Mon, Dec 13, 2010	34.65	34.66	34.40	34.42
3011	AMEX	XLI	Fri, Dec 10, 2010	34.22	34.46	34.09	34.40
3010	AMEX	XLI	Thu, Dec 9, 2010	34.20	34.26	33.97	34.09
3009	AMEX	XLI	Wed, Dec 8, 2010	34.15	34.25	33.89	33.99
3008	AMEX	XLI	Tue, Dec 7, 2010	34.36	34.43	34.10	34.11
3007	AMEX	XLI	Mon, Dec 6, 2010	33.94	34.13	33.82	34.02
3006	AMEX	XLI	Fri, Dec 3, 2010	33.80	34.09	33.66	34.04
3005	AMEX	XLI	Thu, Dec 2, 2010	33.50	34.04	33.46	33.97
3004	AMEX	XLI	Wed, Dec 1, 2010	33.11	33.52	33.11	33.45
3003	AMEX	XLI	Tue, Nov 30, 2010	32.38	32.79	32.31	32.60
3002	AMEX	XLI	Mon, Nov 29, 2010	32.51	32.78	32.24	32.69
3001	AMEX	XLI	Fri, Nov 26, 2010	32.67	32.88	32.61	32.70
3000	AMEX	XLI	Wed, Nov 24, 2010	32.45	33.01	32.45	32.97
2999	AMEX	XLI	Tue, Nov 23, 2010	32.35	32.38	32.07	32.24
2998	AMEX	XLI	Mon, Nov 22, 2010	32.62	32.75	32.25	32.69
2997	AMEX	XLI	Fri, Nov 19, 2010	32.56	32.77	32.42	32.76
2996	AMEX	XLI	Thu, Nov 18, 2010	32.38	32.74	32.38	32.66
2995	AMEX	XLI	Wed, Nov 17, 2010	31.99	32.10	31.84	32.01
2994	AMEX	XLI	Tue, Nov 16, 2010	32.29	32.40	31.82	31.99
2993	AMEX	XLI	Mon, Nov 15, 2010	32.46	32.78	32.45	32.51
2992	AMEX	XLI	Fri, Nov 12, 2010	32.58	32.72	32.25	32.41
2991	AMEX	XLI	Thu, Nov 11, 2010	32.74	32.85	32.58	32.80
2990	AMEX	XLI	Wed, Nov 10, 2010	33.01	33.06	32.68	32.98
2989	AMEX	XLI	Tue, Nov 9, 2010	33.44	33.44	32.86	32.99
2988	AMEX	XLI	Mon, Nov 8, 2010	33.24	33.37	33.14	33.29
2987	AMEX	XLI	Fri, Nov 5, 2010	33.27	33.53	33.20	33.43
2986	AMEX	XLI	Thu, Nov 4, 2010	32.93	33.29	32.87	33.23
2985	AMEX	XLI	Wed, Nov 3, 2010	32.48	32.59	32.12	32.54
2984	AMEX	XLI	Tue, Nov 2, 2010	32.43	32.56	32.35	32.49
2983	AMEX	XLI	Mon, Nov 1, 2010	32.31	32.62	32.01	32.18
2982	AMEX	XLI	Fri, Oct 29, 2010	32.08	32.23	31.98	32.18
2981	AMEX	XLI	Thu, Oct 28, 2010	32.35	32.46	31.87	32.13
2980	AMEX	XLI	Wed, Oct 27, 2010	32.22	32.27	31.87	32.20
2979	AMEX	XLI	Tue, Oct 26, 2010	32.36	32.57	32.21	32.44
2978	AMEX	XLI	Mon, Oct 25, 2010	32.60	32.95	32.55	32.59
2977	AMEX	XLI	Fri, Oct 22, 2010	32.64	32.64	32.30	32.50
2976	AMEX	XLI	Thu, Oct 21, 2010	32.38	32.67	32.20	32.49
2975	AMEX	XLI	Wed, Oct 20, 2010	31.92	32.37	31.86	32.23
2974	AMEX	XLI	Tue, Oct 19, 2010	31.99	32.06	31.58	31.78
2973	AMEX	XLI	Mon, Oct 18, 2010	32.21	32.36	32.13	32.21
2972	AMEX	XLI	Fri, Oct 15, 2010	32.55	32.58	32.05	32.23
2971	AMEX	XLI	Thu, Oct 14, 2010	32.59	32.62	32.21	32.43
2970	AMEX	XLI	Wed, Oct 13, 2010	32.29	32.78	32.29	32.62
2969	AMEX	XLI	Tue, Oct 12, 2010	32.01	32.20	31.64	32.09
2968	AMEX	XLI	Mon, Oct 11, 2010	32.23	32.29	32.03	32.11
2967	AMEX	XLI	Fri, Oct 8, 2010	31.99	32.32	31.86	32.20
2966	AMEX	XLI	Thu, Oct 7, 2010	32.16	32.16	31.74	31.93
2965	AMEX	XLI	Wed, Oct 6, 2010	31.80	32.08	31.66	32.00
2964	AMEX	XLI	Tue, Oct 5, 2010	31.35	31.94	31.28	31.81
2963	AMEX	XLI	Mon, Oct 4, 2010	31.16	31.45	30.79	30.98
2962	AMEX	XLI	Fri, Oct 1, 2010	31.54	31.61	31.20	31.31
2961	AMEX	XLI	Thu, Sep 30, 2010	31.60	31.91	31.15	31.28
2960	AMEX	XLI	Wed, Sep 29, 2010	31.31	31.51	31.21	31.40
2959	AMEX	XLI	Tue, Sep 28, 2010	31.28	31.48	30.84	31.41
2958	AMEX	XLI	Mon, Sep 27, 2010	31.46	31.48	31.19	31.24
2957	AMEX	XLI	Fri, Sep 24, 2010	31.19	31.48	30.98	31.44
2956	AMEX	XLI	Thu, Sep 23, 2010	30.77	31.01	30.51	30.60
2955	AMEX	XLI	Wed, Sep 22, 2010	31.14	31.37	30.93	31.06
2954	AMEX	XLI	Tue, Sep 21, 2010	31.15	31.46	31.08	31.22
2953	AMEX	XLI	Mon, Sep 20, 2010	30.87	31.21	30.67	31.16
2952	AMEX	XLI	Fri, Sep 17, 2010	30.58	30.75	30.32	30.70
2951	AMEX	XLI	Thu, Sep 16, 2010	30.54	30.62	30.40	30.57
2950	AMEX	XLI	Wed, Sep 15, 2010	30.49	30.68	30.34	30.61
2949	AMEX	XLI	Tue, Sep 14, 2010	30.60	30.79	30.50	30.61
2948	AMEX	XLI	Mon, Sep 13, 2010	30.73	30.83	30.54	30.70
2947	AMEX	XLI	Fri, Sep 10, 2010	30.21	30.46	30.15	30.40
2946	AMEX	XLI	Thu, Sep 9, 2010	30.45	30.58	29.95	30.13
2945	AMEX	XLI	Wed, Sep 8, 2010	29.90	30.33	29.85	30.16
2944	AMEX	XLI	Tue, Sep 7, 2010	29.94	30.01	29.77	29.85
2943	AMEX	XLI	Fri, Sep 3, 2010	30.11	30.35	29.92	30.13
2942	AMEX	XLI	Thu, Sep 2, 2010	29.43	29.73	29.34	29.68
2941	AMEX	XLI	Wed, Sep 1, 2010	28.61	29.40	28.59	29.31
2940	AMEX	XLI	Tue, Aug 31, 2010	28.14	28.43	27.99	28.19
2939	AMEX	XLI	Mon, Aug 30, 2010	28.60	28.77	28.28	28.30
2938	AMEX	XLI	Fri, Aug 27, 2010	28.31	28.81	27.98	28.74
2937	AMEX	XLI	Thu, Aug 26, 2010	28.41	28.62	28.06	28.17
2936	AMEX	XLI	Wed, Aug 25, 2010	28.01	28.35	27.67	28.21
2935	AMEX	XLI	Tue, Aug 24, 2010	28.44	28.49	27.99	28.26
2934	AMEX	XLI	Mon, Aug 23, 2010	29.35	29.48	28.81	28.85
2933	AMEX	XLI	Fri, Aug 20, 2010	29.21	29.23	28.84	29.17
2932	AMEX	XLI	Thu, Aug 19, 2010	29.76	29.89	29.14	29.32
2931	AMEX	XLI	Wed, Aug 18, 2010	29.88	30.11	29.64	29.96
2930	AMEX	XLI	Tue, Aug 17, 2010	29.63	30.18	29.57	29.85
2929	AMEX	XLI	Mon, Aug 16, 2010	29.17	29.46	28.94	29.34
2928	AMEX	XLI	Fri, Aug 13, 2010	29.28	29.55	29.25	29.40
2927	AMEX	XLI	Thu, Aug 12, 2010	29.16	29.54	29.15	29.44
2926	AMEX	XLI	Wed, Aug 11, 2010	30.24	30.29	29.47	29.65
2925	AMEX	XLI	Tue, Aug 10, 2010	30.70	30.95	30.47	30.80
2924	AMEX	XLI	Mon, Aug 9, 2010	31.15	31.15	30.84	31.01
2923	AMEX	XLI	Fri, Aug 6, 2010	30.64	30.96	30.38	30.85
2922	AMEX	XLI	Thu, Aug 5, 2010	30.73	31.06	30.70	31.02
2921	AMEX	XLI	Wed, Aug 4, 2010	30.80	31.03	30.74	31.00
2920	AMEX	XLI	Tue, Aug 3, 2010	30.80	30.90	30.58	30.73
2919	AMEX	XLI	Mon, Aug 2, 2010	30.71	30.93	30.57	30.89
2918	AMEX	XLI	Fri, Jul 30, 2010	29.90	30.40	29.77	30.29
2917	AMEX	XLI	Thu, Jul 29, 2010	30.43	30.58	29.92	30.17
2916	AMEX	XLI	Wed, Jul 28, 2010	30.25	30.39	30.15	30.27
2915	AMEX	XLI	Tue, Jul 27, 2010	30.80	30.81	30.28	30.35
2914	AMEX	XLI	Mon, Jul 26, 2010	30.23	30.60	30.12	30.56
2913	AMEX	XLI	Fri, Jul 23, 2010	29.51	30.16	29.43	30.07
2912	AMEX	XLI	Thu, Jul 22, 2010	28.93	29.64	28.93	29.48
2911	AMEX	XLI	Wed, Jul 21, 2010	28.90	29.02	28.37	28.60
2910	AMEX	XLI	Tue, Jul 20, 2010	27.87	28.74	27.74	28.67
2909	AMEX	XLI	Mon, Jul 19, 2010	28.14	28.33	27.90	28.23
2908	AMEX	XLI	Fri, Jul 16, 2010	28.89	28.89	27.99	28.07
2907	AMEX	XLI	Thu, Jul 15, 2010	29.09	29.12	28.60	29.04
2906	AMEX	XLI	Wed, Jul 14, 2010	28.95	29.23	28.81	29.05
2905	AMEX	XLI	Tue, Jul 13, 2010	28.81	29.15	28.81	28.99
2904	AMEX	XLI	Mon, Jul 12, 2010	28.47	28.65	28.25	28.49
2903	AMEX	XLI	Fri, Jul 9, 2010	28.41	28.64	28.34	28.64
2902	AMEX	XLI	Thu, Jul 8, 2010	28.22	28.48	28.00	28.36
2901	AMEX	XLI	Wed, Jul 7, 2010	27.08	28.04	27.07	28.00
2900	AMEX	XLI	Tue, Jul 6, 2010	27.50	27.61	26.79	27.06
2899	AMEX	XLI	Fri, Jul 2, 2010	27.17	27.48	26.88	27.01
2898	AMEX	XLI	Thu, Jul 1, 2010	27.40	27.54	26.85	27.35
2897	AMEX	XLI	Wed, Jun 30, 2010	27.56	27.94	27.37	27.43
2896	AMEX	XLI	Tue, Jun 29, 2010	28.32	28.33	27.37	27.61
2895	AMEX	XLI	Mon, Jun 28, 2010	28.90	29.10	28.64	28.72
2894	AMEX	XLI	Fri, Jun 25, 2010	28.76	28.98	28.49	28.92
2893	AMEX	XLI	Thu, Jun 24, 2010	29.14	29.23	28.63	28.70
2892	AMEX	XLI	Wed, Jun 23, 2010	29.28	29.50	28.94	29.21
2891	AMEX	XLI	Tue, Jun 22, 2010	30.02	30.20	29.27	29.32
2890	AMEX	XLI	Mon, Jun 21, 2010	30.43	30.60	29.90	30.05
2889	AMEX	XLI	Fri, Jun 18, 2010	29.96	30.05	29.80	30.00
2888	AMEX	XLI	Thu, Jun 17, 2010	30.13	30.13	29.60	30.03
2887	AMEX	XLI	Wed, Jun 16, 2010	29.91	30.17	29.80	29.94
2886	AMEX	XLI	Tue, Jun 15, 2010	29.38	30.07	29.31	30.02
2885	AMEX	XLI	Mon, Jun 14, 2010	29.50	29.68	29.09	29.14
2884	AMEX	XLI	Fri, Jun 11, 2010	28.77	29.20	28.62	29.17
2883	AMEX	XLI	Thu, Jun 10, 2010	28.40	29.07	28.38	29.07
2882	AMEX	XLI	Wed, Jun 9, 2010	28.18	28.67	27.87	27.99
2881	AMEX	XLI	Tue, Jun 8, 2010	27.82	28.07	27.40	27.99
2880	AMEX	XLI	Mon, Jun 7, 2010	28.40	28.54	27.68	27.70
2879	AMEX	XLI	Fri, Jun 4, 2010	29.04	29.26	28.30	28.43
2878	AMEX	XLI	Thu, Jun 3, 2010	29.98	29.99	29.55	29.83
2877	AMEX	XLI	Wed, Jun 2, 2010	29.01	29.69	28.91	29.69
2876	AMEX	XLI	Tue, Jun 1, 2010	29.31	29.77	28.90	28.93
2875	AMEX	XLI	Fri, May 28, 2010	30.00	30.02	29.31	29.60
2874	AMEX	XLI	Thu, May 27, 2010	29.75	30.01	29.43	30.00
2873	AMEX	XLI	Wed, May 26, 2010	29.37	29.67	28.93	29.02
2872	AMEX	XLI	Tue, May 25, 2010	28.10	28.97	27.91	28.96
2871	AMEX	XLI	Mon, May 24, 2010	29.32	29.46	28.94	28.98
2870	AMEX	XLI	Fri, May 21, 2010	28.50	29.54	28.39	29.42
2869	AMEX	XLI	Thu, May 20, 2010	29.80	29.86	28.90	29.01
2868	AMEX	XLI	Wed, May 19, 2010	30.40	30.77	29.85	30.33
2867	AMEX	XLI	Tue, May 18, 2010	31.38	31.61	30.61	30.72
2866	AMEX	XLI	Mon, May 17, 2010	31.29	31.43	30.47	31.11
2865	AMEX	XLI	Fri, May 14, 2010	31.66	31.75	30.94	31.19
2864	AMEX	XLI	Thu, May 13, 2010	32.22	32.40	31.85	31.86
2863	AMEX	XLI	Wed, May 12, 2010	31.72	32.41	31.72	32.36
2862	AMEX	XLI	Tue, May 11, 2010	31.60	32.12	31.35	31.66
2861	AMEX	XLI	Mon, May 10, 2010	31.76	31.87	31.27	31.75
2860	AMEX	XLI	Fri, May 7, 2010	30.82	30.85	29.60	30.03
2859	AMEX	XLI	Thu, May 6, 2010	31.55	31.93	28.44	30.71
2858	AMEX	XLI	Wed, May 5, 2010	31.59	32.13	31.54	31.76
2857	AMEX	XLI	Tue, May 4, 2010	32.85	33.00	31.92	32.17
2856	AMEX	XLI	Mon, May 3, 2010	32.59	33.32	32.59	33.22
2855	AMEX	XLI	Fri, Apr 30, 2010	33.33	33.46	32.56	32.57
2854	AMEX	XLI	Thu, Apr 29, 2010	32.89	33.36	32.80	33.36
2853	AMEX	XLI	Wed, Apr 28, 2010	32.51	32.73	32.34	32.62
2852	AMEX	XLI	Tue, Apr 27, 2010	33.02	33.27	32.27	32.39
2851	AMEX	XLI	Mon, Apr 26, 2010	33.34	33.40	33.14	33.19
2850	AMEX	XLI	Fri, Apr 23, 2010	32.98	33.15	32.75	33.12
2849	AMEX	XLI	Thu, Apr 22, 2010	32.46	32.94	32.19	32.92
2848	AMEX	XLI	Wed, Apr 21, 2010	32.46	32.69	32.36	32.62
2847	AMEX	XLI	Tue, Apr 20, 2010	32.33	32.50	32.23	32.40
2846	AMEX	XLI	Mon, Apr 19, 2010	32.06	32.15	31.73	32.03
2845	AMEX	XLI	Fri, Apr 16, 2010	32.50	32.58	31.82	32.09
2844	AMEX	XLI	Thu, Apr 15, 2010	32.29	32.69	32.26	32.62
2843	AMEX	XLI	Wed, Apr 14, 2010	32.08	32.34	31.98	32.31
2842	AMEX	XLI	Tue, Apr 13, 2010	31.77	31.98	31.65	31.90
2841	AMEX	XLI	Mon, Apr 12, 2010	31.79	31.97	31.79	31.85
2840	AMEX	XLI	Fri, Apr 9, 2010	31.69	31.79	31.59	31.78
2839	AMEX	XLI	Thu, Apr 8, 2010	31.38	31.66	31.27	31.60
2838	AMEX	XLI	Wed, Apr 7, 2010	31.60	31.67	31.34	31.50
2837	AMEX	XLI	Tue, Apr 6, 2010	31.61	31.73	31.51	31.68
2836	AMEX	XLI	Mon, Apr 5, 2010	31.57	31.75	31.45	31.67
2835	AMEX	XLI	Thu, Apr 1, 2010	31.51	31.59	31.21	31.44
2834	AMEX	XLI	Wed, Mar 31, 2010	31.37	31.43	31.15	31.24
2833	AMEX	XLI	Tue, Mar 30, 2010	31.45	31.59	31.29	31.42
2832	AMEX	XLI	Mon, Mar 29, 2010	31.28	31.41	31.19	31.37
2831	AMEX	XLI	Fri, Mar 26, 2010	31.11	31.28	30.92	31.09
2830	AMEX	XLI	Thu, Mar 25, 2010	31.32	31.42	30.95	31.01
2829	AMEX	XLI	Wed, Mar 24, 2010	31.14	31.27	30.97	31.03
2828	AMEX	XLI	Tue, Mar 23, 2010	30.98	31.25	30.91	31.25
2827	AMEX	XLI	Mon, Mar 22, 2010	30.58	30.95	30.56	30.90
2826	AMEX	XLI	Fri, Mar 19, 2010	31.09	31.12	30.69	30.81
2825	AMEX	XLI	Thu, Mar 18, 2010	30.87	31.05	30.75	31.04
2824	AMEX	XLI	Wed, Mar 17, 2010	30.87	30.97	30.73	30.83
2823	AMEX	XLI	Tue, Mar 16, 2010	30.39	30.78	30.39	30.78
2822	AMEX	XLI	Mon, Mar 15, 2010	30.27	30.44	30.12	30.37
2821	AMEX	XLI	Fri, Mar 12, 2010	30.30	30.37	30.04	30.37
2820	AMEX	XLI	Thu, Mar 11, 2010	29.97	30.18	29.79	30.17
2819	AMEX	XLI	Wed, Mar 10, 2010	30.00	30.18	29.89	30.06
2818	AMEX	XLI	Tue, Mar 9, 2010	29.69	30.09	29.62	30.00
2817	AMEX	XLI	Mon, Mar 8, 2010	29.95	29.98	29.72	29.76
2816	AMEX	XLI	Fri, Mar 5, 2010	29.65	29.91	29.60	29.90
2815	AMEX	XLI	Thu, Mar 4, 2010	29.40	29.49	29.25	29.45
2814	AMEX	XLI	Wed, Mar 3, 2010	29.37	29.60	29.24	29.31
2813	AMEX	XLI	Tue, Mar 2, 2010	29.35	29.41	29.22	29.27
2812	AMEX	XLI	Mon, Mar 1, 2010	28.96	29.26	28.85	29.22
2811	AMEX	XLI	Fri, Feb 26, 2010	28.69	28.93	28.58	28.84
2810	AMEX	XLI	Thu, Feb 25, 2010	28.28	28.79	28.15	28.73
2809	AMEX	XLI	Wed, Feb 24, 2010	28.61	28.86	28.51	28.80
2808	AMEX	XLI	Tue, Feb 23, 2010	28.81	28.99	28.43	28.51
2807	AMEX	XLI	Mon, Feb 22, 2010	29.00	29.02	28.81	28.88
2806	AMEX	XLI	Fri, Feb 19, 2010	28.68	29.00	28.59	28.86
2805	AMEX	XLI	Thu, Feb 18, 2010	28.29	28.77	28.29	28.72
2804	AMEX	XLI	Wed, Feb 17, 2010	28.43	28.49	28.25	28.46
2803	AMEX	XLI	Tue, Feb 16, 2010	27.86	28.25	27.79	28.22
2802	AMEX	XLI	Fri, Feb 12, 2010	27.42	27.67	27.28	27.57
2801	AMEX	XLI	Thu, Feb 11, 2010	27.35	27.82	27.20	27.79
2800	AMEX	XLI	Wed, Feb 10, 2010	27.44	27.51	27.13	27.38
2799	AMEX	XLI	Tue, Feb 9, 2010	27.20	27.67	27.11	27.42
2798	AMEX	XLI	Mon, Feb 8, 2010	27.27	27.32	26.90	26.90
2797	AMEX	XLI	Fri, Feb 5, 2010	27.38	27.53	26.66	27.20
2796	AMEX	XLI	Thu, Feb 4, 2010	27.96	28.01	27.32	27.32
2795	AMEX	XLI	Wed, Feb 3, 2010	28.24	28.41	28.08	28.15
2794	AMEX	XLI	Tue, Feb 2, 2010	27.95	28.37	27.89	28.32
2793	AMEX	XLI	Mon, Feb 1, 2010	27.69	27.80	27.50	27.79
2792	AMEX	XLI	Fri, Jan 29, 2010	27.71	27.98	27.31	27.38
2791	AMEX	XLI	Thu, Jan 28, 2010	28.02	28.15	27.40	27.66
2790	AMEX	XLI	Wed, Jan 27, 2010	27.80	28.04	27.52	27.98
2789	AMEX	XLI	Tue, Jan 26, 2010	27.86	28.18	27.75	27.90
2788	AMEX	XLI	Mon, Jan 25, 2010	28.17	28.21	27.86	28.02
2787	AMEX	XLI	Fri, Jan 22, 2010	28.30	28.46	27.83	27.84
2786	AMEX	XLI	Thu, Jan 21, 2010	28.92	29.05	28.25	28.27
2785	AMEX	XLI	Wed, Jan 20, 2010	29.07	29.13	28.67	28.94
2784	AMEX	XLI	Tue, Jan 19, 2010	29.17	29.43	29.04	29.39
2783	AMEX	XLI	Fri, Jan 15, 2010	29.35	29.44	28.99	29.07
2782	AMEX	XLI	Thu, Jan 14, 2010	29.41	29.47	29.33	29.45
2781	AMEX	XLI	Wed, Jan 13, 2010	29.28	29.51	29.17	29.45
2780	AMEX	XLI	Tue, Jan 12, 2010	29.32	29.41	29.12	29.33
2779	AMEX	XLI	Mon, Jan 11, 2010	29.45	29.61	29.30	29.57
2778	AMEX	XLI	Fri, Jan 8, 2010	28.80	29.26	28.78	29.25
2777	AMEX	XLI	Thu, Jan 7, 2010	28.43	28.83	28.33	28.79
2776	AMEX	XLI	Wed, Jan 6, 2010	28.35	28.51	28.34	28.48
2775	AMEX	XLI	Tue, Jan 5, 2010	28.28	28.45	28.18	28.42
2774	AMEX	XLI	Mon, Jan 4, 2010	28.09	28.32	27.96	28.32
2773	AMEX	XLI	Thu, Dec 31, 2009	28.24	28.24	27.77	27.79
2772	AMEX	XLI	Wed, Dec 30, 2009	28.12	28.25	28.10	28.14
2771	AMEX	XLI	Tue, Dec 29, 2009	28.33	28.33	28.24	28.28
2770	AMEX	XLI	Mon, Dec 28, 2009	28.30	28.30	28.09	28.20
2769	AMEX	XLI	Thu, Dec 24, 2009	28.25	28.31	28.17	28.25
2768	AMEX	XLI	Wed, Dec 23, 2009	28.10	28.18	27.98	28.14
2767	AMEX	XLI	Tue, Dec 22, 2009	28.07	28.24	28.02	28.09
2766	AMEX	XLI	Mon, Dec 21, 2009	28.05	28.14	27.97	28.06
2765	AMEX	XLI	Fri, Dec 18, 2009	28.03	28.07	27.68	27.85
2764	AMEX	XLI	Thu, Dec 17, 2009	28.23	28.24	28.01	28.04
2763	AMEX	XLI	Wed, Dec 16, 2009	28.42	28.55	28.28	28.35
2762	AMEX	XLI	Tue, Dec 15, 2009	28.44	28.56	28.32	28.47
2761	AMEX	XLI	Mon, Dec 14, 2009	28.31	28.55	28.31	28.55
2760	AMEX	XLI	Fri, Dec 11, 2009	28.05	28.23	27.90	28.17
2759	AMEX	XLI	Thu, Dec 10, 2009	27.95	28.11	27.82	27.89
2758	AMEX	XLI	Wed, Dec 9, 2009	27.78	27.79	27.49	27.77
2757	AMEX	XLI	Tue, Dec 8, 2009	27.87	27.98	27.46	27.64
2756	AMEX	XLI	Mon, Dec 7, 2009	28.12	28.28	28.05	28.07
2755	AMEX	XLI	Fri, Dec 4, 2009	28.25	28.37	27.78	28.17
2754	AMEX	XLI	Thu, Dec 3, 2009	27.97	28.14	27.69	27.75
2753	AMEX	XLI	Wed, Dec 2, 2009	27.96	28.14	27.78	27.88
2752	AMEX	XLI	Tue, Dec 1, 2009	27.87	28.06	27.71	27.96
2751	AMEX	XLI	Mon, Nov 30, 2009	27.45	27.65	27.30	27.51
2750	AMEX	XLI	Fri, Nov 27, 2009	27.07	27.69	27.04	27.42
2749	AMEX	XLI	Wed, Nov 25, 2009	27.82	28.03	27.71	27.96
2748	AMEX	XLI	Tue, Nov 24, 2009	27.87	27.88	27.55	27.73
2747	AMEX	XLI	Mon, Nov 23, 2009	27.81	28.07	27.70	27.96
2746	AMEX	XLI	Fri, Nov 20, 2009	27.31	27.52	27.25	27.46
2745	AMEX	XLI	Thu, Nov 19, 2009	27.80	27.80	27.30	27.51
2744	AMEX	XLI	Wed, Nov 18, 2009	28.10	28.11	27.80	27.93
2743	AMEX	XLI	Tue, Nov 17, 2009	28.15	28.15	27.82	28.08
2742	AMEX	XLI	Mon, Nov 16, 2009	27.55	28.17	27.55	28.13
2741	AMEX	XLI	Fri, Nov 13, 2009	27.32	27.61	27.16	27.50
2740	AMEX	XLI	Thu, Nov 12, 2009	27.53	27.69	27.22	27.29
2739	AMEX	XLI	Wed, Nov 11, 2009	27.65	27.80	27.46	27.61
2738	AMEX	XLI	Tue, Nov 10, 2009	27.38	27.60	27.24	27.40
2737	AMEX	XLI	Mon, Nov 9, 2009	27.19	27.56	27.05	27.56
2736	AMEX	XLI	Fri, Nov 6, 2009	26.57	26.93	26.54	26.88
2735	AMEX	XLI	Thu, Nov 5, 2009	26.22	26.64	26.05	26.64
2734	AMEX	XLI	Wed, Nov 4, 2009	26.24	26.40	25.92	25.97
2733	AMEX	XLI	Tue, Nov 3, 2009	25.58	26.02	25.55	26.02
2732	AMEX	XLI	Mon, Nov 2, 2009	25.41	25.79	25.20	25.58
2731	AMEX	XLI	Fri, Oct 30, 2009	26.09	26.17	25.27	25.29
2730	AMEX	XLI	Thu, Oct 29, 2009	25.63	26.18	25.63	26.18
2729	AMEX	XLI	Wed, Oct 28, 2009	26.09	26.25	25.57	25.57
2728	AMEX	XLI	Tue, Oct 27, 2009	26.43	26.63	26.11	26.11
2727	AMEX	XLI	Mon, Oct 26, 2009	26.82	27.12	26.36	26.47
2726	AMEX	XLI	Fri, Oct 23, 2009	27.30	27.30	26.61	26.68
2725	AMEX	XLI	Thu, Oct 22, 2009	26.92	27.26	26.70	27.16
2724	AMEX	XLI	Wed, Oct 21, 2009	27.15	27.50	26.90	26.97
2723	AMEX	XLI	Tue, Oct 20, 2009	27.42	27.42	26.98	27.16
2722	AMEX	XLI	Mon, Oct 19, 2009	27.18	27.47	27.09	27.35
2721	AMEX	XLI	Fri, Oct 16, 2009	27.07	27.19	26.78	27.06
2720	AMEX	XLI	Thu, Oct 15, 2009	27.12	27.27	27.00	27.25
2719	AMEX	XLI	Wed, Oct 14, 2009	26.99	27.29	26.74	27.29
2718	AMEX	XLI	Tue, Oct 13, 2009	26.49	26.52	26.24	26.52
2717	AMEX	XLI	Mon, Oct 12, 2009	26.68	26.75	26.37	26.50
2716	AMEX	XLI	Fri, Oct 9, 2009	26.31	26.55	26.23	26.55
2715	AMEX	XLI	Thu, Oct 8, 2009	26.31	26.52	26.18	26.48
2714	AMEX	XLI	Wed, Oct 7, 2009	26.13	26.13	25.89	26.02
2713	AMEX	XLI	Tue, Oct 6, 2009	25.98	26.37	25.94	26.12
2712	AMEX	XLI	Mon, Oct 5, 2009	25.47	25.89	25.38	25.87
2711	AMEX	XLI	Fri, Oct 2, 2009	25.31	25.56	25.26	25.35
2710	AMEX	XLI	Thu, Oct 1, 2009	26.13	26.36	25.62	25.68
2709	AMEX	XLI	Wed, Sep 30, 2009	26.72	26.72	26.09	26.34
2708	AMEX	XLI	Tue, Sep 29, 2009	26.77	26.91	26.58	26.61
2707	AMEX	XLI	Mon, Sep 28, 2009	26.29	26.78	26.29	26.67
2706	AMEX	XLI	Fri, Sep 25, 2009	26.39	26.48	26.07	26.13
2705	AMEX	XLI	Thu, Sep 24, 2009	26.95	27.02	26.35	26.50
2704	AMEX	XLI	Wed, Sep 23, 2009	27.29	27.38	26.86	26.94
2703	AMEX	XLI	Tue, Sep 22, 2009	27.16	27.28	27.00	27.17
2702	AMEX	XLI	Mon, Sep 21, 2009	26.90	27.11	26.70	26.85
2701	AMEX	XLI	Fri, Sep 18, 2009	27.35	27.35	26.96	27.01
2700	AMEX	XLI	Thu, Sep 17, 2009	27.30	27.55	27.02	27.31
2699	AMEX	XLI	Wed, Sep 16, 2009	27.13	27.29	26.84	27.26
2698	AMEX	XLI	Tue, Sep 15, 2009	26.70	27.03	26.54	26.92
2697	AMEX	XLI	Mon, Sep 14, 2009	26.18	26.65	26.05	26.60
2696	AMEX	XLI	Fri, Sep 11, 2009	26.39	26.54	26.24	26.35
2695	AMEX	XLI	Thu, Sep 10, 2009	26.02	26.26	25.75	26.18
2694	AMEX	XLI	Wed, Sep 9, 2009	25.66	26.10	25.62	25.96
2693	AMEX	XLI	Tue, Sep 8, 2009	25.68	25.75	25.45	25.53
2692	AMEX	XLI	Fri, Sep 4, 2009	24.84	25.35	24.76	25.31
2691	AMEX	XLI	Thu, Sep 3, 2009	24.68	24.87	24.39	24.82
2690	AMEX	XLI	Wed, Sep 2, 2009	24.56	24.63	24.36	24.50
2689	AMEX	XLI	Tue, Sep 1, 2009	24.96	25.38	24.54	24.60
2688	AMEX	XLI	Mon, Aug 31, 2009	25.14	25.15	24.83	25.02
2687	AMEX	XLI	Fri, Aug 28, 2009	25.73	25.73	25.16	25.32
2686	AMEX	XLI	Thu, Aug 27, 2009	25.22	25.56	25.02	25.46
2685	AMEX	XLI	Wed, Aug 26, 2009	25.48	25.48	25.12	25.23
2684	AMEX	XLI	Tue, Aug 25, 2009	25.54	25.69	25.33	25.49
2683	AMEX	XLI	Mon, Aug 24, 2009	25.30	25.56	25.20	25.35
2682	AMEX	XLI	Fri, Aug 21, 2009	24.98	25.32	24.57	25.30
2681	AMEX	XLI	Thu, Aug 20, 2009	24.40	24.71	24.29	24.66
2680	AMEX	XLI	Wed, Aug 19, 2009	24.04	24.49	23.97	24.36
2679	AMEX	XLI	Tue, Aug 18, 2009	24.10	24.37	24.02	24.29
2678	AMEX	XLI	Mon, Aug 17, 2009	24.15	24.21	23.84	24.00
2677	AMEX	XLI	Fri, Aug 14, 2009	25.13	25.13	24.45	24.73
2676	AMEX	XLI	Thu, Aug 13, 2009	25.17	25.18	24.82	25.09
2675	AMEX	XLI	Wed, Aug 12, 2009	24.46	25.23	24.46	24.98
2674	AMEX	XLI	Tue, Aug 11, 2009	24.68	24.85	24.38	24.55
2673	AMEX	XLI	Mon, Aug 10, 2009	25.05	25.08	24.69	24.88
2672	AMEX	XLI	Fri, Aug 7, 2009	24.88	25.33	24.72	25.12
2671	AMEX	XLI	Thu, Aug 6, 2009	24.57	24.65	24.31	24.51
2670	AMEX	XLI	Wed, Aug 5, 2009	24.66	24.66	24.19	24.38
2669	AMEX	XLI	Tue, Aug 4, 2009	24.36	24.59	24.20	24.58
2668	AMEX	XLI	Mon, Aug 3, 2009	24.19	24.52	23.99	24.40
2667	AMEX	XLI	Fri, Jul 31, 2009	23.85	24.10	23.79	23.88
2666	AMEX	XLI	Thu, Jul 30, 2009	23.83	24.13	23.78	23.79
2665	AMEX	XLI	Wed, Jul 29, 2009	23.34	23.42	23.09	23.41
2664	AMEX	XLI	Tue, Jul 28, 2009	23.44	23.69	23.24	23.52
2663	AMEX	XLI	Mon, Jul 27, 2009	23.42	23.58	23.22	23.54
2662	AMEX	XLI	Fri, Jul 24, 2009	23.25	23.44	23.04	23.41
2661	AMEX	XLI	Thu, Jul 23, 2009	22.81	23.51	22.78	23.39
2660	AMEX	XLI	Wed, Jul 22, 2009	22.74	23.06	22.69	22.91
2659	AMEX	XLI	Tue, Jul 21, 2009	23.11	23.30	22.58	22.84
2658	AMEX	XLI	Mon, Jul 20, 2009	22.66	22.90	22.53	22.83
2657	AMEX	XLI	Fri, Jul 17, 2009	22.59	22.59	22.21	22.38
2656	AMEX	XLI	Thu, Jul 16, 2009	22.22	22.75	22.10	22.64
2655	AMEX	XLI	Wed, Jul 15, 2009	21.91	22.28	21.77	22.23
2654	AMEX	XLI	Tue, Jul 14, 2009	21.49	21.56	21.24	21.56
2653	AMEX	XLI	Mon, Jul 13, 2009	20.85	21.29	20.57	21.25
2652	AMEX	XLI	Fri, Jul 10, 2009	20.56	20.81	20.21	20.72
2651	AMEX	XLI	Thu, Jul 9, 2009	20.69	20.84	20.58	20.75
2650	AMEX	XLI	Wed, Jul 8, 2009	20.60	20.77	20.29	20.56
2649	AMEX	XLI	Tue, Jul 7, 2009	21.24	21.30	20.59	20.64
2648	AMEX	XLI	Mon, Jul 6, 2009	21.09	21.37	21.00	21.37
2647	AMEX	XLI	Thu, Jul 2, 2009	22.01	22.01	21.32	21.36
2646	AMEX	XLI	Wed, Jul 1, 2009	21.76	22.37	21.75	22.05
2645	AMEX	XLI	Tue, Jun 30, 2009	22.19	22.29	21.77	21.96
2644	AMEX	XLI	Mon, Jun 29, 2009	22.15	22.35	21.95	22.19
2643	AMEX	XLI	Fri, Jun 26, 2009	22.07	22.20	21.91	21.97
2642	AMEX	XLI	Thu, Jun 25, 2009	21.32	22.11	21.32	22.06
2641	AMEX	XLI	Wed, Jun 24, 2009	21.48	21.90	21.29	21.40
2640	AMEX	XLI	Tue, Jun 23, 2009	21.39	21.47	21.08	21.26
2639	AMEX	XLI	Mon, Jun 22, 2009	22.02	22.05	21.37	21.46
2638	AMEX	XLI	Fri, Jun 19, 2009	22.49	22.64	22.06	22.20
2637	AMEX	XLI	Thu, Jun 18, 2009	22.45	22.46	22.03	22.30
2636	AMEX	XLI	Wed, Jun 17, 2009	22.34	22.54	22.16	22.28
2635	AMEX	XLI	Tue, Jun 16, 2009	22.97	23.06	22.45	22.45
2634	AMEX	XLI	Mon, Jun 15, 2009	23.48	23.48	22.66	22.87
2633	AMEX	XLI	Fri, Jun 12, 2009	23.53	23.60	23.23	23.59
2632	AMEX	XLI	Thu, Jun 11, 2009	23.54	23.86	23.50	23.55
2631	AMEX	XLI	Wed, Jun 10, 2009	24.09	24.13	23.17	23.59
2630	AMEX	XLI	Tue, Jun 9, 2009	23.84	23.87	23.49	23.74
2629	AMEX	XLI	Mon, Jun 8, 2009	23.72	23.92	23.32	23.79
2628	AMEX	XLI	Fri, Jun 5, 2009	24.05	24.08	23.60	23.73
2627	AMEX	XLI	Thu, Jun 4, 2009	23.26	23.58	23.06	23.53
2626	AMEX	XLI	Wed, Jun 3, 2009	23.26	23.46	22.90	23.11
2625	AMEX	XLI	Tue, Jun 2, 2009	23.40	23.75	23.37	23.57
2624	AMEX	XLI	Mon, Jun 1, 2009	22.97	23.58	22.77	23.53
2623	AMEX	XLI	Fri, May 29, 2009	22.16	22.52	21.93	22.49
2622	AMEX	XLI	Thu, May 28, 2009	21.95	22.09	21.47	21.96
2621	AMEX	XLI	Wed, May 27, 2009	22.48	22.58	21.75	21.75
2620	AMEX	XLI	Tue, May 26, 2009	21.84	22.51	21.51	22.48
2619	AMEX	XLI	Fri, May 22, 2009	21.75	21.99	21.57	21.69
2618	AMEX	XLI	Thu, May 21, 2009	22.11	22.25	21.55	21.77
2617	AMEX	XLI	Wed, May 20, 2009	22.79	23.09	22.45	22.45
2616	AMEX	XLI	Tue, May 19, 2009	22.55	22.71	22.33	22.43
2615	AMEX	XLI	Mon, May 18, 2009	21.91	22.60	21.91	22.60
2614	AMEX	XLI	Fri, May 15, 2009	21.87	22.19	21.63	21.80
2613	AMEX	XLI	Thu, May 14, 2009	21.58	22.07	21.58	21.79
2612	AMEX	XLI	Wed, May 13, 2009	22.01	22.25	21.55	21.63
2611	AMEX	XLI	Tue, May 12, 2009	23.07	23.07	22.16	22.56
2610	AMEX	XLI	Mon, May 11, 2009	23.03	23.22	22.78	22.81
2609	AMEX	XLI	Fri, May 8, 2009	22.87	23.51	22.87	23.51
2608	AMEX	XLI	Thu, May 7, 2009	23.37	23.39	22.51	22.68
2607	AMEX	XLI	Wed, May 6, 2009	23.01	23.23	22.70	23.15
2606	AMEX	XLI	Tue, May 5, 2009	22.64	22.89	22.52	22.79
2605	AMEX	XLI	Mon, May 4, 2009	22.29	22.84	22.06	22.72
2604	AMEX	XLI	Fri, May 1, 2009	21.78	22.24	21.66	22.00
2603	AMEX	XLI	Thu, Apr 30, 2009	22.14	22.32	21.65	21.76
2602	AMEX	XLI	Wed, Apr 29, 2009	21.18	21.95	21.18	21.68
2601	AMEX	XLI	Tue, Apr 28, 2009	21.03	21.33	20.80	20.98
2600	AMEX	XLI	Mon, Apr 27, 2009	21.49	21.69	21.18	21.23
2599	AMEX	XLI	Fri, Apr 24, 2009	21.49	21.80	21.28	21.66
2598	AMEX	XLI	Thu, Apr 23, 2009	21.17	21.29	20.69	21.22
2597	AMEX	XLI	Wed, Apr 22, 2009	20.41	21.48	20.41	20.99
2596	AMEX	XLI	Tue, Apr 21, 2009	20.03	20.72	19.98	20.67
2595	AMEX	XLI	Mon, Apr 20, 2009	20.77	20.80	20.11	20.18
2594	AMEX	XLI	Fri, Apr 17, 2009	21.27	21.34	20.97	21.11
2593	AMEX	XLI	Thu, Apr 16, 2009	20.74	21.26	20.46	21.12
2592	AMEX	XLI	Wed, Apr 15, 2009	20.17	20.65	20.09	20.43
2591	AMEX	XLI	Tue, Apr 14, 2009	20.30	20.70	20.16	20.24
2590	AMEX	XLI	Mon, Apr 13, 2009	20.21	20.72	20.07	20.54
2589	AMEX	XLI	Thu, Apr 9, 2009	19.93	20.64	19.93	20.48
2588	AMEX	XLI	Wed, Apr 8, 2009	19.55	19.65	19.24	19.52
2587	AMEX	XLI	Tue, Apr 7, 2009	19.61	19.78	19.34	19.35
2586	AMEX	XLI	Mon, Apr 6, 2009	19.66	20.09	19.44	19.92
2585	AMEX	XLI	Fri, Apr 3, 2009	19.86	19.97	19.61	19.87
2584	AMEX	XLI	Thu, Apr 2, 2009	19.24	20.12	19.20	19.85
2583	AMEX	XLI	Wed, Apr 1, 2009	18.26	18.85	18.13	18.84
2582	AMEX	XLI	Tue, Mar 31, 2009	18.59	18.87	18.26	18.43
2581	AMEX	XLI	Mon, Mar 30, 2009	18.65	18.69	18.09	18.32
2580	AMEX	XLI	Fri, Mar 27, 2009	19.41	19.49	19.10	19.28
2579	AMEX	XLI	Thu, Mar 26, 2009	18.93	19.65	18.90	19.65
2578	AMEX	XLI	Wed, Mar 25, 2009	18.66	19.22	18.15	18.65
2577	AMEX	XLI	Tue, Mar 24, 2009	18.40	18.99	18.37	18.50
2576	AMEX	XLI	Mon, Mar 23, 2009	17.83	18.73	17.69	18.65
2575	AMEX	XLI	Fri, Mar 20, 2009	18.05	18.09	17.27	17.39
2574	AMEX	XLI	Thu, Mar 19, 2009	18.50	18.58	18.08	18.11
2573	AMEX	XLI	Wed, Mar 18, 2009	17.82	18.52	17.43	18.29
2572	AMEX	XLI	Tue, Mar 17, 2009	17.58	17.95	17.28	17.95
2571	AMEX	XLI	Mon, Mar 16, 2009	17.49	18.04	17.41	17.44
2570	AMEX	XLI	Fri, Mar 13, 2009	17.50	17.65	16.97	17.25
2569	AMEX	XLI	Thu, Mar 12, 2009	16.87	17.42	16.43	17.22
2568	AMEX	XLI	Wed, Mar 11, 2009	16.79	17.03	16.50	16.68
2567	AMEX	XLI	Tue, Mar 10, 2009	15.63	16.61	15.63	16.52
2566	AMEX	XLI	Mon, Mar 9, 2009	15.48	15.84	15.16	15.36
2565	AMEX	XLI	Fri, Mar 6, 2009	15.86	16.03	15.14	15.50
2564	AMEX	XLI	Thu, Mar 5, 2009	16.05	16.09	15.38	15.67
2563	AMEX	XLI	Wed, Mar 4, 2009	16.30	16.60	15.85	16.30
2562	AMEX	XLI	Tue, Mar 3, 2009	16.44	16.49	15.78	15.86
2561	AMEX	XLI	Mon, Mar 2, 2009	16.89	16.90	15.98	15.98
2560	AMEX	XLI	Fri, Feb 27, 2009	17.25	17.64	17.07	17.10
2559	AMEX	XLI	Thu, Feb 26, 2009	18.21	18.23	17.54	17.54
2558	AMEX	XLI	Wed, Feb 25, 2009	18.33	18.33	17.67	17.85
2557	AMEX	XLI	Tue, Feb 24, 2009	17.86	18.55	17.64	18.29
2556	AMEX	XLI	Mon, Feb 23, 2009	18.84	18.94	17.77	17.90
2555	AMEX	XLI	Fri, Feb 20, 2009	18.73	18.93	18.27	18.62
2554	AMEX	XLI	Thu, Feb 19, 2009	19.60	19.66	18.91	18.91
2553	AMEX	XLI	Wed, Feb 18, 2009	19.63	19.66	19.13	19.34
2552	AMEX	XLI	Tue, Feb 17, 2009	19.64	19.82	19.28	19.31
2551	AMEX	XLI	Fri, Feb 13, 2009	20.46	20.76	20.30	20.34
2550	AMEX	XLI	Thu, Feb 12, 2009	20.29	20.40	19.70	20.34
2549	AMEX	XLI	Wed, Feb 11, 2009	20.53	20.78	20.35	20.57
2548	AMEX	XLI	Tue, Feb 10, 2009	21.43	21.55	20.32	20.41
2547	AMEX	XLI	Mon, Feb 9, 2009	21.19	21.72	21.05	21.54
2546	AMEX	XLI	Fri, Feb 6, 2009	20.85	21.31	20.71	21.14
2545	AMEX	XLI	Thu, Feb 5, 2009	20.25	20.90	20.04	20.64
2544	AMEX	XLI	Wed, Feb 4, 2009	20.73	20.98	20.40	20.40
2543	AMEX	XLI	Tue, Feb 3, 2009	20.18	20.61	20.11	20.51
2542	AMEX	XLI	Mon, Feb 2, 2009	20.30	20.33	19.85	20.14
2541	AMEX	XLI	Fri, Jan 30, 2009	21.12	21.23	20.40	20.61
2540	AMEX	XLI	Thu, Jan 29, 2009	21.73	21.73	20.99	21.06
2539	AMEX	XLI	Wed, Jan 28, 2009	21.82	22.10	21.65	21.86
2538	AMEX	XLI	Tue, Jan 27, 2009	21.05	21.39	20.97	21.25
2537	AMEX	XLI	Mon, Jan 26, 2009	20.64	21.28	20.50	20.87
2536	AMEX	XLI	Fri, Jan 23, 2009	20.69	21.08	20.54	20.63
2535	AMEX	XLI	Thu, Jan 22, 2009	21.04	21.48	20.67	21.27
2534	AMEX	XLI	Wed, Jan 21, 2009	21.25	21.44	20.57	21.34
2533	AMEX	XLI	Tue, Jan 20, 2009	21.68	21.84	20.80	20.81
2532	AMEX	XLI	Fri, Jan 16, 2009	21.92	22.06	21.22	21.82
2531	AMEX	XLI	Thu, Jan 15, 2009	21.55	21.86	20.80	21.70
2530	AMEX	XLI	Wed, Jan 14, 2009	21.99	22.01	21.39	21.50
2529	AMEX	XLI	Tue, Jan 13, 2009	22.71	22.81	22.01	22.33
2528	AMEX	XLI	Mon, Jan 12, 2009	23.22	23.27	22.61	22.72
2527	AMEX	XLI	Fri, Jan 9, 2009	23.85	23.89	23.20	23.23
2526	AMEX	XLI	Thu, Jan 8, 2009	23.51	23.77	23.35	23.75
2525	AMEX	XLI	Wed, Jan 7, 2009	24.26	24.26	23.51	23.52
2524	AMEX	XLI	Tue, Jan 6, 2009	24.42	24.74	24.23	24.62
2523	AMEX	XLI	Mon, Jan 5, 2009	24.18	24.46	23.88	24.09
2522	AMEX	XLI	Fri, Jan 2, 2009	23.52	24.42	23.27	24.28
2521	AMEX	XLI	Wed, Dec 31, 2008	23.02	23.54	22.86	23.42
2520	AMEX	XLI	Tue, Dec 30, 2008	22.38	22.97	22.29	22.87
2519	AMEX	XLI	Mon, Dec 29, 2008	22.37	22.48	21.86	22.05
2518	AMEX	XLI	Fri, Dec 26, 2008	22.47	22.56	22.22	22.47
2517	AMEX	XLI	Wed, Dec 24, 2008	22.18	22.39	22.13	22.30
2516	AMEX	XLI	Tue, Dec 23, 2008	22.36	22.58	22.02	22.16
2515	AMEX	XLI	Mon, Dec 22, 2008	22.75	22.75	21.92	21.99
2514	AMEX	XLI	Fri, Dec 19, 2008	22.64	23.03	22.46	22.58
2513	AMEX	XLI	Thu, Dec 18, 2008	23.46	23.56	22.49	22.55
2512	AMEX	XLI	Wed, Dec 17, 2008	23.22	23.63	22.93	23.37
2511	AMEX	XLI	Tue, Dec 16, 2008	22.32	23.51	22.25	23.36
2510	AMEX	XLI	Mon, Dec 15, 2008	22.57	22.57	21.87	22.26
2509	AMEX	XLI	Fri, Dec 12, 2008	21.72	22.37	21.50	22.27
2508	AMEX	XLI	Thu, Dec 11, 2008	22.77	23.08	22.06	22.21
2507	AMEX	XLI	Wed, Dec 10, 2008	23.14	23.47	22.82	23.21
2506	AMEX	XLI	Tue, Dec 9, 2008	23.23	23.46	22.60	22.84
2505	AMEX	XLI	Mon, Dec 8, 2008	23.55	23.95	22.90	23.25
2504	AMEX	XLI	Fri, Dec 5, 2008	21.71	22.73	21.24	22.66
2503	AMEX	XLI	Thu, Dec 4, 2008	22.26	22.87	21.73	22.12
2502	AMEX	XLI	Wed, Dec 3, 2008	21.87	22.77	21.53	22.57
2501	AMEX	XLI	Tue, Dec 2, 2008	21.66	22.24	21.38	22.19
2500	AMEX	XLI	Mon, Dec 1, 2008	22.78	22.78	21.14	21.21
2499	AMEX	XLI	Fri, Nov 28, 2008	22.56	23.25	22.51	23.11
2498	AMEX	XLI	Wed, Nov 26, 2008	21.56	22.76	21.41	22.62
2497	AMEX	XLI	Tue, Nov 25, 2008	22.25	22.38	21.37	21.93
2496	AMEX	XLI	Mon, Nov 24, 2008	20.88	22.16	20.81	21.62
2495	AMEX	XLI	Fri, Nov 21, 2008	20.06	20.76	19.19	20.59
2494	AMEX	XLI	Thu, Nov 20, 2008	20.34	21.07	19.24	20.00
2493	AMEX	XLI	Wed, Nov 19, 2008	22.21	22.21	20.51	20.55
2492	AMEX	XLI	Tue, Nov 18, 2008	21.83	22.26	21.27	21.97
2491	AMEX	XLI	Mon, Nov 17, 2008	21.90	22.62	21.64	21.95
2490	AMEX	XLI	Fri, Nov 14, 2008	23.18	23.56	22.19	22.40
2489	AMEX	XLI	Thu, Nov 13, 2008	22.43	23.47	20.90	23.39
2488	AMEX	XLI	Wed, Nov 12, 2008	22.92	22.92	21.96	22.20
2487	AMEX	XLI	Tue, Nov 11, 2008	23.44	23.75	22.83	23.31
2486	AMEX	XLI	Mon, Nov 10, 2008	24.55	24.61	23.52	23.84
2485	AMEX	XLI	Fri, Nov 7, 2008	23.94	24.06	23.28	23.83
2484	AMEX	XLI	Thu, Nov 6, 2008	24.50	24.93	23.15	23.59
2483	AMEX	XLI	Wed, Nov 5, 2008	26.14	26.18	24.69	24.75
2482	AMEX	XLI	Tue, Nov 4, 2008	25.52	26.36	25.25	25.83
2481	AMEX	XLI	Mon, Nov 3, 2008	25.09	25.19	24.62	24.75
2480	AMEX	XLI	Fri, Oct 31, 2008	24.53	25.30	24.09	25.18
2479	AMEX	XLI	Thu, Oct 30, 2008	24.20	24.83	23.85	24.37
2478	AMEX	XLI	Wed, Oct 29, 2008	23.84	24.92	23.47	23.52
2477	AMEX	XLI	Tue, Oct 28, 2008	22.16	23.73	21.39	23.42
2476	AMEX	XLI	Mon, Oct 27, 2008	21.80	22.76	21.24	21.24
2475	AMEX	XLI	Fri, Oct 24, 2008	21.65	22.72	21.56	22.09
2474	AMEX	XLI	Thu, Oct 23, 2008	23.24	23.60	21.92	23.44
2473	AMEX	XLI	Wed, Oct 22, 2008	23.61	23.85	22.33	23.38
2472	AMEX	XLI	Tue, Oct 21, 2008	24.73	25.10	24.18	24.51
2471	AMEX	XLI	Mon, Oct 20, 2008	24.40	24.92	23.97	24.73
2470	AMEX	XLI	Fri, Oct 17, 2008	23.24	25.18	23.24	23.56
2469	AMEX	XLI	Thu, Oct 16, 2008	23.44	24.58	22.46	24.08
2468	AMEX	XLI	Wed, Oct 15, 2008	25.44	25.44	23.41	23.60
2467	AMEX	XLI	Tue, Oct 14, 2008	27.80	27.80	25.06	26.05
2466	AMEX	XLI	Mon, Oct 13, 2008	25.19	26.46	24.60	26.06
2465	AMEX	XLI	Fri, Oct 10, 2008	22.91	24.92	22.20	23.54
2464	AMEX	XLI	Thu, Oct 9, 2008	26.42	26.42	24.00	24.32
2463	AMEX	XLI	Wed, Oct 8, 2008	25.03	26.75	25.03	25.79
2462	AMEX	XLI	Tue, Oct 7, 2008	27.57	27.78	25.82	26.19
2461	AMEX	XLI	Mon, Oct 6, 2008	26.87	27.21	25.57	27.09
2460	AMEX	XLI	Fri, Oct 3, 2008	28.50	28.93	27.58	27.82
2459	AMEX	XLI	Thu, Oct 2, 2008	29.63	29.63	27.81	28.27
2458	AMEX	XLI	Wed, Oct 1, 2008	30.31	30.31	29.38	30.07
2457	AMEX	XLI	Tue, Sep 30, 2008	30.00	30.80	29.76	30.80
2456	AMEX	XLI	Mon, Sep 29, 2008	31.04	31.34	29.29	30.50
2455	AMEX	XLI	Fri, Sep 26, 2008	31.03	31.61	30.64	31.57
2454	AMEX	XLI	Thu, Sep 25, 2008	31.37	31.93	31.00	31.70
2453	AMEX	XLI	Wed, Sep 24, 2008	31.85	31.88	30.97	31.45
2452	AMEX	XLI	Tue, Sep 23, 2008	32.44	32.59	31.50	31.52
2451	AMEX	XLI	Mon, Sep 22, 2008	33.00	33.38	32.20	32.23
2450	AMEX	XLI	Fri, Sep 19, 2008	35.00	35.00	33.10	33.11
2449	AMEX	XLI	Thu, Sep 18, 2008	31.65	32.85	30.56	32.38
2448	AMEX	XLI	Wed, Sep 17, 2008	32.36	32.37	31.43	31.73
2447	AMEX	XLI	Tue, Sep 16, 2008	31.99	33.20	31.92	32.84
2446	AMEX	XLI	Mon, Sep 15, 2008	32.64	33.67	32.64	32.74
2445	AMEX	XLI	Fri, Sep 12, 2008	33.86	34.17	33.57	34.11
2444	AMEX	XLI	Thu, Sep 11, 2008	33.14	34.20	33.04	34.20
2443	AMEX	XLI	Wed, Sep 10, 2008	33.45	33.86	33.20	33.43
2442	AMEX	XLI	Tue, Sep 9, 2008	34.09	34.57	33.26	33.29
2441	AMEX	XLI	Mon, Sep 8, 2008	34.41	34.82	33.94	34.30
2440	AMEX	XLI	Fri, Sep 5, 2008	33.42	33.79	33.14	33.76
2439	AMEX	XLI	Thu, Sep 4, 2008	34.65	34.66	33.52	33.77
2438	AMEX	XLI	Wed, Sep 3, 2008	35.22	35.31	34.70	34.97
2437	AMEX	XLI	Tue, Sep 2, 2008	35.76	36.16	35.00	35.23
2436	AMEX	XLI	Fri, Aug 29, 2008	35.57	35.75	35.19	35.22
2435	AMEX	XLI	Thu, Aug 28, 2008	34.91	35.77	34.91	35.61
2434	AMEX	XLI	Wed, Aug 27, 2008	34.43	34.99	34.43	34.83
2433	AMEX	XLI	Tue, Aug 26, 2008	34.54	34.74	34.29	34.73
2432	AMEX	XLI	Mon, Aug 25, 2008	35.10	35.10	34.41	34.74
2431	AMEX	XLI	Fri, Aug 22, 2008	34.86	35.29	34.73	35.29
2430	AMEX	XLI	Thu, Aug 21, 2008	34.31	34.77	34.20	34.61
2429	AMEX	XLI	Wed, Aug 20, 2008	34.67	34.85	34.21	34.53
2428	AMEX	XLI	Tue, Aug 19, 2008	35.21	35.21	34.51	34.81
2427	AMEX	XLI	Mon, Aug 18, 2008	35.77	35.80	35.00	35.25
2426	AMEX	XLI	Fri, Aug 15, 2008	35.59	35.86	35.43	35.65
2425	AMEX	XLI	Thu, Aug 14, 2008	35.07	35.73	34.89	35.45
2424	AMEX	XLI	Wed, Aug 13, 2008	35.28	35.39	34.72	35.32
2423	AMEX	XLI	Tue, Aug 12, 2008	35.79	35.80	35.29	35.45
2422	AMEX	XLI	Mon, Aug 11, 2008	35.82	36.11	35.50	35.80
2421	AMEX	XLI	Fri, Aug 8, 2008	34.66	35.89	34.53	35.71
2420	AMEX	XLI	Thu, Aug 7, 2008	34.82	35.10	34.52	34.52
2419	AMEX	XLI	Wed, Aug 6, 2008	35.05	35.72	34.69	35.72
2418	AMEX	XLI	Tue, Aug 5, 2008	34.42	35.09	34.42	35.05
2417	AMEX	XLI	Mon, Aug 4, 2008	34.18	34.32	33.87	34.10
2416	AMEX	XLI	Fri, Aug 1, 2008	34.60	34.70	34.05	34.25
2415	AMEX	XLI	Thu, Jul 31, 2008	35.12	35.25	34.27	34.48
2414	AMEX	XLI	Wed, Jul 30, 2008	34.95	35.48	34.84	35.35
2413	AMEX	XLI	Tue, Jul 29, 2008	33.88	34.95	33.87	34.79
2412	AMEX	XLI	Mon, Jul 28, 2008	34.60	34.60	33.57	33.68
2411	AMEX	XLI	Fri, Jul 25, 2008	34.64	34.64	34.25	34.47
2410	AMEX	XLI	Thu, Jul 24, 2008	35.30	35.35	34.13	34.15
2409	AMEX	XLI	Wed, Jul 23, 2008	35.00	35.21	34.62	35.21
2408	AMEX	XLI	Tue, Jul 22, 2008	34.08	34.79	34.08	34.75
2407	AMEX	XLI	Mon, Jul 21, 2008	34.24	34.33	33.83	34.15
2406	AMEX	XLI	Fri, Jul 18, 2008	34.15	34.30	33.80	34.30
2405	AMEX	XLI	Thu, Jul 17, 2008	33.83	34.25	33.46	34.08
2404	AMEX	XLI	Wed, Jul 16, 2008	32.75	33.59	32.34	33.56
2403	AMEX	XLI	Tue, Jul 15, 2008	33.09	33.14	32.00	32.54
2402	AMEX	XLI	Mon, Jul 14, 2008	33.45	33.89	32.89	33.14
2401	AMEX	XLI	Fri, Jul 11, 2008	33.42	33.79	32.95	33.15
2400	AMEX	XLI	Thu, Jul 10, 2008	33.50	33.79	33.18	33.50
2399	AMEX	XLI	Wed, Jul 9, 2008	34.13	34.28	33.16	33.19
2398	AMEX	XLI	Tue, Jul 8, 2008	33.25	34.14	33.25	33.99
2397	AMEX	XLI	Mon, Jul 7, 2008	33.49	33.82	33.00	33.37
2396	AMEX	XLI	Thu, Jul 3, 2008	33.35	33.53	32.95	33.41
2395	AMEX	XLI	Wed, Jul 2, 2008	34.13	34.17	32.90	32.96
2394	AMEX	XLI	Tue, Jul 1, 2008	33.50	34.16	33.37	34.00
2393	AMEX	XLI	Mon, Jun 30, 2008	33.65	34.22	33.59	34.08
2392	AMEX	XLI	Fri, Jun 27, 2008	34.08	34.08	33.51	33.84
2391	AMEX	XLI	Thu, Jun 26, 2008	34.95	34.95	33.80	33.92
2390	AMEX	XLI	Wed, Jun 25, 2008	35.59	35.59	35.00	35.28
2389	AMEX	XLI	Tue, Jun 24, 2008	35.68	35.88	35.39	35.47
2388	AMEX	XLI	Mon, Jun 23, 2008	36.17	36.20	35.87	35.97
2387	AMEX	XLI	Fri, Jun 20, 2008	36.15	36.40	35.81	35.90
2386	AMEX	XLI	Thu, Jun 19, 2008	36.23	36.83	36.17	36.68
2385	AMEX	XLI	Wed, Jun 18, 2008	36.32	36.57	36.17	36.21
2384	AMEX	XLI	Tue, Jun 17, 2008	37.13	37.15	36.55	36.74
2383	AMEX	XLI	Mon, Jun 16, 2008	37.10	37.26	36.70	36.82
2382	AMEX	XLI	Fri, Jun 13, 2008	36.76	37.16	36.71	37.02
2381	AMEX	XLI	Thu, Jun 12, 2008	36.64	37.33	36.43	36.60
2380	AMEX	XLI	Wed, Jun 11, 2008	37.15	37.15	36.40	36.47
2379	AMEX	XLI	Tue, Jun 10, 2008	37.02	37.59	37.02	37.17
2378	AMEX	XLI	Mon, Jun 9, 2008	37.29	37.49	37.09	37.39
2377	AMEX	XLI	Fri, Jun 6, 2008	38.15	38.29	37.01	37.01
2376	AMEX	XLI	Thu, Jun 5, 2008	38.25	38.60	38.04	38.51
2375	AMEX	XLI	Wed, Jun 4, 2008	38.03	38.39	37.94	38.23
2374	AMEX	XLI	Tue, Jun 3, 2008	38.54	38.68	37.90	38.38
2373	AMEX	XLI	Mon, Jun 2, 2008	38.67	38.94	38.25	38.51
2372	AMEX	XLI	Fri, May 30, 2008	38.77	39.02	38.57	38.84
2371	AMEX	XLI	Thu, May 29, 2008	38.54	38.92	38.13	38.60
2370	AMEX	XLI	Wed, May 28, 2008	38.40	38.49	38.09	38.45
2369	AMEX	XLI	Tue, May 27, 2008	37.78	38.19	37.66	38.19
2368	AMEX	XLI	Fri, May 23, 2008	38.21	38.21	37.65	37.79
2367	AMEX	XLI	Thu, May 22, 2008	38.43	38.55	38.20	38.34
2366	AMEX	XLI	Wed, May 21, 2008	39.04	39.25	38.30	38.43
2365	AMEX	XLI	Tue, May 20, 2008	39.36	39.36	38.89	39.09
2364	AMEX	XLI	Mon, May 19, 2008	39.35	39.97	39.19	39.72
2363	AMEX	XLI	Fri, May 16, 2008	39.46	39.46	39.03	39.28
2362	AMEX	XLI	Thu, May 15, 2008	39.15	39.39	39.01	39.38
2361	AMEX	XLI	Wed, May 14, 2008	39.10	39.50	39.10	39.15
2360	AMEX	XLI	Tue, May 13, 2008	38.51	39.17	38.51	39.11
2359	AMEX	XLI	Mon, May 12, 2008	38.44	38.85	38.15	38.85
2358	AMEX	XLI	Fri, May 9, 2008	38.16	38.36	38.11	38.24
2357	AMEX	XLI	Thu, May 8, 2008	38.43	38.71	38.30	38.48
2356	AMEX	XLI	Wed, May 7, 2008	39.03	39.06	38.27	38.35
2355	AMEX	XLI	Tue, May 6, 2008	38.57	39.08	38.42	38.95
2354	AMEX	XLI	Mon, May 5, 2008	38.94	38.98	38.53	38.80
2353	AMEX	XLI	Fri, May 2, 2008	39.07	39.24	38.61	38.90
2352	AMEX	XLI	Thu, May 1, 2008	38.27	38.88	38.14	38.75
2351	AMEX	XLI	Wed, Apr 30, 2008	38.39	38.78	38.13	38.50
2350	AMEX	XLI	Tue, Apr 29, 2008	38.44	38.49	38.15	38.23
2349	AMEX	XLI	Mon, Apr 28, 2008	38.49	38.59	38.26	38.59
2348	AMEX	XLI	Fri, Apr 25, 2008	38.32	38.48	37.85	38.37
2347	AMEX	XLI	Thu, Apr 24, 2008	37.84	38.29	37.45	37.84
2346	AMEX	XLI	Wed, Apr 23, 2008	37.76	38.00	37.48	37.60
2345	AMEX	XLI	Tue, Apr 22, 2008	37.95	37.97	37.44	37.58
2344	AMEX	XLI	Mon, Apr 21, 2008	38.05	38.19	37.88	38.19
2343	AMEX	XLI	Fri, Apr 18, 2008	37.93	38.38	37.84	38.32
2342	AMEX	XLI	Thu, Apr 17, 2008	37.39	37.46	37.09	37.20
2341	AMEX	XLI	Wed, Apr 16, 2008	36.86	37.64	36.86	37.64
2340	AMEX	XLI	Tue, Apr 15, 2008	36.68	36.70	36.22	36.62
2339	AMEX	XLI	Mon, Apr 14, 2008	36.59	36.62	36.38	36.45
2338	AMEX	XLI	Fri, Apr 11, 2008	36.86	36.99	36.33	36.43
2337	AMEX	XLI	Thu, Apr 10, 2008	37.74	38.04	37.45	37.92
2336	AMEX	XLI	Wed, Apr 9, 2008	37.84	38.12	37.49	37.76
2335	AMEX	XLI	Tue, Apr 8, 2008	37.98	38.14	37.82	38.13
2334	AMEX	XLI	Mon, Apr 7, 2008	38.67	38.73	38.14	38.16
2333	AMEX	XLI	Fri, Apr 4, 2008	38.26	38.64	38.02	38.40
2332	AMEX	XLI	Thu, Apr 3, 2008	37.94	38.29	37.94	38.25
2331	AMEX	XLI	Wed, Apr 2, 2008	38.23	38.53	38.08	38.42
2330	AMEX	XLI	Tue, Apr 1, 2008	37.68	38.39	37.45	38.25
2329	AMEX	XLI	Mon, Mar 31, 2008	37.00	37.40	36.77	37.40
2328	AMEX	XLI	Fri, Mar 28, 2008	37.28	37.32	36.81	36.84
2327	AMEX	XLI	Thu, Mar 27, 2008	37.62	37.62	36.92	36.98
2326	AMEX	XLI	Wed, Mar 26, 2008	37.37	37.49	37.15	37.39
2325	AMEX	XLI	Tue, Mar 25, 2008	37.39	37.77	37.09	37.69
2324	AMEX	XLI	Mon, Mar 24, 2008	37.04	37.46	36.81	37.46
2323	AMEX	XLI	Thu, Mar 20, 2008	36.30	36.85	36.02	36.63
2322	AMEX	XLI	Wed, Mar 19, 2008	37.17	37.57	36.32	36.41
2321	AMEX	XLI	Tue, Mar 18, 2008	36.55	37.79	36.37	37.79
2320	AMEX	XLI	Mon, Mar 17, 2008	35.13	36.24	35.13	35.90
2319	AMEX	XLI	Fri, Mar 14, 2008	37.00	37.01	35.49	36.08
2318	AMEX	XLI	Thu, Mar 13, 2008	35.42	36.66	35.42	36.66
2317	AMEX	XLI	Wed, Mar 12, 2008	36.12	36.68	36.12	36.16
2316	AMEX	XLI	Tue, Mar 11, 2008	35.61	36.23	35.29	36.23
2315	AMEX	XLI	Mon, Mar 10, 2008	35.57	35.71	34.89	35.04
2314	AMEX	XLI	Fri, Mar 7, 2008	36.01	36.28	35.39	35.61
2313	AMEX	XLI	Thu, Mar 6, 2008	36.87	36.87	36.13	36.13
2312	AMEX	XLI	Wed, Mar 5, 2008	36.38	37.03	36.38	36.83
2311	AMEX	XLI	Tue, Mar 4, 2008	36.24	36.56	35.97	36.35
2310	AMEX	XLI	Mon, Mar 3, 2008	36.00	36.78	35.99	36.78
2309	AMEX	XLI	Fri, Feb 29, 2008	36.98	36.99	36.25	36.25
2308	AMEX	XLI	Thu, Feb 28, 2008	37.41	37.45	37.03	37.27
2307	AMEX	XLI	Wed, Feb 27, 2008	37.05	37.82	37.05	37.54
2306	AMEX	XLI	Tue, Feb 26, 2008	37.25	37.78	37.15	37.47
2305	AMEX	XLI	Mon, Feb 25, 2008	37.28	37.49	36.69	37.44
2304	AMEX	XLI	Fri, Feb 22, 2008	36.78	37.15	36.19	37.15
2303	AMEX	XLI	Thu, Feb 21, 2008	37.43	37.45	36.51	36.78
2302	AMEX	XLI	Wed, Feb 20, 2008	36.83	37.14	36.40	37.07
2301	AMEX	XLI	Tue, Feb 19, 2008	37.02	37.27	36.65	36.95
2300	AMEX	XLI	Fri, Feb 15, 2008	36.62	36.93	36.54	36.77
2299	AMEX	XLI	Thu, Feb 14, 2008	37.69	37.70	36.82	37.00
2298	AMEX	XLI	Wed, Feb 13, 2008	36.91	37.56	36.62	37.56
2297	AMEX	XLI	Tue, Feb 12, 2008	36.82	37.15	36.55	36.90
2296	AMEX	XLI	Mon, Feb 11, 2008	36.04	36.62	35.94	36.53
2295	AMEX	XLI	Fri, Feb 8, 2008	36.30	36.53	35.95	36.17
2294	AMEX	XLI	Thu, Feb 7, 2008	36.23	36.60	36.06	36.44
2293	AMEX	XLI	Wed, Feb 6, 2008	36.71	36.92	36.25	36.43
2292	AMEX	XLI	Tue, Feb 5, 2008	36.57	37.07	36.43	36.49
2291	AMEX	XLI	Mon, Feb 4, 2008	37.99	37.99	37.44	37.44
2290	AMEX	XLI	Fri, Feb 1, 2008	37.35	37.85	37.24	37.85
2289	AMEX	XLI	Thu, Jan 31, 2008	36.30	37.49	36.14	37.00
2288	AMEX	XLI	Wed, Jan 30, 2008	36.76	37.50	36.46	36.69
2287	AMEX	XLI	Tue, Jan 29, 2008	36.75	36.75	36.41	36.65
2286	AMEX	XLI	Mon, Jan 28, 2008	36.02	36.44	35.72	36.33
2285	AMEX	XLI	Fri, Jan 25, 2008	36.51	36.51	35.75	35.80
2284	AMEX	XLI	Thu, Jan 24, 2008	36.10	36.17	35.64	35.96
2283	AMEX	XLI	Wed, Jan 23, 2008	33.75	35.85	33.75	35.75
2282	AMEX	XLI	Tue, Jan 22, 2008	32.72	35.17	32.40	34.80
2281	AMEX	XLI	Fri, Jan 18, 2008	34.88	35.56	34.63	34.68
2280	AMEX	XLI	Thu, Jan 17, 2008	36.11	36.16	34.49	34.75
2279	AMEX	XLI	Wed, Jan 16, 2008	35.82	36.39	35.66	35.70
2278	AMEX	XLI	Tue, Jan 15, 2008	36.49	36.66	35.92	36.12
2277	AMEX	XLI	Mon, Jan 14, 2008	36.58	36.94	36.50	36.89
2276	AMEX	XLI	Fri, Jan 11, 2008	36.87	37.12	36.24	36.44
2275	AMEX	XLI	Thu, Jan 10, 2008	36.44	37.44	36.31	37.07
2274	AMEX	XLI	Wed, Jan 9, 2008	36.35	36.80	35.91	36.56
2273	AMEX	XLI	Tue, Jan 8, 2008	37.45	37.54	36.26	36.45
2272	AMEX	XLI	Mon, Jan 7, 2008	37.73	37.90	37.04	37.28
2271	AMEX	XLI	Fri, Jan 4, 2008	38.14	38.31	37.55	37.75
2270	AMEX	XLI	Thu, Jan 3, 2008	38.76	38.81	38.49	38.54
2269	AMEX	XLI	Wed, Jan 2, 2008	39.05	39.21	38.22	38.51
2268	AMEX	XLI	Mon, Dec 31, 2007	39.54	39.54	39.05	39.16
2267	AMEX	XLI	Fri, Dec 28, 2007	39.55	39.66	39.24	39.34
2266	AMEX	XLI	Thu, Dec 27, 2007	39.59	39.96	39.30	39.38
2265	AMEX	XLI	Wed, Dec 26, 2007	39.94	39.94	39.59	39.84
2264	AMEX	XLI	Mon, Dec 24, 2007	40.03	40.03	39.58	39.99
2263	AMEX	XLI	Fri, Dec 21, 2007	39.68	39.68	39.10	39.55
2262	AMEX	XLI	Thu, Dec 20, 2007	38.78	39.05	38.56	39.05
2261	AMEX	XLI	Wed, Dec 19, 2007	39.21	39.21	38.44	38.73
2260	AMEX	XLI	Tue, Dec 18, 2007	38.73	39.01	38.37	38.86
2259	AMEX	XLI	Mon, Dec 17, 2007	39.22	39.28	38.62	38.75
2258	AMEX	XLI	Fri, Dec 14, 2007	39.27	39.91	39.27	39.46
2257	AMEX	XLI	Thu, Dec 13, 2007	39.18	39.99	39.18	39.90
2256	AMEX	XLI	Wed, Dec 12, 2007	40.00	40.36	39.20	39.70
2255	AMEX	XLI	Tue, Dec 11, 2007	40.82	40.82	39.20	39.20
2254	AMEX	XLI	Mon, Dec 10, 2007	40.38	40.59	40.22	40.49
2253	AMEX	XLI	Fri, Dec 7, 2007	40.18	40.37	40.16	40.30
2252	AMEX	XLI	Thu, Dec 6, 2007	39.70	40.22	39.42	40.00
2251	AMEX	XLI	Wed, Dec 5, 2007	39.54	39.56	39.24	39.55
2250	AMEX	XLI	Tue, Dec 4, 2007	38.89	39.08	38.80	38.91
2249	AMEX	XLI	Mon, Dec 3, 2007	39.65	39.65	39.00	39.00
2248	AMEX	XLI	Fri, Nov 30, 2007	39.96	39.96	39.12	39.40
2247	AMEX	XLI	Thu, Nov 29, 2007	38.79	39.44	38.79	39.25
2246	AMEX	XLI	Wed, Nov 28, 2007	38.25	39.49	38.25	39.25
2245	AMEX	XLI	Tue, Nov 27, 2007	37.51	38.45	37.51	38.32
2244	AMEX	XLI	Mon, Nov 26, 2007	38.56	38.62	37.57	37.57
2243	AMEX	XLI	Fri, Nov 23, 2007	37.64	38.29	37.64	38.17
2242	AMEX	XLI	Wed, Nov 21, 2007	37.82	38.10	37.62	37.67
2241	AMEX	XLI	Tue, Nov 20, 2007	38.04	38.76	37.80	38.31
2240	AMEX	XLI	Mon, Nov 19, 2007	38.42	38.56	38.08	38.25
2239	AMEX	XLI	Fri, Nov 16, 2007	38.82	38.97	38.34	38.81
2238	AMEX	XLI	Thu, Nov 15, 2007	39.63	39.63	38.64	38.80
2237	AMEX	XLI	Wed, Nov 14, 2007	39.72	39.85	39.21	39.35
2236	AMEX	XLI	Tue, Nov 13, 2007	38.80	39.51	38.80	39.48
2235	AMEX	XLI	Mon, Nov 12, 2007	38.75	39.25	38.50	38.50
2234	AMEX	XLI	Fri, Nov 9, 2007	39.25	39.40	38.92	38.92
2233	AMEX	XLI	Thu, Nov 8, 2007	39.89	39.92	39.23	39.71
2232	AMEX	XLI	Wed, Nov 7, 2007	40.54	40.54	39.67	39.70
2231	AMEX	XLI	Tue, Nov 6, 2007	40.54	40.70	40.12	40.68
2230	AMEX	XLI	Mon, Nov 5, 2007	39.97	40.44	39.69	40.05
2229	AMEX	XLI	Fri, Nov 2, 2007	40.35	40.35	39.68	40.22
2228	AMEX	XLI	Thu, Nov 1, 2007	40.00	40.42	39.84	39.86
2227	AMEX	XLI	Wed, Oct 31, 2007	40.10	40.82	40.10	40.55
2226	AMEX	XLI	Tue, Oct 30, 2007	40.40	40.49	40.19	40.20
2225	AMEX	XLI	Mon, Oct 29, 2007	40.37	40.56	40.28	40.56
2224	AMEX	XLI	Fri, Oct 26, 2007	39.53	40.75	39.53	40.30
2223	AMEX	XLI	Thu, Oct 25, 2007	40.37	40.49	39.81	40.27
2222	AMEX	XLI	Wed, Oct 24, 2007	40.29	40.48	39.01	40.20
2221	AMEX	XLI	Tue, Oct 23, 2007	40.30	40.37	39.97	40.32
2220	AMEX	XLI	Mon, Oct 22, 2007	39.48	40.05	39.33	40.05
2219	AMEX	XLI	Fri, Oct 19, 2007	40.64	40.75	39.69	39.90
2218	AMEX	XLI	Thu, Oct 18, 2007	40.78	41.05	40.61	41.04
2217	AMEX	XLI	Wed, Oct 17, 2007	40.95	41.17	40.43	40.93
2216	AMEX	XLI	Tue, Oct 16, 2007	41.00	41.00	40.63	40.82
2215	AMEX	XLI	Mon, Oct 15, 2007	40.31	41.74	40.31	41.00
2214	AMEX	XLI	Fri, Oct 12, 2007	41.15	41.32	40.87	41.32
2213	AMEX	XLI	Thu, Oct 11, 2007	41.75	41.79	40.96	41.14
2212	AMEX	XLI	Wed, Oct 10, 2007	41.99	41.99	41.25	41.44
2211	AMEX	XLI	Tue, Oct 9, 2007	41.70	41.90	41.45	41.90
2210	AMEX	XLI	Mon, Oct 8, 2007	41.52	41.67	41.34	41.51
2209	AMEX	XLI	Fri, Oct 5, 2007	41.52	41.75	41.30	41.58
2208	AMEX	XLI	Thu, Oct 4, 2007	41.15	41.15	40.93	41.13
2207	AMEX	XLI	Wed, Oct 3, 2007	41.19	41.27	40.88	40.99
2206	AMEX	XLI	Tue, Oct 2, 2007	41.68	41.77	41.19	41.27
2205	AMEX	XLI	Mon, Oct 1, 2007	41.06	41.64	40.92	41.61
2204	AMEX	XLI	Fri, Sep 28, 2007	41.03	41.08	40.74	41.08
2203	AMEX	XLI	Thu, Sep 27, 2007	40.94	40.99	40.71	40.86
2202	AMEX	XLI	Wed, Sep 26, 2007	40.65	40.87	40.56	40.68
2201	AMEX	XLI	Tue, Sep 25, 2007	40.25	40.60	40.05	40.40
2200	AMEX	XLI	Mon, Sep 24, 2007	40.69	40.73	40.21	40.24
2199	AMEX	XLI	Fri, Sep 21, 2007	40.80	40.80	40.50	40.63
2198	AMEX	XLI	Thu, Sep 20, 2007	40.76	40.81	40.51	40.56
2197	AMEX	XLI	Wed, Sep 19, 2007	40.93	41.04	40.66	40.90
2196	AMEX	XLI	Tue, Sep 18, 2007	39.41	40.62	39.41	40.47
2195	AMEX	XLI	Mon, Sep 17, 2007	39.49	39.54	39.20	39.20
2194	AMEX	XLI	Fri, Sep 14, 2007	39.40	39.61	39.16	39.54
2193	AMEX	XLI	Thu, Sep 13, 2007	39.40	39.65	39.18	39.47
2192	AMEX	XLI	Wed, Sep 12, 2007	38.98	39.39	38.86	39.06
2191	AMEX	XLI	Tue, Sep 11, 2007	38.64	39.19	38.64	39.09
2190	AMEX	XLI	Mon, Sep 10, 2007	38.87	38.96	38.21	38.74
2189	AMEX	XLI	Fri, Sep 7, 2007	39.03	39.08	38.57	38.71
2188	AMEX	XLI	Thu, Sep 6, 2007	39.23	39.52	38.89	39.52
2187	AMEX	XLI	Wed, Sep 5, 2007	39.22	39.35	38.95	39.20
2186	AMEX	XLI	Tue, Sep 4, 2007	39.36	39.77	39.14	39.60
2185	AMEX	XLI	Fri, Aug 31, 2007	39.24	39.55	39.04	39.42
2184	AMEX	XLI	Thu, Aug 30, 2007	38.72	39.13	38.57	38.83
2183	AMEX	XLI	Wed, Aug 29, 2007	38.40	39.08	38.35	39.07
2182	AMEX	XLI	Tue, Aug 28, 2007	39.05	39.07	38.12	38.17
2181	AMEX	XLI	Mon, Aug 27, 2007	39.30	39.39	39.11	39.11
2180	AMEX	XLI	Fri, Aug 24, 2007	38.75	39.37	38.75	39.20
2179	AMEX	XLI	Thu, Aug 23, 2007	39.29	39.40	38.61	38.88
2178	AMEX	XLI	Wed, Aug 22, 2007	38.65	39.20	38.64	39.09
2177	AMEX	XLI	Tue, Aug 21, 2007	38.48	38.72	38.28	38.40
2176	AMEX	XLI	Mon, Aug 20, 2007	38.17	38.66	37.97	38.55
2175	AMEX	XLI	Fri, Aug 17, 2007	38.59	38.81	37.55	38.00
2174	AMEX	XLI	Thu, Aug 16, 2007	37.03	37.62	36.04	37.62
2173	AMEX	XLI	Wed, Aug 15, 2007	37.99	38.45	37.36	37.60
2172	AMEX	XLI	Tue, Aug 14, 2007	39.25	39.25	38.05	38.05
2171	AMEX	XLI	Mon, Aug 13, 2007	39.02	39.27	38.77	39.05
2170	AMEX	XLI	Fri, Aug 10, 2007	38.18	38.82	37.68	38.53
2169	AMEX	XLI	Thu, Aug 9, 2007	39.13	39.53	38.66	38.98
2168	AMEX	XLI	Wed, Aug 8, 2007	39.85	40.05	39.40	40.05
2167	AMEX	XLI	Tue, Aug 7, 2007	39.50	40.01	39.25	39.74
2166	AMEX	XLI	Mon, Aug 6, 2007	39.20	39.74	39.00	39.74
2165	AMEX	XLI	Fri, Aug 3, 2007	40.04	40.12	39.10	39.15
2164	AMEX	XLI	Thu, Aug 2, 2007	39.89	40.15	39.67	39.97
2163	AMEX	XLI	Wed, Aug 1, 2007	39.43	40.29	39.12	39.70
2162	AMEX	XLI	Tue, Jul 31, 2007	40.11	40.59	39.31	39.41
2161	AMEX	XLI	Mon, Jul 30, 2007	39.43	40.01	39.30	39.95
2160	AMEX	XLI	Fri, Jul 27, 2007	39.74	40.01	39.05	39.11
2159	AMEX	XLI	Thu, Jul 26, 2007	40.13	40.59	39.37	39.85
2158	AMEX	XLI	Wed, Jul 25, 2007	40.85	41.04	40.29	40.70
2157	AMEX	XLI	Tue, Jul 24, 2007	41.07	41.20	40.56	40.60
2156	AMEX	XLI	Mon, Jul 23, 2007	41.19	41.37	41.02	41.17
2155	AMEX	XLI	Fri, Jul 20, 2007	41.17	41.48	40.73	40.90
2154	AMEX	XLI	Thu, Jul 19, 2007	41.38	41.59	41.36	41.50
2153	AMEX	XLI	Wed, Jul 18, 2007	41.10	41.42	40.89	41.13
2152	AMEX	XLI	Tue, Jul 17, 2007	41.08	41.44	40.99	41.22
2151	AMEX	XLI	Mon, Jul 16, 2007	40.70	41.11	40.70	40.98
2150	AMEX	XLI	Fri, Jul 13, 2007	40.50	40.89	40.50	40.72
2149	AMEX	XLI	Thu, Jul 12, 2007	39.99	40.96	39.93	40.44
2148	AMEX	XLI	Wed, Jul 11, 2007	39.40	39.85	39.39	39.85
2147	AMEX	XLI	Tue, Jul 10, 2007	39.90	40.18	39.34	39.43
2146	AMEX	XLI	Mon, Jul 9, 2007	39.87	40.12	39.81	40.10
2145	AMEX	XLI	Fri, Jul 6, 2007	39.63	39.83	39.50	39.80
2144	AMEX	XLI	Thu, Jul 5, 2007	39.60	40.49	39.41	39.56
2143	AMEX	XLI	Tue, Jul 3, 2007	39.57	39.66	39.50	39.60
2142	AMEX	XLI	Mon, Jul 2, 2007	39.16	39.46	38.89	39.32
2141	AMEX	XLI	Fri, Jun 29, 2007	39.16	39.35	38.80	39.04
2140	AMEX	XLI	Thu, Jun 28, 2007	38.85	39.17	38.85	38.90
2139	AMEX	XLI	Wed, Jun 27, 2007	38.51	39.10	38.42	39.10
2138	AMEX	XLI	Tue, Jun 26, 2007	39.04	39.16	38.71	38.72
2137	AMEX	XLI	Mon, Jun 25, 2007	39.23	39.41	38.82	39.05
2136	AMEX	XLI	Fri, Jun 22, 2007	39.37	39.46	38.99	39.15
2135	AMEX	XLI	Thu, Jun 21, 2007	39.29	39.51	39.04	39.38
2134	AMEX	XLI	Wed, Jun 20, 2007	39.81	39.87	39.30	39.30
2133	AMEX	XLI	Tue, Jun 19, 2007	39.33	39.70	39.17	39.52
2132	AMEX	XLI	Mon, Jun 18, 2007	39.50	39.64	39.28	39.40
2131	AMEX	XLI	Fri, Jun 15, 2007	39.60	39.62	39.42	39.42
2130	AMEX	XLI	Thu, Jun 14, 2007	39.11	39.48	39.11	39.31
2129	AMEX	XLI	Wed, Jun 13, 2007	38.55	39.11	38.44	39.11
2128	AMEX	XLI	Tue, Jun 12, 2007	38.67	38.75	38.20	38.20
2127	AMEX	XLI	Mon, Jun 11, 2007	38.55	38.90	38.55	38.70
2126	AMEX	XLI	Fri, Jun 8, 2007	38.30	38.73	38.07	38.65
2125	AMEX	XLI	Thu, Jun 7, 2007	38.55	38.79	38.06	38.12
2124	AMEX	XLI	Wed, Jun 6, 2007	38.96	39.01	38.63	38.75
2123	AMEX	XLI	Tue, Jun 5, 2007	39.25	39.40	39.01	39.17
2122	AMEX	XLI	Mon, Jun 4, 2007	39.03	39.36	39.03	39.29
2121	AMEX	XLI	Fri, Jun 1, 2007	39.38	39.43	39.09	39.28
2120	AMEX	XLI	Thu, May 31, 2007	39.06	39.20	39.01	39.13
2119	AMEX	XLI	Wed, May 30, 2007	38.50	38.94	38.36	38.92
2118	AMEX	XLI	Tue, May 29, 2007	38.25	38.75	38.25	38.75
2117	AMEX	XLI	Fri, May 25, 2007	38.46	38.59	38.35	38.50
2116	AMEX	XLI	Thu, May 24, 2007	38.70	38.74	38.20	38.27
2115	AMEX	XLI	Wed, May 23, 2007	38.34	38.66	38.34	38.58
2114	AMEX	XLI	Tue, May 22, 2007	38.72	38.72	38.31	38.39
2113	AMEX	XLI	Mon, May 21, 2007	38.50	38.54	38.30	38.47
2112	AMEX	XLI	Fri, May 18, 2007	38.33	38.50	38.25	38.25
2111	AMEX	XLI	Thu, May 17, 2007	38.40	38.46	38.20	38.38
2110	AMEX	XLI	Wed, May 16, 2007	38.27	38.35	38.02	38.31
2109	AMEX	XLI	Tue, May 15, 2007	38.09	38.46	38.04	38.12
2108	AMEX	XLI	Mon, May 14, 2007	38.28	38.28	37.90	38.02
2107	AMEX	XLI	Fri, May 11, 2007	37.90	38.19	37.70	38.19
2106	AMEX	XLI	Thu, May 10, 2007	38.02	38.20	37.75	37.90
2105	AMEX	XLI	Wed, May 9, 2007	38.03	38.29	37.92	38.16
2104	AMEX	XLI	Tue, May 8, 2007	37.90	38.07	37.84	38.06
2103	AMEX	XLI	Mon, May 7, 2007	38.10	38.15	37.98	38.08
2102	AMEX	XLI	Fri, May 4, 2007	38.15	38.40	37.89	37.98
2101	AMEX	XLI	Thu, May 3, 2007	37.90	37.98	37.83	37.94
2100	AMEX	XLI	Wed, May 2, 2007	37.33	37.90	37.33	37.67
2099	AMEX	XLI	Tue, May 1, 2007	37.34	37.50	37.26	37.43
2098	AMEX	XLI	Mon, Apr 30, 2007	37.93	38.00	37.20	37.20
2097	AMEX	XLI	Fri, Apr 27, 2007	37.20	37.81	37.18	37.64
2096	AMEX	XLI	Thu, Apr 26, 2007	37.27	37.36	37.16	37.21
2095	AMEX	XLI	Wed, Apr 25, 2007	37.13	37.86	36.84	37.23
2094	AMEX	XLI	Tue, Apr 24, 2007	37.11	37.20	36.83	36.85
2093	AMEX	XLI	Mon, Apr 23, 2007	36.93	37.12	36.90	36.96
2092	AMEX	XLI	Fri, Apr 20, 2007	36.97	37.20	36.82	36.82
2091	AMEX	XLI	Thu, Apr 19, 2007	36.42	36.71	36.32	36.57
2090	AMEX	XLI	Wed, Apr 18, 2007	36.10	36.65	36.10	36.45
2089	AMEX	XLI	Tue, Apr 17, 2007	36.34	36.37	36.18	36.35
2088	AMEX	XLI	Mon, Apr 16, 2007	36.29	36.37	36.25	36.35
2087	AMEX	XLI	Fri, Apr 13, 2007	36.10	36.15	35.89	36.06
2086	AMEX	XLI	Thu, Apr 12, 2007	35.50	36.07	35.50	36.07
2085	AMEX	XLI	Wed, Apr 11, 2007	35.92	35.96	35.59	35.64
2084	AMEX	XLI	Tue, Apr 10, 2007	35.87	35.96	35.69	35.78
2083	AMEX	XLI	Mon, Apr 9, 2007	36.00	36.06	35.79	35.79
2082	AMEX	XLI	Thu, Apr 5, 2007	35.70	35.84	35.63	35.83
2081	AMEX	XLI	Wed, Apr 4, 2007	35.60	35.90	35.60	35.72
2080	AMEX	XLI	Tue, Apr 3, 2007	35.78	35.94	35.74	35.86
2079	AMEX	XLI	Mon, Apr 2, 2007	35.64	35.64	35.41	35.61
2078	AMEX	XLI	Fri, Mar 30, 2007	35.82	35.89	35.31	35.55
2077	AMEX	XLI	Thu, Mar 29, 2007	35.63	35.78	35.37	35.59
2076	AMEX	XLI	Wed, Mar 28, 2007	35.98	35.98	35.41	35.60
2075	AMEX	XLI	Tue, Mar 27, 2007	35.91	36.03	35.75	35.89
2074	AMEX	XLI	Mon, Mar 26, 2007	35.96	36.47	35.84	36.06
2073	AMEX	XLI	Fri, Mar 23, 2007	36.04	36.36	35.89	36.36
2072	AMEX	XLI	Thu, Mar 22, 2007	36.19	36.19	35.93	36.15
2071	AMEX	XLI	Wed, Mar 21, 2007	35.62	36.19	35.57	36.08
2070	AMEX	XLI	Tue, Mar 20, 2007	35.58	35.64	35.46	35.59
2069	AMEX	XLI	Mon, Mar 19, 2007	35.37	35.56	35.33	35.50
2068	AMEX	XLI	Fri, Mar 16, 2007	35.29	35.38	34.99	35.25
2067	AMEX	XLI	Thu, Mar 15, 2007	34.96	35.33	34.96	35.20
2066	AMEX	XLI	Wed, Mar 14, 2007	35.15	35.20	34.55	35.16
2065	AMEX	XLI	Tue, Mar 13, 2007	35.62	35.62	34.88	35.02
2064	AMEX	XLI	Mon, Mar 12, 2007	35.65	35.71	35.25	35.62
2063	AMEX	XLI	Fri, Mar 9, 2007	35.60	35.60	35.26	35.45
2062	AMEX	XLI	Thu, Mar 8, 2007	35.19	35.99	35.19	35.27
2061	AMEX	XLI	Wed, Mar 7, 2007	35.08	35.25	35.01	35.01
2060	AMEX	XLI	Tue, Mar 6, 2007	34.99	35.15	34.77	35.15
2059	AMEX	XLI	Mon, Mar 5, 2007	34.62	35.04	34.35	34.75
2058	AMEX	XLI	Fri, Mar 2, 2007	35.35	35.35	34.84	34.84
2057	AMEX	XLI	Thu, Mar 1, 2007	34.87	35.47	34.09	35.28
2056	AMEX	XLI	Wed, Feb 28, 2007	35.34	35.63	35.09	35.42
2055	AMEX	XLI	Tue, Feb 27, 2007	36.20	36.20	35.00	35.30
2054	AMEX	XLI	Mon, Feb 26, 2007	36.55	36.60	36.25	36.39
2053	AMEX	XLI	Fri, Feb 23, 2007	36.61	36.61	36.37	36.56
2052	AMEX	XLI	Thu, Feb 22, 2007	36.89	36.95	36.51	36.58
2051	AMEX	XLI	Wed, Feb 21, 2007	36.50	36.83	36.50	36.82
2050	AMEX	XLI	Tue, Feb 20, 2007	36.62	36.79	36.50	36.77
2049	AMEX	XLI	Fri, Feb 16, 2007	36.80	36.80	36.56	36.66
2048	AMEX	XLI	Thu, Feb 15, 2007	36.84	36.84	36.25	36.75
2047	AMEX	XLI	Wed, Feb 14, 2007	36.34	36.78	36.26	36.73
2046	AMEX	XLI	Tue, Feb 13, 2007	35.82	36.20	35.82	36.20
2045	AMEX	XLI	Mon, Feb 12, 2007	35.87	35.93	35.75	35.88
2044	AMEX	XLI	Fri, Feb 9, 2007	36.02	36.07	35.74	35.81
2043	AMEX	XLI	Thu, Feb 8, 2007	36.28	36.28	35.97	36.00
2042	AMEX	XLI	Wed, Feb 7, 2007	36.35	36.35	36.19	36.23
2041	AMEX	XLI	Tue, Feb 6, 2007	36.23	36.28	36.14	36.24
2040	AMEX	XLI	Mon, Feb 5, 2007	36.28	36.33	35.90	36.26
2039	AMEX	XLI	Fri, Feb 2, 2007	36.00	36.31	36.00	36.27
2038	AMEX	XLI	Thu, Feb 1, 2007	35.95	36.19	35.51	36.14
2037	AMEX	XLI	Wed, Jan 31, 2007	35.20	35.78	35.20	35.74
2036	AMEX	XLI	Tue, Jan 30, 2007	35.40	35.40	35.11	35.23
2035	AMEX	XLI	Mon, Jan 29, 2007	35.20	35.34	35.08	35.24
2034	AMEX	XLI	Fri, Jan 26, 2007	35.46	35.46	34.95	35.14
2033	AMEX	XLI	Thu, Jan 25, 2007	35.68	35.68	35.24	35.26
2032	AMEX	XLI	Wed, Jan 24, 2007	35.73	35.73	35.50	35.65
2031	AMEX	XLI	Tue, Jan 23, 2007	35.15	35.71	35.15	35.61
2030	AMEX	XLI	Mon, Jan 22, 2007	35.58	35.62	35.13	35.23
2029	AMEX	XLI	Fri, Jan 19, 2007	35.65	35.81	35.59	35.62
2028	AMEX	XLI	Thu, Jan 18, 2007	35.72	35.90	35.63	35.64
2027	AMEX	XLI	Wed, Jan 17, 2007	35.85	35.96	35.73	35.80
2026	AMEX	XLI	Tue, Jan 16, 2007	35.45	35.84	35.45	35.77
2025	AMEX	XLI	Fri, Jan 12, 2007	35.58	35.62	35.41	35.58
2024	AMEX	XLI	Thu, Jan 11, 2007	35.10	35.52	35.10	35.48
2023	AMEX	XLI	Wed, Jan 10, 2007	34.90	35.19	34.85	35.19
2022	AMEX	XLI	Tue, Jan 9, 2007	35.20	35.24	34.93	35.07
2021	AMEX	XLI	Mon, Jan 8, 2007	34.87	35.15	34.75	35.09
2020	AMEX	XLI	Fri, Jan 5, 2007	35.08	35.08	34.77	34.96
2019	AMEX	XLI	Thu, Jan 4, 2007	35.08	35.19	34.83	35.08
2018	AMEX	XLI	Wed, Jan 3, 2007	35.13	35.56	35.02	35.23
2017	AMEX	XLI	Fri, Dec 29, 2006	35.28	35.29	35.01	35.01
2016	AMEX	XLI	Thu, Dec 28, 2006	35.43	35.46	35.21	35.24
2015	AMEX	XLI	Wed, Dec 27, 2006	35.36	35.38	35.16	35.36
2014	AMEX	XLI	Tue, Dec 26, 2006	35.03	35.18	35.02	35.18
2013	AMEX	XLI	Fri, Dec 22, 2006	35.27	35.27	34.93	35.01
2012	AMEX	XLI	Thu, Dec 21, 2006	35.35	35.48	35.15	35.23
2011	AMEX	XLI	Wed, Dec 20, 2006	35.34	35.43	35.12	35.30
2010	AMEX	XLI	Tue, Dec 19, 2006	35.12	35.34	35.03	35.25
2009	AMEX	XLI	Mon, Dec 18, 2006	35.31	35.38	35.16	35.24
2008	AMEX	XLI	Fri, Dec 15, 2006	35.14	35.26	35.08	35.20
2007	AMEX	XLI	Thu, Dec 14, 2006	35.17	35.37	34.96	35.29
2006	AMEX	XLI	Wed, Dec 13, 2006	35.24	35.35	34.96	35.09
2005	AMEX	XLI	Tue, Dec 12, 2006	35.15	35.25	34.93	35.21
2004	AMEX	XLI	Mon, Dec 11, 2006	35.18	35.34	35.15	35.15
2003	AMEX	XLI	Fri, Dec 8, 2006	35.25	35.34	35.16	35.31
2002	AMEX	XLI	Thu, Dec 7, 2006	35.28	35.55	35.27	35.27
2001	AMEX	XLI	Wed, Dec 6, 2006	35.42	35.46	35.33	35.33
2000	AMEX	XLI	Tue, Dec 5, 2006	35.35	35.48	35.25	35.45
1999	AMEX	XLI	Mon, Dec 4, 2006	35.00	35.39	34.96	35.37
1998	AMEX	XLI	Fri, Dec 1, 2006	35.01	35.21	34.68	34.92
1997	AMEX	XLI	Thu, Nov 30, 2006	35.04	35.27	34.90	35.12
1996	AMEX	XLI	Wed, Nov 29, 2006	34.86	35.14	34.84	35.14
1995	AMEX	XLI	Tue, Nov 28, 2006	34.72	34.86	34.65	34.86
1994	AMEX	XLI	Mon, Nov 27, 2006	35.36	35.37	34.86	34.90
1993	AMEX	XLI	Fri, Nov 24, 2006	35.29	35.52	35.25	35.47
1992	AMEX	XLI	Wed, Nov 22, 2006	35.58	35.58	35.44	35.54
1991	AMEX	XLI	Tue, Nov 21, 2006	35.41	35.50	35.20	35.40
1990	AMEX	XLI	Mon, Nov 20, 2006	35.45	35.45	35.25	35.28
1989	AMEX	XLI	Fri, Nov 17, 2006	35.37	35.42	35.28	35.40
1988	AMEX	XLI	Thu, Nov 16, 2006	35.37	35.50	35.27	35.38
1987	AMEX	XLI	Wed, Nov 15, 2006	34.94	35.26	34.89	35.22
1986	AMEX	XLI	Tue, Nov 14, 2006	34.87	34.97	34.52	34.88
1985	AMEX	XLI	Mon, Nov 13, 2006	34.50	34.83	34.50	34.77
1984	AMEX	XLI	Fri, Nov 10, 2006	34.34	34.57	34.34	34.50
1983	AMEX	XLI	Thu, Nov 9, 2006	34.59	34.69	34.35	34.45
1982	AMEX	XLI	Wed, Nov 8, 2006	34.40	34.75	34.40	34.66
1981	AMEX	XLI	Tue, Nov 7, 2006	34.10	34.68	34.10	34.61
1980	AMEX	XLI	Mon, Nov 6, 2006	34.01	34.31	33.99	34.22
1979	AMEX	XLI	Fri, Nov 3, 2006	34.07	34.14	33.79	33.92
1978	AMEX	XLI	Thu, Nov 2, 2006	33.90	34.05	33.88	33.99
1977	AMEX	XLI	Wed, Nov 1, 2006	34.41	34.44	33.99	34.11
1976	AMEX	XLI	Tue, Oct 31, 2006	34.36	34.48	34.12	34.28
1975	AMEX	XLI	Mon, Oct 30, 2006	34.01	34.45	33.70	34.36
1974	AMEX	XLI	Fri, Oct 27, 2006	34.49	34.49	34.17	34.25
1973	AMEX	XLI	Thu, Oct 26, 2006	34.51	34.54	34.25	34.50
1972	AMEX	XLI	Wed, Oct 25, 2006	34.55	34.57	34.33	34.51
1971	AMEX	XLI	Tue, Oct 24, 2006	34.36	34.52	34.36	34.48
1970	AMEX	XLI	Mon, Oct 23, 2006	34.09	34.58	34.09	34.46
1969	AMEX	XLI	Fri, Oct 20, 2006	34.39	34.49	34.16	34.28
1968	AMEX	XLI	Thu, Oct 19, 2006	34.41	34.52	34.35	34.43
1967	AMEX	XLI	Wed, Oct 18, 2006	34.90	35.05	34.41	34.51
1966	AMEX	XLI	Tue, Oct 17, 2006	34.68	34.70	34.40	34.60
1965	AMEX	XLI	Mon, Oct 16, 2006	34.46	34.91	34.46	34.79
1964	AMEX	XLI	Fri, Oct 13, 2006	34.57	34.63	34.46	34.56
1963	AMEX	XLI	Thu, Oct 12, 2006	34.43	34.65	34.37	34.64
1962	AMEX	XLI	Wed, Oct 11, 2006	34.34	34.36	34.09	34.35
1961	AMEX	XLI	Tue, Oct 10, 2006	34.22	34.48	34.22	34.34
1960	AMEX	XLI	Mon, Oct 9, 2006	34.26	34.36	34.06	34.29
1959	AMEX	XLI	Fri, Oct 6, 2006	34.21	34.32	34.10	34.25
1958	AMEX	XLI	Thu, Oct 5, 2006	34.10	34.43	34.03	34.32
1957	AMEX	XLI	Wed, Oct 4, 2006	33.58	34.15	33.57	34.15
1956	AMEX	XLI	Tue, Oct 3, 2006	33.37	33.78	33.37	33.65
1955	AMEX	XLI	Mon, Oct 2, 2006	33.59	33.62	33.30	33.44
1954	AMEX	XLI	Fri, Sep 29, 2006	33.63	33.67	33.33	33.34
1953	AMEX	XLI	Thu, Sep 28, 2006	33.45	33.55	33.26	33.50
1952	AMEX	XLI	Wed, Sep 27, 2006	33.35	33.46	33.25	33.27
1951	AMEX	XLI	Tue, Sep 26, 2006	32.85	33.28	32.80	33.19
1950	AMEX	XLI	Mon, Sep 25, 2006	32.65	32.82	32.37	32.78
1949	AMEX	XLI	Fri, Sep 22, 2006	32.42	32.49	32.28	32.39
1948	AMEX	XLI	Thu, Sep 21, 2006	32.99	32.99	32.42	32.55
1947	AMEX	XLI	Wed, Sep 20, 2006	32.66	32.96	32.66	32.86
1946	AMEX	XLI	Tue, Sep 19, 2006	32.81	32.81	32.48	32.68
1945	AMEX	XLI	Mon, Sep 18, 2006	32.68	32.89	32.68	32.81
1944	AMEX	XLI	Fri, Sep 15, 2006	32.62	32.89	32.62	32.73
1943	AMEX	XLI	Thu, Sep 14, 2006	32.66	32.80	32.63	32.70
1942	AMEX	XLI	Wed, Sep 13, 2006	32.52	32.91	32.50	32.85
1941	AMEX	XLI	Tue, Sep 12, 2006	32.29	32.54	32.17	32.52
1940	AMEX	XLI	Mon, Sep 11, 2006	32.00	32.24	31.91	32.22
1939	AMEX	XLI	Fri, Sep 8, 2006	32.12	32.19	32.08	32.19
1938	AMEX	XLI	Thu, Sep 7, 2006	32.05	32.22	32.00	32.13
1937	AMEX	XLI	Wed, Sep 6, 2006	32.49	32.49	32.21	32.21
1936	AMEX	XLI	Tue, Sep 5, 2006	32.38	32.59	32.33	32.55
1935	AMEX	XLI	Fri, Sep 1, 2006	32.44	32.50	32.25	32.48
1934	AMEX	XLI	Thu, Aug 31, 2006	32.08	32.29	32.08	32.25
1933	AMEX	XLI	Wed, Aug 30, 2006	32.04	32.21	32.04	32.18
1932	AMEX	XLI	Tue, Aug 29, 2006	32.17	32.17	31.88	32.15
1931	AMEX	XLI	Mon, Aug 28, 2006	31.94	32.18	31.87	32.07
1930	AMEX	XLI	Fri, Aug 25, 2006	31.81	31.94	31.70	31.94
1929	AMEX	XLI	Thu, Aug 24, 2006	32.24	32.24	31.82	31.93
1928	AMEX	XLI	Wed, Aug 23, 2006	32.23	32.37	31.96	32.10
1927	AMEX	XLI	Tue, Aug 22, 2006	32.13	32.43	32.13	32.34
1926	AMEX	XLI	Mon, Aug 21, 2006	32.41	32.42	32.21	32.24
1925	AMEX	XLI	Fri, Aug 18, 2006	32.73	32.78	32.43	32.53
1924	AMEX	XLI	Thu, Aug 17, 2006	32.45	32.73	32.45	32.61
1923	AMEX	XLI	Wed, Aug 16, 2006	32.25	32.65	32.06	32.57
1922	AMEX	XLI	Tue, Aug 15, 2006	31.65	31.90	31.56	31.86
1921	AMEX	XLI	Mon, Aug 14, 2006	31.37	31.76	31.28	31.29
1920	AMEX	XLI	Fri, Aug 11, 2006	31.28	31.49	31.12	31.23
1919	AMEX	XLI	Thu, Aug 10, 2006	31.20	31.46	31.03	31.41
1918	AMEX	XLI	Wed, Aug 9, 2006	31.75	31.85	31.13	31.16
1917	AMEX	XLI	Tue, Aug 8, 2006	31.93	32.00	31.50	31.65
1916	AMEX	XLI	Mon, Aug 7, 2006	31.90	32.10	31.77	31.93
1915	AMEX	XLI	Fri, Aug 4, 2006	32.37	32.58	31.86	32.06
1914	AMEX	XLI	Thu, Aug 3, 2006	31.85	32.26	31.66	32.15
1913	AMEX	XLI	Wed, Aug 2, 2006	31.67	31.97	31.65	31.89
1912	AMEX	XLI	Tue, Aug 1, 2006	31.66	31.85	31.55	31.69
1911	AMEX	XLI	Mon, Jul 31, 2006	32.04	32.04	31.82	31.89
1910	AMEX	XLI	Fri, Jul 28, 2006	31.84	32.10	31.70	32.02
1909	AMEX	XLI	Thu, Jul 27, 2006	31.85	31.95	31.58	31.66
1908	AMEX	XLI	Wed, Jul 26, 2006	32.10	32.13	31.52	31.72
1907	AMEX	XLI	Tue, Jul 25, 2006	32.05	32.20	31.65	32.13
1906	AMEX	XLI	Mon, Jul 24, 2006	31.81	32.27	31.81	32.22
1905	AMEX	XLI	Fri, Jul 21, 2006	32.02	32.04	31.56	31.70
1904	AMEX	XLI	Thu, Jul 20, 2006	32.61	32.86	32.00	32.02
1903	AMEX	XLI	Wed, Jul 19, 2006	32.12	32.72	32.07	32.69
1902	AMEX	XLI	Tue, Jul 18, 2006	32.00	32.05	31.65	32.04
1901	AMEX	XLI	Mon, Jul 17, 2006	32.06	32.11	31.79	31.89
1900	AMEX	XLI	Fri, Jul 14, 2006	32.46	32.46	31.74	32.00
1899	AMEX	XLI	Thu, Jul 13, 2006	32.89	32.91	32.44	32.46
1898	AMEX	XLI	Wed, Jul 12, 2006	33.54	33.54	33.01	33.11
1897	AMEX	XLI	Tue, Jul 11, 2006	33.21	33.47	33.05	33.45
1896	AMEX	XLI	Mon, Jul 10, 2006	33.27	33.47	33.24	33.36
1895	AMEX	XLI	Fri, Jul 7, 2006	33.60	33.60	33.20	33.27
1894	AMEX	XLI	Thu, Jul 6, 2006	33.69	33.90	33.67	33.77
1893	AMEX	XLI	Wed, Jul 5, 2006	33.70	33.80	33.57	33.68
1892	AMEX	XLI	Mon, Jul 3, 2006	33.92	34.00	33.85	33.93
1891	AMEX	XLI	Fri, Jun 30, 2006	34.01	34.01	33.78	33.81
1890	AMEX	XLI	Thu, Jun 29, 2006	33.37	33.85	33.25	33.82
1889	AMEX	XLI	Wed, Jun 28, 2006	33.10	33.17	32.82	33.12
1888	AMEX	XLI	Tue, Jun 27, 2006	33.25	33.43	32.97	33.02
1887	AMEX	XLI	Mon, Jun 26, 2006	33.25	33.34	33.09	33.33
1886	AMEX	XLI	Fri, Jun 23, 2006	33.19	33.47	32.97	33.24
1885	AMEX	XLI	Thu, Jun 22, 2006	33.39	33.39	33.02	33.15
1884	AMEX	XLI	Wed, Jun 21, 2006	33.08	33.45	33.00	33.35
1883	AMEX	XLI	Tue, Jun 20, 2006	33.02	33.16	32.87	32.96
1882	AMEX	XLI	Mon, Jun 19, 2006	33.26	33.45	32.85	33.00
1881	AMEX	XLI	Fri, Jun 16, 2006	33.34	33.34	33.07	33.26
1880	AMEX	XLI	Thu, Jun 15, 2006	32.77	33.45	32.73	33.35
1879	AMEX	XLI	Wed, Jun 14, 2006	32.33	32.62	32.31	32.61
1878	AMEX	XLI	Tue, Jun 13, 2006	32.26	32.68	32.26	32.33
1877	AMEX	XLI	Mon, Jun 12, 2006	32.91	32.98	32.41	32.43
1876	AMEX	XLI	Fri, Jun 9, 2006	33.29	33.29	32.84	32.84
1875	AMEX	XLI	Thu, Jun 8, 2006	33.11	33.18	32.34	33.12
1874	AMEX	XLI	Wed, Jun 7, 2006	33.59	33.67	33.10	33.10
1873	AMEX	XLI	Tue, Jun 6, 2006	33.61	33.87	33.20	33.47
1872	AMEX	XLI	Mon, Jun 5, 2006	34.34	34.34	33.55	33.60
1871	AMEX	XLI	Fri, Jun 2, 2006	34.34	34.50	34.14	34.28
1870	AMEX	XLI	Thu, Jun 1, 2006	33.86	34.33	33.86	34.29
1869	AMEX	XLI	Wed, May 31, 2006	33.70	34.00	33.70	33.94
1868	AMEX	XLI	Tue, May 30, 2006	34.16	34.16	33.67	33.70
1867	AMEX	XLI	Fri, May 26, 2006	34.14	34.17	33.96	34.14
1866	AMEX	XLI	Thu, May 25, 2006	33.98	33.98	33.72	33.95
1865	AMEX	XLI	Wed, May 24, 2006	33.90	33.90	33.35	33.72
1864	AMEX	XLI	Tue, May 23, 2006	34.22	34.24	33.78	33.81
1863	AMEX	XLI	Mon, May 22, 2006	33.79	34.11	33.66	33.97
1862	AMEX	XLI	Fri, May 19, 2006	33.97	34.17	33.75	34.04
1861	AMEX	XLI	Thu, May 18, 2006	34.35	34.35	33.82	33.93
1860	AMEX	XLI	Wed, May 17, 2006	34.77	34.80	34.10	34.21
1859	AMEX	XLI	Tue, May 16, 2006	35.11	35.27	34.89	34.93
1858	AMEX	XLI	Mon, May 15, 2006	34.73	34.98	34.62	34.94
1857	AMEX	XLI	Fri, May 12, 2006	35.30	35.33	34.90	34.93
1856	AMEX	XLI	Thu, May 11, 2006	35.65	35.67	35.37	35.49
1855	AMEX	XLI	Wed, May 10, 2006	35.63	35.83	35.57	35.67
1854	AMEX	XLI	Tue, May 9, 2006	35.89	35.89	35.59	35.65
1853	AMEX	XLI	Mon, May 8, 2006	35.52	36.02	35.52	35.65
1852	AMEX	XLI	Fri, May 5, 2006	35.64	35.73	35.51	35.68
1851	AMEX	XLI	Thu, May 4, 2006	34.99	35.40	34.99	35.33
1850	AMEX	XLI	Wed, May 3, 2006	34.94	35.00	34.85	34.91
1849	AMEX	XLI	Tue, May 2, 2006	34.87	34.93	34.64	34.90
1848	AMEX	XLI	Mon, May 1, 2006	34.45	34.81	34.45	34.62
1847	AMEX	XLI	Fri, Apr 28, 2006	34.50	34.75	34.50	34.53
1846	AMEX	XLI	Thu, Apr 27, 2006	34.51	34.88	34.41	34.60
1845	AMEX	XLI	Wed, Apr 26, 2006	34.57	34.86	34.56	34.79
1844	AMEX	XLI	Tue, Apr 25, 2006	35.05	35.05	34.48	34.60
1843	AMEX	XLI	Mon, Apr 24, 2006	34.85	35.01	34.84	35.01
1842	AMEX	XLI	Fri, Apr 21, 2006	34.95	35.12	34.62	34.89
1841	AMEX	XLI	Thu, Apr 20, 2006	34.82	34.95	34.65	34.85
1840	AMEX	XLI	Wed, Apr 19, 2006	34.41	34.79	34.41	34.72
1839	AMEX	XLI	Tue, Apr 18, 2006	33.88	34.54	33.77	34.50
1838	AMEX	XLI	Mon, Apr 17, 2006	33.92	33.97	33.56	33.69
1837	AMEX	XLI	Thu, Apr 13, 2006	33.89	34.03	33.75	33.86
1836	AMEX	XLI	Wed, Apr 12, 2006	33.89	34.02	33.81	34.00
1835	AMEX	XLI	Tue, Apr 11, 2006	33.96	33.96	33.62	33.77
1834	AMEX	XLI	Mon, Apr 10, 2006	33.91	33.97	33.79	33.83
1833	AMEX	XLI	Fri, Apr 7, 2006	34.11	34.34	33.83	33.95
1832	AMEX	XLI	Thu, Apr 6, 2006	34.23	34.25	34.00	34.12
1831	AMEX	XLI	Wed, Apr 5, 2006	34.30	34.48	33.96	34.17
1830	AMEX	XLI	Tue, Apr 4, 2006	33.81	34.17	33.80	34.15
1829	AMEX	XLI	Mon, Apr 3, 2006	34.01	34.20	33.84	33.92
1828	AMEX	XLI	Fri, Mar 31, 2006	33.79	33.94	33.78	33.80
1827	AMEX	XLI	Thu, Mar 30, 2006	33.78	33.97	33.66	33.81
1826	AMEX	XLI	Wed, Mar 29, 2006	33.57	33.86	33.57	33.81
1825	AMEX	XLI	Tue, Mar 28, 2006	33.71	33.82	33.45	33.47
1824	AMEX	XLI	Mon, Mar 27, 2006	33.71	33.74	33.58	33.71
1823	AMEX	XLI	Fri, Mar 24, 2006	33.68	33.83	33.61	33.68
1822	AMEX	XLI	Thu, Mar 23, 2006	33.82	33.84	33.57	33.71
1821	AMEX	XLI	Wed, Mar 22, 2006	33.64	33.92	33.52	33.85
1820	AMEX	XLI	Tue, Mar 21, 2006	33.81	33.95	33.56	33.60
1819	AMEX	XLI	Mon, Mar 20, 2006	33.99	34.10	33.71	33.73
1818	AMEX	XLI	Fri, Mar 17, 2006	33.73	33.84	33.67	33.79
1817	AMEX	XLI	Thu, Mar 16, 2006	33.85	33.86	33.65	33.66
1816	AMEX	XLI	Wed, Mar 15, 2006	33.25	33.66	33.23	33.64
1815	AMEX	XLI	Tue, Mar 14, 2006	32.80	33.24	32.80	33.14
1814	AMEX	XLI	Mon, Mar 13, 2006	32.95	32.97	32.75	32.83
1813	AMEX	XLI	Fri, Mar 10, 2006	32.64	32.87	32.46	32.85
1812	AMEX	XLI	Thu, Mar 9, 2006	32.67	32.96	32.48	32.51
1811	AMEX	XLI	Wed, Mar 8, 2006	32.54	32.59	32.25	32.55
1810	AMEX	XLI	Tue, Mar 7, 2006	32.50	32.68	32.43	32.59
1809	AMEX	XLI	Mon, Mar 6, 2006	32.94	33.04	32.44	32.57
1808	AMEX	XLI	Fri, Mar 3, 2006	32.52	33.00	32.44	32.74
1807	AMEX	XLI	Thu, Mar 2, 2006	32.66	32.69	32.21	32.66
1806	AMEX	XLI	Wed, Mar 1, 2006	32.65	32.75	32.55	32.75
1805	AMEX	XLI	Tue, Feb 28, 2006	32.89	32.89	32.43	32.49
1804	AMEX	XLI	Mon, Feb 27, 2006	32.95	32.97	32.56	32.87
1803	AMEX	XLI	Fri, Feb 24, 2006	32.58	32.76	32.48	32.66
1802	AMEX	XLI	Thu, Feb 23, 2006	32.66	32.80	32.60	32.64
1801	AMEX	XLI	Wed, Feb 22, 2006	32.55	32.78	32.55	32.75
1800	AMEX	XLI	Tue, Feb 21, 2006	32.60	32.61	32.32	32.41
1799	AMEX	XLI	Fri, Feb 17, 2006	32.45	32.59	32.35	32.54
1798	AMEX	XLI	Thu, Feb 16, 2006	32.52	32.52	32.25	32.46
1797	AMEX	XLI	Wed, Feb 15, 2006	32.20	32.38	32.13	32.37
1796	AMEX	XLI	Tue, Feb 14, 2006	31.93	32.33	31.78	32.28
1795	AMEX	XLI	Mon, Feb 13, 2006	31.83	31.96	31.58	31.90
1794	AMEX	XLI	Fri, Feb 10, 2006	31.90	31.96	31.58	31.86
1793	AMEX	XLI	Thu, Feb 9, 2006	31.43	31.79	31.43	31.65
1792	AMEX	XLI	Wed, Feb 8, 2006	31.33	31.53	31.25	31.47
1791	AMEX	XLI	Tue, Feb 7, 2006	31.54	31.61	31.28	31.32
1790	AMEX	XLI	Mon, Feb 6, 2006	31.39	31.56	31.38	31.55
1789	AMEX	XLI	Fri, Feb 3, 2006	31.47	31.60	31.36	31.44
1788	AMEX	XLI	Thu, Feb 2, 2006	31.62	31.85	31.42	31.51
1787	AMEX	XLI	Wed, Feb 1, 2006	31.41	31.84	31.41	31.78
1786	AMEX	XLI	Tue, Jan 31, 2006	31.60	31.70	31.48	31.51
1785	AMEX	XLI	Mon, Jan 30, 2006	31.51	31.69	31.44	31.69
1784	AMEX	XLI	Fri, Jan 27, 2006	31.68	31.68	31.43	31.62
1783	AMEX	XLI	Thu, Jan 26, 2006	31.21	31.55	31.21	31.55
1782	AMEX	XLI	Wed, Jan 25, 2006	31.39	31.39	31.11	31.20
1781	AMEX	XLI	Tue, Jan 24, 2006	31.12	31.30	31.07	31.21
1780	AMEX	XLI	Mon, Jan 23, 2006	31.00	31.11	30.95	30.98
1779	AMEX	XLI	Fri, Jan 20, 2006	31.53	31.60	30.90	30.96
1778	AMEX	XLI	Thu, Jan 19, 2006	31.64	31.70	31.44	31.65
1777	AMEX	XLI	Wed, Jan 18, 2006	31.23	31.55	31.23	31.50
1776	AMEX	XLI	Tue, Jan 17, 2006	31.87	31.87	31.36	31.46
1775	AMEX	XLI	Fri, Jan 13, 2006	31.41	31.71	31.41	31.62
1774	AMEX	XLI	Thu, Jan 12, 2006	31.99	31.99	31.69	31.73
1773	AMEX	XLI	Wed, Jan 11, 2006	31.91	32.02	31.86	31.97
1772	AMEX	XLI	Tue, Jan 10, 2006	31.80	31.97	31.80	31.95
1771	AMEX	XLI	Mon, Jan 9, 2006	31.65	32.05	31.62	32.04
1770	AMEX	XLI	Fri, Jan 6, 2006	31.89	31.89	31.63	31.78
1769	AMEX	XLI	Thu, Jan 5, 2006	31.79	31.79	31.57	31.66
1768	AMEX	XLI	Wed, Jan 4, 2006	31.75	31.79	31.62	31.71
1767	AMEX	XLI	Tue, Jan 3, 2006	31.17	31.69	31.12	31.63
1766	AMEX	XLI	Fri, Dec 30, 2005	31.40	31.52	31.39	31.42
1765	AMEX	XLI	Thu, Dec 29, 2005	31.65	31.80	31.60	31.60
1764	AMEX	XLI	Wed, Dec 28, 2005	31.50	31.67	31.45	31.61
1763	AMEX	XLI	Tue, Dec 27, 2005	31.89	32.03	31.52	31.56
1762	AMEX	XLI	Fri, Dec 23, 2005	31.80	31.90	31.77	31.84
1761	AMEX	XLI	Thu, Dec 22, 2005	31.69	31.82	31.60	31.78
1760	AMEX	XLI	Wed, Dec 21, 2005	31.53	31.67	31.45	31.54
1759	AMEX	XLI	Tue, Dec 20, 2005	31.36	31.48	31.32	31.38
1758	AMEX	XLI	Mon, Dec 19, 2005	31.60	31.61	31.27	31.36
1757	AMEX	XLI	Fri, Dec 16, 2005	31.84	31.84	31.62	31.67
1756	AMEX	XLI	Thu, Dec 15, 2005	31.90	31.91	31.69	31.81
1755	AMEX	XLI	Wed, Dec 14, 2005	31.53	31.86	31.53	31.76
1754	AMEX	XLI	Tue, Dec 13, 2005	31.70	31.70	31.33	31.49
1753	AMEX	XLI	Mon, Dec 12, 2005	31.65	31.70	31.37	31.46
1752	AMEX	XLI	Fri, Dec 9, 2005	31.10	31.59	31.09	31.45
1751	AMEX	XLI	Thu, Dec 8, 2005	31.67	31.67	31.17	31.28
1750	AMEX	XLI	Wed, Dec 7, 2005	31.90	31.97	31.32	31.42
1749	AMEX	XLI	Tue, Dec 6, 2005	31.77	31.89	31.60	31.65
1748	AMEX	XLI	Mon, Dec 5, 2005	31.47	31.60	31.44	31.52
1747	AMEX	XLI	Fri, Dec 2, 2005	31.60	31.78	31.60	31.69
1746	AMEX	XLI	Thu, Dec 1, 2005	31.69	31.86	31.50	31.81
1745	AMEX	XLI	Wed, Nov 30, 2005	31.75	31.75	31.42	31.46
1744	AMEX	XLI	Tue, Nov 29, 2005	31.25	31.74	31.24	31.51
1743	AMEX	XLI	Mon, Nov 28, 2005	31.63	31.71	31.42	31.44
1742	AMEX	XLI	Fri, Nov 25, 2005	31.80	31.80	31.55	31.61
1741	AMEX	XLI	Wed, Nov 23, 2005	31.56	31.69	31.55	31.60
1740	AMEX	XLI	Tue, Nov 22, 2005	31.71	31.71	31.36	31.56
1739	AMEX	XLI	Mon, Nov 21, 2005	31.31	31.53	31.25	31.48
1738	AMEX	XLI	Fri, Nov 18, 2005	31.10	31.37	31.10	31.30
1737	AMEX	XLI	Thu, Nov 17, 2005	30.80	31.02	30.62	30.98
1736	AMEX	XLI	Wed, Nov 16, 2005	30.65	30.76	30.64	30.69
1735	AMEX	XLI	Tue, Nov 15, 2005	30.74	30.75	30.50	30.58
1734	AMEX	XLI	Mon, Nov 14, 2005	30.52	30.61	30.49	30.59
1733	AMEX	XLI	Fri, Nov 11, 2005	30.35	30.58	30.35	30.53
1732	AMEX	XLI	Thu, Nov 10, 2005	30.16	30.50	30.06	30.47
1731	AMEX	XLI	Wed, Nov 9, 2005	30.05	30.25	29.97	30.08
1730	AMEX	XLI	Tue, Nov 8, 2005	30.00	30.11	29.96	30.01
1729	AMEX	XLI	Mon, Nov 7, 2005	30.20	30.25	30.02	30.20
1728	AMEX	XLI	Fri, Nov 4, 2005	30.15	30.17	29.96	30.09
1727	AMEX	XLI	Thu, Nov 3, 2005	30.10	30.21	30.02	30.07
1726	AMEX	XLI	Wed, Nov 2, 2005	29.61	29.97	29.48	29.94
1725	AMEX	XLI	Tue, Nov 1, 2005	29.85	29.85	29.60	29.64
1724	AMEX	XLI	Mon, Oct 31, 2005	29.72	29.84	29.66	29.73
1723	AMEX	XLI	Fri, Oct 28, 2005	29.34	29.65	29.20	29.65
1722	AMEX	XLI	Thu, Oct 27, 2005	29.60	29.60	29.12	29.18
1721	AMEX	XLI	Wed, Oct 26, 2005	29.57	29.76	29.44	29.44
1720	AMEX	XLI	Tue, Oct 25, 2005	29.79	29.89	29.49	29.70
1719	AMEX	XLI	Mon, Oct 24, 2005	29.30	29.77	29.30	29.74
1718	AMEX	XLI	Fri, Oct 21, 2005	29.52	29.61	29.24	29.29
1717	AMEX	XLI	Thu, Oct 20, 2005	29.70	30.04	29.40	29.49
1716	AMEX	XLI	Wed, Oct 19, 2005	29.45	29.87	29.30	29.87
1715	AMEX	XLI	Tue, Oct 18, 2005	29.71	29.71	29.42	29.48
1714	AMEX	XLI	Mon, Oct 17, 2005	29.88	29.88	29.47	29.69
1713	AMEX	XLI	Fri, Oct 14, 2005	29.48	29.68	29.38	29.63
1712	AMEX	XLI	Thu, Oct 13, 2005	29.50	29.50	29.18	29.37
1711	AMEX	XLI	Wed, Oct 12, 2005	29.40	29.62	29.23	29.41
1710	AMEX	XLI	Tue, Oct 11, 2005	29.45	29.67	29.37	29.41
1709	AMEX	XLI	Mon, Oct 10, 2005	29.77	29.77	29.52	29.57
1708	AMEX	XLI	Fri, Oct 7, 2005	29.67	29.80	29.59	29.80
1707	AMEX	XLI	Thu, Oct 6, 2005	29.44	29.71	29.33	29.54
1706	AMEX	XLI	Wed, Oct 5, 2005	29.59	29.69	29.33	29.34
1705	AMEX	XLI	Tue, Oct 4, 2005	30.09	30.15	29.69	29.71
1704	AMEX	XLI	Mon, Oct 3, 2005	30.26	30.26	29.93	29.98
1703	AMEX	XLI	Fri, Sep 30, 2005	30.00	30.16	29.96	30.16
1702	AMEX	XLI	Thu, Sep 29, 2005	29.92	30.04	29.60	30.02
1701	AMEX	XLI	Wed, Sep 28, 2005	29.88	29.95	29.68	29.88
1700	AMEX	XLI	Tue, Sep 27, 2005	29.56	29.94	29.56	29.87
1699	AMEX	XLI	Mon, Sep 26, 2005	29.80	30.00	29.58	29.71
1698	AMEX	XLI	Fri, Sep 23, 2005	29.57	29.82	29.47	29.75
1697	AMEX	XLI	Thu, Sep 22, 2005	29.37	29.62	29.31	29.53
1696	AMEX	XLI	Wed, Sep 21, 2005	29.40	29.60	29.30	29.41
1695	AMEX	XLI	Tue, Sep 20, 2005	30.06	30.06	29.51	29.51
1694	AMEX	XLI	Mon, Sep 19, 2005	30.02	30.02	29.58	29.71
1693	AMEX	XLI	Fri, Sep 16, 2005	30.08	30.16	29.86	30.11
1692	AMEX	XLI	Thu, Sep 15, 2005	30.18	30.18	29.94	30.02
1691	AMEX	XLI	Wed, Sep 14, 2005	30.30	30.33	30.00	30.06
1690	AMEX	XLI	Tue, Sep 13, 2005	30.34	30.42	30.20	30.29
1689	AMEX	XLI	Mon, Sep 12, 2005	30.15	30.42	30.10	30.42
1688	AMEX	XLI	Fri, Sep 9, 2005	30.06	30.26	30.06	30.23
1687	AMEX	XLI	Thu, Sep 8, 2005	30.05	30.17	29.98	30.06
1686	AMEX	XLI	Wed, Sep 7, 2005	30.09	30.23	30.01	30.23
1685	AMEX	XLI	Tue, Sep 6, 2005	29.65	30.13	29.65	30.11
1684	AMEX	XLI	Fri, Sep 2, 2005	29.55	29.87	29.55	29.76
1683	AMEX	XLI	Thu, Sep 1, 2005	29.41	29.86	29.15	29.66
1682	AMEX	XLI	Wed, Aug 31, 2005	29.51	29.80	29.38	29.78
1681	AMEX	XLI	Tue, Aug 30, 2005	29.65	29.68	29.33	29.56
1680	AMEX	XLI	Mon, Aug 29, 2005	29.62	29.80	29.46	29.80
1679	AMEX	XLI	Fri, Aug 26, 2005	29.80	29.80	29.58	29.62
1678	AMEX	XLI	Thu, Aug 25, 2005	29.75	29.84	29.70	29.78
1677	AMEX	XLI	Wed, Aug 24, 2005	29.93	30.12	29.71	29.73
1676	AMEX	XLI	Tue, Aug 23, 2005	30.12	30.15	29.92	29.97
1675	AMEX	XLI	Mon, Aug 22, 2005	30.03	30.32	30.02	30.11
1674	AMEX	XLI	Fri, Aug 19, 2005	30.07	30.20	30.04	30.05
1673	AMEX	XLI	Thu, Aug 18, 2005	29.90	30.09	29.90	29.93
1672	AMEX	XLI	Wed, Aug 17, 2005	30.15	30.21	29.86	30.06
1671	AMEX	XLI	Tue, Aug 16, 2005	30.24	30.29	29.96	29.98
1670	AMEX	XLI	Mon, Aug 15, 2005	30.19	30.40	30.06	30.33
1669	AMEX	XLI	Fri, Aug 12, 2005	30.43	30.50	30.17	30.27
1668	AMEX	XLI	Thu, Aug 11, 2005	30.07	30.42	30.07	30.40
1667	AMEX	XLI	Wed, Aug 10, 2005	30.30	30.50	30.05	30.15
1666	AMEX	XLI	Tue, Aug 9, 2005	30.03	30.25	30.03	30.17
1665	AMEX	XLI	Mon, Aug 8, 2005	30.07	30.19	29.95	29.95
1664	AMEX	XLI	Fri, Aug 5, 2005	30.05	30.21	30.00	30.02
1663	AMEX	XLI	Thu, Aug 4, 2005	30.40	30.40	30.15	30.18
1662	AMEX	XLI	Wed, Aug 3, 2005	30.45	30.45	30.31	30.38
1661	AMEX	XLI	Tue, Aug 2, 2005	30.40	30.52	30.35	30.44
1660	AMEX	XLI	Mon, Aug 1, 2005	30.58	30.61	30.43	30.48
1659	AMEX	XLI	Fri, Jul 29, 2005	30.72	30.75	30.50	30.50
1658	AMEX	XLI	Thu, Jul 28, 2005	30.68	30.76	30.54	30.72
1657	AMEX	XLI	Wed, Jul 27, 2005	30.53	30.56	30.41	30.55
1656	AMEX	XLI	Tue, Jul 26, 2005	30.42	30.50	30.33	30.43
1655	AMEX	XLI	Mon, Jul 25, 2005	30.45	30.64	30.28	30.28
1654	AMEX	XLI	Fri, Jul 22, 2005	30.40	30.60	30.38	30.50
1653	AMEX	XLI	Thu, Jul 21, 2005	30.59	30.69	30.39	30.41
1652	AMEX	XLI	Wed, Jul 20, 2005	30.39	30.60	30.00	30.57
1651	AMEX	XLI	Tue, Jul 19, 2005	30.14	30.25	30.10	30.22
1650	AMEX	XLI	Mon, Jul 18, 2005	29.87	30.11	29.85	29.97
1649	AMEX	XLI	Fri, Jul 15, 2005	30.06	30.42	29.91	30.03
1648	AMEX	XLI	Thu, Jul 14, 2005	30.01	30.14	29.98	30.07
1647	AMEX	XLI	Wed, Jul 13, 2005	29.65	29.86	29.65	29.80
1646	AMEX	XLI	Tue, Jul 12, 2005	29.80	29.84	29.70	29.71
1645	AMEX	XLI	Mon, Jul 11, 2005	29.70	30.00	29.70	29.87
1644	AMEX	XLI	Fri, Jul 8, 2005	29.32	29.82	29.32	29.82
1643	AMEX	XLI	Thu, Jul 7, 2005	28.83	29.36	28.83	29.31
1642	AMEX	XLI	Wed, Jul 6, 2005	29.40	29.57	29.24	29.24
1641	AMEX	XLI	Tue, Jul 5, 2005	29.49	29.62	29.29	29.57
1640	AMEX	XLI	Fri, Jul 1, 2005	29.60	29.60	29.39	29.48
1639	AMEX	XLI	Thu, Jun 30, 2005	29.65	29.74	29.34	29.38
1638	AMEX	XLI	Wed, Jun 29, 2005	29.79	29.80	29.57	29.57
1637	AMEX	XLI	Tue, Jun 28, 2005	29.35	29.78	29.35	29.76
1636	AMEX	XLI	Mon, Jun 27, 2005	29.34	29.34	29.13	29.25
1635	AMEX	XLI	Fri, Jun 24, 2005	29.53	29.55	29.12	29.29
1634	AMEX	XLI	Thu, Jun 23, 2005	30.04	30.04	29.48	29.48
1633	AMEX	XLI	Wed, Jun 22, 2005	30.21	30.36	30.09	30.09
1632	AMEX	XLI	Tue, Jun 21, 2005	30.29	30.34	30.19	30.24
1631	AMEX	XLI	Mon, Jun 20, 2005	30.17	30.36	30.17	30.25
1630	AMEX	XLI	Fri, Jun 17, 2005	30.06	30.48	30.06	30.36
1629	AMEX	XLI	Thu, Jun 16, 2005	30.05	30.32	30.05	30.19
1628	AMEX	XLI	Wed, Jun 15, 2005	30.23	30.23	29.94	30.16
1627	AMEX	XLI	Tue, Jun 14, 2005	30.16	30.25	30.12	30.13
1626	AMEX	XLI	Mon, Jun 13, 2005	30.17	30.37	30.07	30.20
1625	AMEX	XLI	Fri, Jun 10, 2005	30.05	30.32	30.00	30.15
1624	AMEX	XLI	Thu, Jun 9, 2005	30.02	30.23	29.99	30.19
1623	AMEX	XLI	Wed, Jun 8, 2005	30.35	30.46	30.16	30.18
1622	AMEX	XLI	Tue, Jun 7, 2005	30.33	30.63	30.20	30.37
1621	AMEX	XLI	Mon, Jun 6, 2005	30.21	30.28	30.12	30.24
1620	AMEX	XLI	Fri, Jun 3, 2005	30.31	30.42	30.16	30.22
1619	AMEX	XLI	Thu, Jun 2, 2005	30.28	30.44	30.26	30.36
1618	AMEX	XLI	Wed, Jun 1, 2005	30.42	30.44	30.13	30.36
1617	AMEX	XLI	Tue, May 31, 2005	30.22	30.36	30.15	30.25
1616	AMEX	XLI	Fri, May 27, 2005	30.38	30.40	30.30	30.33
1615	AMEX	XLI	Thu, May 26, 2005	30.25	30.41	30.15	30.35
1614	AMEX	XLI	Wed, May 25, 2005	30.33	30.40	30.05	30.13
1613	AMEX	XLI	Tue, May 24, 2005	30.60	30.60	30.26	30.39
1612	AMEX	XLI	Mon, May 23, 2005	30.10	30.57	30.10	30.47
1611	AMEX	XLI	Fri, May 20, 2005	29.47	30.30	29.47	30.26
1610	AMEX	XLI	Thu, May 19, 2005	30.29	30.31	30.08	30.27
1609	AMEX	XLI	Wed, May 18, 2005	29.70	30.33	29.62	30.23
1608	AMEX	XLI	Tue, May 17, 2005	29.70	29.78	29.35	29.78
1607	AMEX	XLI	Mon, May 16, 2005	29.10	29.58	29.10	29.58
1606	AMEX	XLI	Fri, May 13, 2005	29.45	29.47	28.96	29.17
1605	AMEX	XLI	Thu, May 12, 2005	29.84	29.84	29.29	29.32
1604	AMEX	XLI	Wed, May 11, 2005	29.32	29.71	29.31	29.64
1603	AMEX	XLI	Tue, May 10, 2005	29.90	29.90	29.36	29.43
1602	AMEX	XLI	Mon, May 9, 2005	29.41	29.78	29.41	29.78
1601	AMEX	XLI	Fri, May 6, 2005	29.52	29.70	29.52	29.58
1600	AMEX	XLI	Thu, May 5, 2005	29.47	29.68	29.39	29.46
1599	AMEX	XLI	Wed, May 4, 2005	29.33	29.65	29.25	29.61
1598	AMEX	XLI	Tue, May 3, 2005	29.50	29.50	29.14	29.27
1597	AMEX	XLI	Mon, May 2, 2005	29.49	29.57	29.28	29.48
1596	AMEX	XLI	Fri, Apr 29, 2005	29.11	29.37	28.91	29.32
1595	AMEX	XLI	Thu, Apr 28, 2005	29.18	29.36	28.95	28.98
1594	AMEX	XLI	Wed, Apr 27, 2005	29.02	29.35	28.90	29.30
1593	AMEX	XLI	Tue, Apr 26, 2005	29.45	29.70	29.23	29.26
1592	AMEX	XLI	Mon, Apr 25, 2005	29.56	29.70	29.45	29.64
1591	AMEX	XLI	Fri, Apr 22, 2005	29.80	29.80	29.04	29.29
1590	AMEX	XLI	Thu, Apr 21, 2005	29.00	29.64	29.00	29.64
1589	AMEX	XLI	Wed, Apr 20, 2005	29.25	29.30	28.81	28.87
1588	AMEX	XLI	Tue, Apr 19, 2005	29.00	29.24	29.00	29.17
1587	AMEX	XLI	Mon, Apr 18, 2005	28.90	29.20	28.80	29.04
1586	AMEX	XLI	Fri, Apr 15, 2005	29.40	29.57	28.95	28.95
1585	AMEX	XLI	Thu, Apr 14, 2005	29.95	30.07	29.43	29.53
1584	AMEX	XLI	Wed, Apr 13, 2005	30.45	30.50	29.95	29.98
1583	AMEX	XLI	Tue, Apr 12, 2005	30.10	30.57	29.91	30.51
1582	AMEX	XLI	Mon, Apr 11, 2005	30.49	30.49	30.19	30.27
1581	AMEX	XLI	Fri, Apr 8, 2005	30.43	30.53	30.21	30.21
1580	AMEX	XLI	Thu, Apr 7, 2005	30.26	30.54	30.26	30.52
1579	AMEX	XLI	Wed, Apr 6, 2005	30.15	30.45	30.15	30.27
1578	AMEX	XLI	Tue, Apr 5, 2005	30.25	30.30	30.11	30.26
1577	AMEX	XLI	Mon, Apr 4, 2005	30.11	30.19	29.92	30.11
1576	AMEX	XLI	Fri, Apr 1, 2005	30.51	30.65	30.04	30.14
1575	AMEX	XLI	Thu, Mar 31, 2005	30.32	30.50	30.32	30.43
1574	AMEX	XLI	Wed, Mar 30, 2005	30.19	30.51	30.12	30.51
1573	AMEX	XLI	Tue, Mar 29, 2005	30.40	30.50	29.90	29.94
1572	AMEX	XLI	Mon, Mar 28, 2005	30.55	30.60	30.42	30.44
1571	AMEX	XLI	Thu, Mar 24, 2005	30.41	30.70	30.39	30.47
1570	AMEX	XLI	Wed, Mar 23, 2005	30.41	30.50	30.30	30.32
1569	AMEX	XLI	Tue, Mar 22, 2005	30.75	30.91	30.46	30.51
1568	AMEX	XLI	Mon, Mar 21, 2005	30.69	30.75	30.42	30.68
1567	AMEX	XLI	Fri, Mar 18, 2005	30.74	30.74	30.44	30.58
1566	AMEX	XLI	Thu, Mar 17, 2005	30.75	30.82	30.61	30.65
1565	AMEX	XLI	Wed, Mar 16, 2005	30.96	30.98	30.58	30.66
1564	AMEX	XLI	Tue, Mar 15, 2005	31.35	31.35	31.02	31.02
1563	AMEX	XLI	Mon, Mar 14, 2005	30.95	31.20	30.95	31.19
1562	AMEX	XLI	Fri, Mar 11, 2005	31.00	31.28	30.93	31.02
1561	AMEX	XLI	Thu, Mar 10, 2005	31.00	31.23	30.94	31.10
1560	AMEX	XLI	Wed, Mar 9, 2005	31.20	31.34	31.03	31.03
1559	AMEX	XLI	Tue, Mar 8, 2005	31.40	31.47	31.34	31.37
1558	AMEX	XLI	Mon, Mar 7, 2005	31.40	31.50	31.30	31.39
1557	AMEX	XLI	Fri, Mar 4, 2005	30.93	31.34	30.93	31.24
1556	AMEX	XLI	Thu, Mar 3, 2005	30.65	30.90	30.59	30.81
1555	AMEX	XLI	Wed, Mar 2, 2005	30.65	30.81	30.40	30.74
1554	AMEX	XLI	Tue, Mar 1, 2005	30.70	30.72	30.51	30.65
1553	AMEX	XLI	Mon, Feb 28, 2005	30.70	30.72	30.39	30.55
1552	AMEX	XLI	Fri, Feb 25, 2005	30.50	30.75	30.39	30.73
1551	AMEX	XLI	Thu, Feb 24, 2005	30.26	30.48	30.03	30.48
1550	AMEX	XLI	Wed, Feb 23, 2005	29.82	30.42	29.81	30.05
1549	AMEX	XLI	Tue, Feb 22, 2005	30.24	30.45	30.00	30.01
1548	AMEX	XLI	Fri, Feb 18, 2005	30.53	30.58	30.40	30.50
1547	AMEX	XLI	Thu, Feb 17, 2005	30.57	30.76	30.50	30.50
1546	AMEX	XLI	Wed, Feb 16, 2005	30.85	30.85	30.55	30.78
1545	AMEX	XLI	Tue, Feb 15, 2005	30.42	30.73	30.42	30.69
1544	AMEX	XLI	Mon, Feb 14, 2005	30.78	30.78	30.55	30.59
1543	AMEX	XLI	Fri, Feb 11, 2005	30.30	30.72	30.30	30.62
1542	AMEX	XLI	Thu, Feb 10, 2005	30.28	30.47	30.25	30.42
1541	AMEX	XLI	Wed, Feb 9, 2005	30.50	30.70	30.27	30.28
1540	AMEX	XLI	Tue, Feb 8, 2005	30.46	30.60	30.41	30.60
1539	AMEX	XLI	Mon, Feb 7, 2005	30.30	30.52	30.30	30.43
1538	AMEX	XLI	Fri, Feb 4, 2005	30.23	30.46	30.23	30.45
1537	AMEX	XLI	Thu, Feb 3, 2005	30.17	30.24	30.09	30.19
1536	AMEX	XLI	Wed, Feb 2, 2005	30.35	30.36	30.12	30.29
1535	AMEX	XLI	Tue, Feb 1, 2005	30.30	30.34	30.05	30.29
1534	AMEX	XLI	Mon, Jan 31, 2005	29.79	30.20	29.79	30.20
1533	AMEX	XLI	Fri, Jan 28, 2005	29.65	29.90	29.63	29.81
1532	AMEX	XLI	Thu, Jan 27, 2005	29.90	29.90	29.60	29.84
1531	AMEX	XLI	Wed, Jan 26, 2005	29.55	29.98	29.55	29.76
1530	AMEX	XLI	Tue, Jan 25, 2005	29.60	29.80	29.51	29.70
1529	AMEX	XLI	Mon, Jan 24, 2005	29.55	29.65	29.39	29.42
1528	AMEX	XLI	Fri, Jan 21, 2005	29.76	29.90	29.49	29.51
1527	AMEX	XLI	Thu, Jan 20, 2005	29.77	30.02	29.70	29.70
1526	AMEX	XLI	Wed, Jan 19, 2005	30.10	30.21	29.96	29.97
1525	AMEX	XLI	Tue, Jan 18, 2005	29.70	30.22	29.60	30.21
1524	AMEX	XLI	Fri, Jan 14, 2005	29.87	30.15	29.87	30.09
1523	AMEX	XLI	Thu, Jan 13, 2005	30.25	30.25	29.80	29.89
1522	AMEX	XLI	Wed, Jan 12, 2005	30.10	30.30	29.80	30.18
1521	AMEX	XLI	Tue, Jan 11, 2005	30.30	30.30	30.00	30.14
1520	AMEX	XLI	Mon, Jan 10, 2005	30.25	30.38	30.12	30.28
1519	AMEX	XLI	Fri, Jan 7, 2005	30.41	30.45	30.10	30.17
1518	AMEX	XLI	Thu, Jan 6, 2005	30.20	30.46	30.20	30.31
1517	AMEX	XLI	Wed, Jan 5, 2005	30.30	30.42	30.19	30.21
1516	AMEX	XLI	Tue, Jan 4, 2005	30.83	30.94	30.29	30.42
1515	AMEX	XLI	Mon, Jan 3, 2005	31.25	31.29	30.77	30.80
1514	AMEX	XLI	Fri, Dec 31, 2004	31.23	31.25	31.07	31.07
1513	AMEX	XLI	Thu, Dec 30, 2004	31.29	31.29	31.16	31.18
1512	AMEX	XLI	Wed, Dec 29, 2004	31.35	31.35	31.08	31.16
1511	AMEX	XLI	Tue, Dec 28, 2004	31.15	31.27	31.11	31.24
1510	AMEX	XLI	Mon, Dec 27, 2004	31.45	31.45	31.05	31.07
1509	AMEX	XLI	Thu, Dec 23, 2004	31.24	31.35	31.21	31.25
1508	AMEX	XLI	Wed, Dec 22, 2004	31.20	31.29	31.11	31.21
1507	AMEX	XLI	Tue, Dec 21, 2004	30.85	31.17	30.85	31.11
1506	AMEX	XLI	Mon, Dec 20, 2004	31.05	31.15	30.90	30.94
1505	AMEX	XLI	Fri, Dec 17, 2004	30.95	31.02	30.50	30.92
1504	AMEX	XLI	Thu, Dec 16, 2004	31.30	31.30	30.99	31.11
1503	AMEX	XLI	Wed, Dec 15, 2004	31.35	31.35	31.04	31.29
1502	AMEX	XLI	Tue, Dec 14, 2004	31.30	31.34	31.14	31.25
1501	AMEX	XLI	Mon, Dec 13, 2004	30.95	31.21	30.92	31.19
1500	AMEX	XLI	Fri, Dec 10, 2004	30.64	30.90	30.64	30.85
1499	AMEX	XLI	Thu, Dec 9, 2004	30.65	30.76	30.34	30.74
1498	AMEX	XLI	Wed, Dec 8, 2004	30.40	30.65	30.40	30.55
1497	AMEX	XLI	Tue, Dec 7, 2004	30.90	30.90	30.44	30.47
1496	AMEX	XLI	Mon, Dec 6, 2004	30.72	30.93	30.71	30.72
1495	AMEX	XLI	Fri, Dec 3, 2004	30.75	31.01	30.75	30.89
1494	AMEX	XLI	Thu, Dec 2, 2004	30.70	31.03	30.70	30.88
1493	AMEX	XLI	Wed, Dec 1, 2004	30.60	30.98	30.25	30.98
1492	AMEX	XLI	Tue, Nov 30, 2004	30.45	30.55	30.31	30.47
1491	AMEX	XLI	Mon, Nov 29, 2004	30.30	30.63	30.18	30.40
1490	AMEX	XLI	Fri, Nov 26, 2004	30.38	30.65	30.38	30.52
1489	AMEX	XLI	Wed, Nov 24, 2004	30.55	30.58	30.42	30.52
1488	AMEX	XLI	Tue, Nov 23, 2004	30.50	30.50	30.25	30.38
1487	AMEX	XLI	Mon, Nov 22, 2004	30.15	30.50	30.10	30.43
1486	AMEX	XLI	Fri, Nov 19, 2004	30.89	30.89	30.29	30.36
1485	AMEX	XLI	Thu, Nov 18, 2004	30.74	30.75	30.59	30.73
1484	AMEX	XLI	Wed, Nov 17, 2004	30.54	30.80	30.43	30.56
1483	AMEX	XLI	Tue, Nov 16, 2004	30.60	30.60	30.31	30.34
1482	AMEX	XLI	Mon, Nov 15, 2004	30.41	30.63	30.41	30.54
1481	AMEX	XLI	Fri, Nov 12, 2004	30.60	30.60	30.34	30.56
1480	AMEX	XLI	Thu, Nov 11, 2004	30.20	30.47	30.16	30.45
1479	AMEX	XLI	Wed, Nov 10, 2004	30.15	30.21	30.00	30.10
1478	AMEX	XLI	Tue, Nov 9, 2004	29.80	30.10	29.80	30.01
1477	AMEX	XLI	Mon, Nov 8, 2004	29.95	29.95	29.73	29.90
1476	AMEX	XLI	Fri, Nov 5, 2004	29.80	29.94	29.68	29.82
1475	AMEX	XLI	Thu, Nov 4, 2004	29.19	29.67	29.08	29.59
1474	AMEX	XLI	Wed, Nov 3, 2004	29.20	29.25	28.91	29.11
1473	AMEX	XLI	Tue, Nov 2, 2004	28.86	29.03	28.73	28.79
1472	AMEX	XLI	Mon, Nov 1, 2004	28.73	28.82	28.59	28.76
1471	AMEX	XLI	Fri, Oct 29, 2004	28.57	28.69	28.53	28.67
1470	AMEX	XLI	Thu, Oct 28, 2004	28.70	28.70	28.40	28.54
1469	AMEX	XLI	Wed, Oct 27, 2004	28.10	28.60	28.10	28.60
1468	AMEX	XLI	Tue, Oct 26, 2004	27.77	28.21	27.74	28.20
1467	AMEX	XLI	Mon, Oct 25, 2004	27.69	27.87	27.58	27.78
1466	AMEX	XLI	Fri, Oct 22, 2004	28.15	28.15	27.72	27.78
1465	AMEX	XLI	Thu, Oct 21, 2004	27.80	28.11	27.76	28.03
1464	AMEX	XLI	Wed, Oct 20, 2004	28.09	28.09	27.70	27.89
1463	AMEX	XLI	Tue, Oct 19, 2004	28.30	28.39	27.97	27.97
1462	AMEX	XLI	Mon, Oct 18, 2004	27.88	28.22	27.87	28.22
1461	AMEX	XLI	Fri, Oct 15, 2004	28.01	28.28	28.00	28.14
1460	AMEX	XLI	Thu, Oct 14, 2004	27.96	28.13	27.50	27.94
1459	AMEX	XLI	Wed, Oct 13, 2004	28.40	28.58	27.98	28.06
1458	AMEX	XLI	Tue, Oct 12, 2004	28.20	28.46	28.15	28.39
1457	AMEX	XLI	Mon, Oct 11, 2004	28.42	28.48	28.37	28.40
1456	AMEX	XLI	Fri, Oct 8, 2004	28.45	28.60	28.24	28.37
1455	AMEX	XLI	Thu, Oct 7, 2004	28.80	28.87	28.60	28.60
1454	AMEX	XLI	Wed, Oct 6, 2004	28.74	28.93	28.65	28.93
1453	AMEX	XLI	Tue, Oct 5, 2004	28.72	28.74	28.59	28.63
1452	AMEX	XLI	Mon, Oct 4, 2004	28.92	29.00	28.75	28.75
1451	AMEX	XLI	Fri, Oct 1, 2004	28.20	28.79	28.20	28.78
1450	AMEX	XLI	Thu, Sep 30, 2004	28.06	28.44	28.06	28.38
1449	AMEX	XLI	Wed, Sep 29, 2004	28.10	28.18	27.96	28.14
1448	AMEX	XLI	Tue, Sep 28, 2004	27.63	28.08	27.60	28.04
1447	AMEX	XLI	Mon, Sep 27, 2004	27.82	27.90	27.76	27.76
1446	AMEX	XLI	Fri, Sep 24, 2004	27.81	28.07	27.70	27.98
1445	AMEX	XLI	Thu, Sep 23, 2004	28.10	28.10	27.87	27.88
1444	AMEX	XLI	Wed, Sep 22, 2004	28.55	28.55	28.08	28.15
1443	AMEX	XLI	Tue, Sep 21, 2004	28.45	28.64	28.45	28.55
1442	AMEX	XLI	Mon, Sep 20, 2004	28.60	28.62	28.39	28.44
1441	AMEX	XLI	Fri, Sep 17, 2004	28.53	28.64	28.39	28.59
1440	AMEX	XLI	Thu, Sep 16, 2004	28.27	28.46	28.15	28.38
1439	AMEX	XLI	Wed, Sep 15, 2004	28.50	28.50	28.18	28.20
1438	AMEX	XLI	Tue, Sep 14, 2004	28.22	28.46	28.22	28.46
1437	AMEX	XLI	Mon, Sep 13, 2004	28.50	28.56	28.38	28.39
1436	AMEX	XLI	Fri, Sep 10, 2004	28.05	28.44	28.05	28.36
1435	AMEX	XLI	Thu, Sep 9, 2004	28.15	28.50	28.15	28.28
1434	AMEX	XLI	Wed, Sep 8, 2004	28.25	28.47	28.25	28.35
1433	AMEX	XLI	Tue, Sep 7, 2004	28.39	28.48	28.27	28.40
1432	AMEX	XLI	Fri, Sep 3, 2004	28.10	28.39	28.10	28.19
1431	AMEX	XLI	Thu, Sep 2, 2004	27.98	28.29	27.89	28.27
1430	AMEX	XLI	Wed, Sep 1, 2004	27.95	28.02	27.76	27.89
1429	AMEX	XLI	Tue, Aug 31, 2004	27.55	27.88	27.55	27.88
1428	AMEX	XLI	Mon, Aug 30, 2004	27.67	27.90	27.60	27.75
1427	AMEX	XLI	Fri, Aug 27, 2004	27.80	27.94	27.79	27.90
1426	AMEX	XLI	Thu, Aug 26, 2004	27.97	27.97	27.81	27.91
1425	AMEX	XLI	Wed, Aug 25, 2004	27.55	27.95	27.50	27.90
1424	AMEX	XLI	Tue, Aug 24, 2004	27.75	27.76	27.50	27.60
1423	AMEX	XLI	Mon, Aug 23, 2004	27.85	27.85	27.50	27.58
1422	AMEX	XLI	Fri, Aug 20, 2004	27.52	27.62	27.30	27.59
1421	AMEX	XLI	Thu, Aug 19, 2004	27.45	27.51	27.19	27.32
1420	AMEX	XLI	Wed, Aug 18, 2004	27.00	27.65	27.00	27.65
1419	AMEX	XLI	Tue, Aug 17, 2004	27.47	27.50	27.15	27.22
1418	AMEX	XLI	Mon, Aug 16, 2004	26.70	27.28	26.70	27.24
1417	AMEX	XLI	Fri, Aug 13, 2004	26.70	26.84	26.66	26.74
1416	AMEX	XLI	Thu, Aug 12, 2004	27.19	27.19	26.70	26.79
1415	AMEX	XLI	Wed, Aug 11, 2004	27.01	27.22	26.86	27.19
1414	AMEX	XLI	Tue, Aug 10, 2004	26.95	27.22	26.81	27.22
1413	AMEX	XLI	Mon, Aug 9, 2004	26.55	26.90	26.55	26.77
1412	AMEX	XLI	Fri, Aug 6, 2004	26.90	27.10	26.67	26.71
1411	AMEX	XLI	Thu, Aug 5, 2004	28.05	28.05	27.25	27.27
1410	AMEX	XLI	Wed, Aug 4, 2004	27.60	27.87	27.60	27.84
1409	AMEX	XLI	Tue, Aug 3, 2004	27.95	28.02	27.70	27.84
1408	AMEX	XLI	Mon, Aug 2, 2004	27.76	28.03	27.64	27.99
1407	AMEX	XLI	Fri, Jul 30, 2004	27.87	27.96	27.73	27.86
1406	AMEX	XLI	Thu, Jul 29, 2004	27.70	28.02	27.69	27.90
1405	AMEX	XLI	Wed, Jul 28, 2004	27.52	27.94	27.43	27.87
1404	AMEX	XLI	Tue, Jul 27, 2004	27.30	27.75	27.30	27.70
1403	AMEX	XLI	Mon, Jul 26, 2004	27.70	27.80	27.26	27.42
1402	AMEX	XLI	Fri, Jul 23, 2004	27.60	27.66	27.39	27.51
1401	AMEX	XLI	Thu, Jul 22, 2004	27.73	27.75	27.36	27.64
1400	AMEX	XLI	Wed, Jul 21, 2004	28.24	28.39	27.81	27.81
1399	AMEX	XLI	Tue, Jul 20, 2004	27.80	28.19	27.75	28.18
1398	AMEX	XLI	Mon, Jul 19, 2004	28.05	28.14	27.88	28.01
1397	AMEX	XLI	Fri, Jul 16, 2004	28.48	28.48	28.11	28.13
1396	AMEX	XLI	Thu, Jul 15, 2004	28.08	28.36	28.08	28.24
1395	AMEX	XLI	Wed, Jul 14, 2004	27.93	28.33	27.80	28.10
1394	AMEX	XLI	Tue, Jul 13, 2004	28.20	28.22	28.13	28.15
1393	AMEX	XLI	Mon, Jul 12, 2004	28.05	28.17	27.87	28.09
1392	AMEX	XLI	Fri, Jul 9, 2004	27.95	28.05	27.94	28.05
1391	AMEX	XLI	Thu, Jul 8, 2004	27.85	28.00	27.80	27.82
1390	AMEX	XLI	Wed, Jul 7, 2004	27.97	28.08	27.89	27.98
1389	AMEX	XLI	Tue, Jul 6, 2004	28.05	28.05	27.75	27.93
1388	AMEX	XLI	Fri, Jul 2, 2004	28.24	28.24	27.92	27.99
1387	AMEX	XLI	Thu, Jul 1, 2004	28.78	28.78	28.13	28.23
1386	AMEX	XLI	Wed, Jun 30, 2004	28.60	28.69	28.34	28.66
1385	AMEX	XLI	Tue, Jun 29, 2004	28.26	28.56	28.26	28.48
1384	AMEX	XLI	Mon, Jun 28, 2004	28.60	28.60	28.26	28.26
1383	AMEX	XLI	Fri, Jun 25, 2004	28.62	28.62	28.37	28.47
1382	AMEX	XLI	Thu, Jun 24, 2004	28.77	28.78	28.40	28.51
1381	AMEX	XLI	Wed, Jun 23, 2004	28.21	28.59	28.13	28.57
1380	AMEX	XLI	Tue, Jun 22, 2004	27.87	28.20	27.87	28.17
1379	AMEX	XLI	Mon, Jun 21, 2004	28.10	28.14	27.91	27.91
1378	AMEX	XLI	Fri, Jun 18, 2004	27.65	28.11	27.65	28.02
1377	AMEX	XLI	Thu, Jun 17, 2004	27.99	27.99	27.74	27.92
1376	AMEX	XLI	Wed, Jun 16, 2004	27.95	28.00	27.77	27.90
1375	AMEX	XLI	Tue, Jun 15, 2004	27.78	27.87	27.69	27.83
1374	AMEX	XLI	Mon, Jun 14, 2004	27.65	27.65	27.49	27.58
1373	AMEX	XLI	Thu, Jun 10, 2004	27.72	27.73	27.53	27.73
1372	AMEX	XLI	Wed, Jun 9, 2004	27.90	27.90	27.54	27.54
1371	AMEX	XLI	Tue, Jun 8, 2004	27.80	27.81	27.60	27.78
1370	AMEX	XLI	Mon, Jun 7, 2004	27.44	27.72	27.37	27.72
1369	AMEX	XLI	Fri, Jun 4, 2004	27.08	27.34	27.08	27.25
1368	AMEX	XLI	Thu, Jun 3, 2004	27.25	27.29	27.08	27.10
1367	AMEX	XLI	Wed, Jun 2, 2004	27.17	27.32	27.05	27.30
1366	AMEX	XLI	Tue, Jun 1, 2004	26.90	27.05	26.85	27.05
1365	AMEX	XLI	Fri, May 28, 2004	27.22	27.22	26.90	27.05
1364	AMEX	XLI	Thu, May 27, 2004	27.05	27.18	26.90	27.05
1363	AMEX	XLI	Wed, May 26, 2004	26.90	26.92	26.73	26.86
1362	AMEX	XLI	Tue, May 25, 2004	26.37	26.85	26.05	26.80
1361	AMEX	XLI	Mon, May 24, 2004	26.45	26.55	26.27	26.42
1360	AMEX	XLI	Fri, May 21, 2004	26.10	26.28	26.07	26.22
1359	AMEX	XLI	Thu, May 20, 2004	25.96	26.07	25.91	26.04
1358	AMEX	XLI	Wed, May 19, 2004	26.29	26.54	26.06	26.10
1357	AMEX	XLI	Tue, May 18, 2004	26.10	26.16	25.92	26.14
1356	AMEX	XLI	Mon, May 17, 2004	25.85	25.97	25.77	25.88
1355	AMEX	XLI	Fri, May 14, 2004	26.05	26.29	25.96	26.17
1354	AMEX	XLI	Thu, May 13, 2004	26.00	26.29	26.00	26.22
1353	AMEX	XLI	Wed, May 12, 2004	25.85	26.22	25.66	26.22
1352	AMEX	XLI	Tue, May 11, 2004	25.70	26.06	25.70	26.00
1351	AMEX	XLI	Mon, May 10, 2004	26.01	26.12	25.66	25.84
1350	AMEX	XLI	Fri, May 7, 2004	26.58	26.72	26.22	26.22
1349	AMEX	XLI	Thu, May 6, 2004	26.45	26.77	26.40	26.69
1348	AMEX	XLI	Wed, May 5, 2004	26.65	26.99	26.65	26.83
1347	AMEX	XLI	Tue, May 4, 2004	26.55	26.96	26.55	26.81
1346	AMEX	XLI	Mon, May 3, 2004	26.35	26.75	26.30	26.70
1345	AMEX	XLI	Fri, Apr 30, 2004	26.50	26.74	26.40	26.40
1344	AMEX	XLI	Thu, Apr 29, 2004	26.59	26.95	26.50	26.60
1343	AMEX	XLI	Wed, Apr 28, 2004	27.30	27.30	26.83	26.84
1342	AMEX	XLI	Tue, Apr 27, 2004	27.24	27.45	27.19	27.20
1341	AMEX	XLI	Mon, Apr 26, 2004	27.31	27.42	27.12	27.18
1340	AMEX	XLI	Fri, Apr 23, 2004	27.40	27.40	27.08	27.32
1339	AMEX	XLI	Thu, Apr 22, 2004	26.80	27.44	26.80	27.44
1338	AMEX	XLI	Wed, Apr 21, 2004	26.48	26.85	26.41	26.85
1337	AMEX	XLI	Tue, Apr 20, 2004	27.10	27.11	26.64	26.68
1336	AMEX	XLI	Mon, Apr 19, 2004	26.90	27.05	26.87	26.95
1335	AMEX	XLI	Fri, Apr 16, 2004	26.70	27.12	26.70	27.10
1334	AMEX	XLI	Thu, Apr 15, 2004	26.60	26.94	26.60	26.86
1333	AMEX	XLI	Wed, Apr 14, 2004	26.72	26.91	26.58	26.78
1332	AMEX	XLI	Tue, Apr 13, 2004	27.42	27.42	26.74	26.80
1331	AMEX	XLI	Mon, Apr 12, 2004	27.13	27.27	27.08	27.22
1330	AMEX	XLI	Thu, Apr 8, 2004	27.40	27.40	26.87	26.95
1329	AMEX	XLI	Wed, Apr 7, 2004	27.25	27.30	26.97	27.10
1328	AMEX	XLI	Tue, Apr 6, 2004	27.24	27.24	27.05	27.16
1327	AMEX	XLI	Mon, Apr 5, 2004	26.99	27.18	26.86	27.18
1326	AMEX	XLI	Fri, Apr 2, 2004	26.90	27.00	26.73	26.86
1325	AMEX	XLI	Thu, Apr 1, 2004	26.53	26.64	26.43	26.56
1324	AMEX	XLI	Wed, Mar 31, 2004	26.27	26.55	26.27	26.41
1323	AMEX	XLI	Tue, Mar 30, 2004	26.23	26.48	26.20	26.46
1322	AMEX	XLI	Mon, Mar 29, 2004	26.40	26.45	26.17	26.30
1321	AMEX	XLI	Fri, Mar 26, 2004	25.95	26.15	25.87	25.99
1320	AMEX	XLI	Thu, Mar 25, 2004	25.47	25.95	25.47	25.85
1319	AMEX	XLI	Wed, Mar 24, 2004	25.37	25.52	25.28	25.43
1318	AMEX	XLI	Tue, Mar 23, 2004	25.54	25.65	25.40	25.43
1317	AMEX	XLI	Mon, Mar 22, 2004	25.64	25.65	25.29	25.50
1316	AMEX	XLI	Fri, Mar 19, 2004	26.00	26.18	25.85	25.85
1315	AMEX	XLI	Thu, Mar 18, 2004	26.10	26.31	25.98	26.27
1314	AMEX	XLI	Wed, Mar 17, 2004	26.10	26.34	26.05	26.24
1313	AMEX	XLI	Tue, Mar 16, 2004	25.55	25.98	25.55	25.92
1312	AMEX	XLI	Mon, Mar 15, 2004	25.94	26.04	25.61	25.63
1311	AMEX	XLI	Fri, Mar 12, 2004	25.50	26.00	25.50	25.95
1310	AMEX	XLI	Thu, Mar 11, 2004	25.70	26.07	25.16	25.51
1309	AMEX	XLI	Wed, Mar 10, 2004	26.26	26.43	25.88	25.90
1308	AMEX	XLI	Tue, Mar 9, 2004	26.48	26.60	26.31	26.39
1307	AMEX	XLI	Mon, Mar 8, 2004	26.83	27.02	26.57	26.57
1306	AMEX	XLI	Fri, Mar 5, 2004	26.74	27.14	26.74	27.03
1305	AMEX	XLI	Thu, Mar 4, 2004	26.91	27.00	26.83	26.97
1304	AMEX	XLI	Wed, Mar 3, 2004	26.90	26.92	26.76	26.87
1303	AMEX	XLI	Tue, Mar 2, 2004	26.85	27.06	26.78	26.88
1302	AMEX	XLI	Mon, Mar 1, 2004	26.86	27.06	26.79	26.97
1301	AMEX	XLI	Fri, Feb 27, 2004	26.88	26.95	26.73	26.83
1300	AMEX	XLI	Thu, Feb 26, 2004	26.76	26.89	26.66	26.84
1299	AMEX	XLI	Wed, Feb 25, 2004	26.95	26.95	26.72	26.82
1298	AMEX	XLI	Tue, Feb 24, 2004	26.70	27.03	26.64	26.89
1297	AMEX	XLI	Mon, Feb 23, 2004	27.15	27.15	26.75	26.89
1296	AMEX	XLI	Fri, Feb 20, 2004	27.01	27.29	26.85	26.99
1295	AMEX	XLI	Thu, Feb 19, 2004	27.45	27.45	27.04	27.04
1294	AMEX	XLI	Wed, Feb 18, 2004	27.49	27.49	27.14	27.25
1293	AMEX	XLI	Tue, Feb 17, 2004	27.34	27.46	27.21	27.39
1292	AMEX	XLI	Fri, Feb 13, 2004	27.35	27.48	27.10	27.18
1291	AMEX	XLI	Thu, Feb 12, 2004	27.50	27.50	27.28	27.31
1290	AMEX	XLI	Wed, Feb 11, 2004	27.03	27.47	26.92	27.33
1289	AMEX	XLI	Tue, Feb 10, 2004	27.05	27.05	26.90	27.03
1288	AMEX	XLI	Mon, Feb 9, 2004	27.20	27.20	26.99	27.05
1287	AMEX	XLI	Fri, Feb 6, 2004	27.15	27.20	26.86	27.12
1286	AMEX	XLI	Thu, Feb 5, 2004	26.90	27.06	26.70	27.00
1285	AMEX	XLI	Wed, Feb 4, 2004	26.96	26.96	26.68	26.75
1284	AMEX	XLI	Tue, Feb 3, 2004	27.90	27.90	25.84	26.88
1283	AMEX	XLI	Mon, Feb 2, 2004	26.83	27.18	26.77	26.98
1282	AMEX	XLI	Fri, Jan 30, 2004	27.12	27.12	26.81	27.03
1281	AMEX	XLI	Thu, Jan 29, 2004	27.35	27.35	26.82	27.08
1280	AMEX	XLI	Wed, Jan 28, 2004	27.70	27.70	27.00	27.07
1279	AMEX	XLI	Tue, Jan 27, 2004	27.79	27.85	27.48	27.50
1278	AMEX	XLI	Mon, Jan 26, 2004	27.30	27.78	27.30	27.77
1277	AMEX	XLI	Fri, Jan 23, 2004	27.62	27.67	27.25	27.42
1276	AMEX	XLI	Thu, Jan 22, 2004	27.85	27.85	27.48	27.52
1275	AMEX	XLI	Wed, Jan 21, 2004	27.55	27.73	27.24	27.65
1274	AMEX	XLI	Tue, Jan 20, 2004	27.85	27.95	27.34	27.46
1273	AMEX	XLI	Fri, Jan 16, 2004	27.55	27.80	27.43	27.80
1272	AMEX	XLI	Thu, Jan 15, 2004	27.40	27.42	27.09	27.29
1271	AMEX	XLI	Wed, Jan 14, 2004	27.00	27.29	27.00	27.25
1270	AMEX	XLI	Tue, Jan 13, 2004	27.14	27.16	26.73	26.88
1269	AMEX	XLI	Mon, Jan 12, 2004	26.83	27.04	26.83	26.99
1268	AMEX	XLI	Fri, Jan 9, 2004	26.95	27.13	26.83	26.90
1267	AMEX	XLI	Thu, Jan 8, 2004	27.15	27.25	27.02	27.17
1266	AMEX	XLI	Wed, Jan 7, 2004	27.00	27.04	26.76	27.00
1265	AMEX	XLI	Tue, Jan 6, 2004	27.15	27.15	26.87	26.96
1264	AMEX	XLI	Mon, Jan 5, 2004	27.05	27.05	26.82	27.00
1263	AMEX	XLI	Fri, Jan 2, 2004	27.00	27.01	26.63	26.74
1262	AMEX	XLI	Wed, Dec 31, 2003	26.80	26.89	26.68	26.76
1261	AMEX	XLI	Tue, Dec 30, 2003	27.05	27.05	26.70	26.73
1260	AMEX	XLI	Mon, Dec 29, 2003	26.75	26.89	26.65	26.89
1259	AMEX	XLI	Fri, Dec 26, 2003	26.72	26.72	26.53	26.55
1258	AMEX	XLI	Wed, Dec 24, 2003	27.00	27.00	26.53	26.60
1257	AMEX	XLI	Tue, Dec 23, 2003	26.82	26.82	26.61	26.70
1256	AMEX	XLI	Mon, Dec 22, 2003	26.55	26.68	26.41	26.64
1255	AMEX	XLI	Fri, Dec 19, 2003	26.65	26.65	26.32	26.48
1254	AMEX	XLI	Thu, Dec 18, 2003	26.45	26.60	26.33	26.59
1253	AMEX	XLI	Wed, Dec 17, 2003	26.35	26.35	26.07	26.29
1252	AMEX	XLI	Tue, Dec 16, 2003	26.30	26.30	25.96	26.26
1251	AMEX	XLI	Mon, Dec 15, 2003	26.42	26.42	26.01	26.10
1250	AMEX	XLI	Fri, Dec 12, 2003	25.80	26.11	25.80	26.07
1249	AMEX	XLI	Thu, Dec 11, 2003	25.69	26.08	25.69	26.03
1248	AMEX	XLI	Wed, Dec 10, 2003	25.55	25.75	25.50	25.63
1247	AMEX	XLI	Tue, Dec 9, 2003	25.72	25.86	25.61	25.68
1246	AMEX	XLI	Mon, Dec 8, 2003	25.60	25.69	25.46	25.68
1245	AMEX	XLI	Fri, Dec 5, 2003	25.61	25.66	25.42	25.45
1244	AMEX	XLI	Thu, Dec 4, 2003	25.58	25.67	25.52	25.64
1243	AMEX	XLI	Wed, Dec 3, 2003	25.75	25.75	25.53	25.56
1242	AMEX	XLI	Tue, Dec 2, 2003	25.79	25.89	25.44	25.54
1241	AMEX	XLI	Mon, Dec 1, 2003	25.40	25.59	25.30	25.59
1240	AMEX	XLI	Fri, Nov 28, 2003	25.26	25.27	25.15	25.22
1239	AMEX	XLI	Wed, Nov 26, 2003	25.30	25.30	24.98	25.19
1238	AMEX	XLI	Tue, Nov 25, 2003	25.05	25.25	25.00	25.19
1237	AMEX	XLI	Mon, Nov 24, 2003	24.79	24.99	24.78	24.99
1236	AMEX	XLI	Fri, Nov 21, 2003	24.75	24.80	24.54	24.69
1235	AMEX	XLI	Thu, Nov 20, 2003	24.73	24.98	24.62	24.67
1234	AMEX	XLI	Wed, Nov 19, 2003	24.72	24.94	24.64	24.85
1233	AMEX	XLI	Tue, Nov 18, 2003	24.85	24.90	24.57	24.63
1232	AMEX	XLI	Mon, Nov 17, 2003	24.60	24.75	24.45	24.75
1231	AMEX	XLI	Fri, Nov 14, 2003	25.12	25.12	24.75	24.82
1230	AMEX	XLI	Thu, Nov 13, 2003	24.82	25.06	24.82	25.01
1229	AMEX	XLI	Wed, Nov 12, 2003	24.69	25.07	24.68	25.02
1228	AMEX	XLI	Tue, Nov 11, 2003	24.65	24.75	24.59	24.62
1227	AMEX	XLI	Mon, Nov 10, 2003	25.10	25.10	24.70	24.71
1226	AMEX	XLI	Fri, Nov 7, 2003	25.04	25.15	24.89	24.94
1225	AMEX	XLI	Thu, Nov 6, 2003	24.86	25.05	24.75	25.03
1224	AMEX	XLI	Wed, Nov 5, 2003	24.99	24.99	24.73	24.90
1223	AMEX	XLI	Tue, Nov 4, 2003	25.00	25.00	24.80	24.92
1222	AMEX	XLI	Mon, Nov 3, 2003	24.88	25.02	24.79	24.85
1221	AMEX	XLI	Fri, Oct 31, 2003	24.88	24.88	24.70	24.73
1220	AMEX	XLI	Thu, Oct 30, 2003	24.85	24.87	24.56	24.69
1219	AMEX	XLI	Wed, Oct 29, 2003	24.37	24.58	24.34	24.50
1218	AMEX	XLI	Tue, Oct 28, 2003	24.13	24.34	24.08	24.34
1217	AMEX	XLI	Mon, Oct 27, 2003	24.00	24.21	24.00	24.06
1216	AMEX	XLI	Fri, Oct 24, 2003	23.78	24.10	23.75	24.05
1215	AMEX	XLI	Thu, Oct 23, 2003	23.99	24.12	23.85	24.04
1214	AMEX	XLI	Wed, Oct 22, 2003	24.05	24.25	23.95	23.98
1213	AMEX	XLI	Tue, Oct 21, 2003	24.45	24.45	24.25	24.26
1212	AMEX	XLI	Mon, Oct 20, 2003	24.35	24.35	24.14	24.30
1211	AMEX	XLI	Fri, Oct 17, 2003	24.49	24.49	24.12	24.24
1210	AMEX	XLI	Thu, Oct 16, 2003	24.18	24.50	24.00	24.41
1209	AMEX	XLI	Wed, Oct 15, 2003	24.66	24.66	24.23	24.40
1208	AMEX	XLI	Tue, Oct 14, 2003	24.30	24.42	24.08	24.36
1207	AMEX	XLI	Mon, Oct 13, 2003	24.38	24.47	24.10	24.24
1206	AMEX	XLI	Fri, Oct 10, 2003	24.48	24.48	24.05	24.14
1205	AMEX	XLI	Thu, Oct 9, 2003	24.37	24.50	24.23	24.28
1204	AMEX	XLI	Wed, Oct 8, 2003	24.08	24.25	24.01	24.12
1203	AMEX	XLI	Tue, Oct 7, 2003	23.90	24.23	23.90	24.23
1202	AMEX	XLI	Mon, Oct 6, 2003	24.24	24.24	24.04	24.11
1201	AMEX	XLI	Fri, Oct 3, 2003	23.91	24.35	23.91	24.10
1200	AMEX	XLI	Thu, Oct 2, 2003	23.65	23.90	23.65	23.86
1199	AMEX	XLI	Wed, Oct 1, 2003	23.40	23.80	23.35	23.75
1198	AMEX	XLI	Tue, Sep 30, 2003	23.60	23.60	23.05	23.29
1197	AMEX	XLI	Mon, Sep 29, 2003	23.45	23.61	23.26	23.51
1196	AMEX	XLI	Fri, Sep 26, 2003	23.33	23.50	23.22	23.27
1195	AMEX	XLI	Thu, Sep 25, 2003	23.62	23.75	23.45	23.52
1194	AMEX	XLI	Wed, Sep 24, 2003	24.35	24.35	23.68	23.70
1193	AMEX	XLI	Tue, Sep 23, 2003	23.95	24.20	23.95	24.17
1192	AMEX	XLI	Mon, Sep 22, 2003	24.20	24.25	24.01	24.08
1191	AMEX	XLI	Fri, Sep 19, 2003	24.60	24.67	24.26	24.40
1190	AMEX	XLI	Thu, Sep 18, 2003	24.45	24.63	24.28	24.59
1189	AMEX	XLI	Wed, Sep 17, 2003	24.55	24.55	24.27	24.30
1188	AMEX	XLI	Tue, Sep 16, 2003	24.07	24.47	23.91	24.40
1187	AMEX	XLI	Mon, Sep 15, 2003	24.25	24.25	24.00	24.09
1186	AMEX	XLI	Fri, Sep 12, 2003	24.07	24.15	23.80	24.06
1185	AMEX	XLI	Thu, Sep 11, 2003	23.87	24.17	23.75	24.07
1184	AMEX	XLI	Wed, Sep 10, 2003	23.94	24.10	23.82	23.87
1183	AMEX	XLI	Tue, Sep 9, 2003	24.45	24.49	24.11	24.15
1182	AMEX	XLI	Mon, Sep 8, 2003	24.50	24.55	24.31	24.41
1181	AMEX	XLI	Fri, Sep 5, 2003	24.59	24.59	24.17	24.29
1180	AMEX	XLI	Thu, Sep 4, 2003	24.54	24.62	24.37	24.56
1179	AMEX	XLI	Wed, Sep 3, 2003	24.58	24.64	24.41	24.58
1178	AMEX	XLI	Tue, Sep 2, 2003	24.40	24.48	23.97	24.38
1177	AMEX	XLI	Fri, Aug 29, 2003	23.87	24.13	23.87	24.03
1176	AMEX	XLI	Thu, Aug 28, 2003	24.05	24.05	23.73	24.04
1175	AMEX	XLI	Wed, Aug 27, 2003	23.70	23.87	23.67	23.85
1174	AMEX	XLI	Tue, Aug 26, 2003	23.53	23.89	23.53	23.87
1173	AMEX	XLI	Mon, Aug 25, 2003	23.75	23.92	23.65	23.73
1172	AMEX	XLI	Fri, Aug 22, 2003	24.35	24.40	23.86	23.95
1171	AMEX	XLI	Thu, Aug 21, 2003	24.10	24.21	23.96	24.18
1170	AMEX	XLI	Wed, Aug 20, 2003	24.03	24.03	23.78	23.90
1169	AMEX	XLI	Tue, Aug 19, 2003	24.04	24.04	23.78	24.04
1168	AMEX	XLI	Mon, Aug 18, 2003	23.60	23.90	23.45	23.90
1167	AMEX	XLI	Fri, Aug 15, 2003	23.40	23.55	23.29	23.55
1166	AMEX	XLI	Thu, Aug 14, 2003	23.00	23.42	23.00	23.33
1165	AMEX	XLI	Wed, Aug 13, 2003	23.35	23.49	23.00	23.06
1164	AMEX	XLI	Tue, Aug 12, 2003	23.05	23.14	22.82	23.14
1163	AMEX	XLI	Mon, Aug 11, 2003	22.90	22.97	22.69	22.92
1162	AMEX	XLI	Fri, Aug 8, 2003	22.90	22.90	22.61	22.74
1161	AMEX	XLI	Thu, Aug 7, 2003	22.40	22.73	22.40	22.71
1160	AMEX	XLI	Wed, Aug 6, 2003	22.51	22.70	22.38	22.57
1159	AMEX	XLI	Tue, Aug 5, 2003	23.10	23.15	22.55	22.61
1158	AMEX	XLI	Mon, Aug 4, 2003	23.10	23.10	22.65	23.00
1157	AMEX	XLI	Fri, Aug 1, 2003	23.15	23.15	22.90	22.95
1156	AMEX	XLI	Thu, Jul 31, 2003	23.10	23.45	23.03	23.13
1155	AMEX	XLI	Wed, Jul 30, 2003	23.10	23.10	22.81	22.92
1154	AMEX	XLI	Tue, Jul 29, 2003	23.26	23.26	22.83	22.92
1153	AMEX	XLI	Mon, Jul 28, 2003	23.40	23.40	23.05	23.24
1152	AMEX	XLI	Fri, Jul 25, 2003	22.70	23.22	22.70	23.22
1151	AMEX	XLI	Thu, Jul 24, 2003	22.90	23.05	22.67	22.71
1150	AMEX	XLI	Wed, Jul 23, 2003	22.95	22.95	22.51	22.71
1149	AMEX	XLI	Tue, Jul 22, 2003	22.80	22.84	22.47	22.78
1148	AMEX	XLI	Mon, Jul 21, 2003	22.80	22.80	22.48	22.50
1147	AMEX	XLI	Fri, Jul 18, 2003	22.30	22.75	22.30	22.60
1146	AMEX	XLI	Thu, Jul 17, 2003	22.18	22.45	21.31	22.30
1145	AMEX	XLI	Wed, Jul 16, 2003	22.62	22.62	22.26	22.36
1144	AMEX	XLI	Tue, Jul 15, 2003	22.56	22.78	22.37	22.41
1143	AMEX	XLI	Mon, Jul 14, 2003	22.80	22.99	22.55	22.55
1142	AMEX	XLI	Fri, Jul 11, 2003	22.62	22.73	22.46	22.63
1141	AMEX	XLI	Thu, Jul 10, 2003	22.54	22.66	22.37	22.40
1140	AMEX	XLI	Wed, Jul 9, 2003	22.95	22.95	22.62	22.70
1139	AMEX	XLI	Tue, Jul 8, 2003	22.75	22.95	22.69	22.95
1138	AMEX	XLI	Mon, Jul 7, 2003	22.79	22.93	22.62	22.78
1137	AMEX	XLI	Thu, Jul 3, 2003	22.50	22.62	22.37	22.48
1136	AMEX	XLI	Wed, Jul 2, 2003	22.60	22.60	22.33	22.50
1135	AMEX	XLI	Tue, Jul 1, 2003	22.22	22.44	22.00	22.44
1134	AMEX	XLI	Mon, Jun 30, 2003	22.25	22.50	21.53	22.39
1133	AMEX	XLI	Fri, Jun 27, 2003	22.65	22.65	22.25	22.35
1132	AMEX	XLI	Thu, Jun 26, 2003	22.40	22.61	22.27	22.57
1131	AMEX	XLI	Wed, Jun 25, 2003	22.75	22.75	22.30	22.30
1130	AMEX	XLI	Tue, Jun 24, 2003	22.62	22.74	22.53	22.65
1129	AMEX	XLI	Mon, Jun 23, 2003	23.00	23.00	22.54	22.64
1128	AMEX	XLI	Fri, Jun 20, 2003	23.10	23.10	22.83	22.92
1127	AMEX	XLI	Thu, Jun 19, 2003	23.40	23.40	22.80	22.86
1126	AMEX	XLI	Wed, Jun 18, 2003	23.24	23.45	23.18	23.29
1125	AMEX	XLI	Tue, Jun 17, 2003	23.59	23.59	23.25	23.41
1124	AMEX	XLI	Mon, Jun 16, 2003	22.70	23.40	22.70	23.40
1123	AMEX	XLI	Fri, Jun 13, 2003	23.21	23.21	22.77	22.85
1122	AMEX	XLI	Thu, Jun 12, 2003	23.25	23.29	23.00	23.10
1121	AMEX	XLI	Wed, Jun 11, 2003	22.75	23.13	22.64	23.04
1120	AMEX	XLI	Tue, Jun 10, 2003	22.25	22.71	22.25	22.59
1119	AMEX	XLI	Mon, Jun 9, 2003	22.77	22.77	22.42	22.47
1118	AMEX	XLI	Fri, Jun 6, 2003	22.60	23.07	22.60	22.77
1117	AMEX	XLI	Thu, Jun 5, 2003	22.49	22.64	22.29	22.58
1116	AMEX	XLI	Wed, Jun 4, 2003	22.40	22.57	22.16	22.52
1115	AMEX	XLI	Tue, Jun 3, 2003	22.29	22.31	22.04	22.23
1114	AMEX	XLI	Mon, Jun 2, 2003	22.20	22.41	22.05	22.20
1113	AMEX	XLI	Fri, May 30, 2003	21.48	21.99	21.48	21.98
1112	AMEX	XLI	Thu, May 29, 2003	21.56	21.84	21.40	21.48
1111	AMEX	XLI	Wed, May 28, 2003	22.18	22.18	21.64	21.72
1110	AMEX	XLI	Tue, May 27, 2003	21.35	21.80	21.12	21.80
1109	AMEX	XLI	Fri, May 23, 2003	21.25	21.40	21.11	21.28
1108	AMEX	XLI	Thu, May 22, 2003	21.14	21.30	21.03	21.20
1107	AMEX	XLI	Wed, May 21, 2003	21.16	21.16	20.85	21.04
1106	AMEX	XLI	Tue, May 20, 2003	21.29	21.29	20.87	21.16
1105	AMEX	XLI	Mon, May 19, 2003	21.60	21.60	21.04	21.04
1104	AMEX	XLI	Fri, May 16, 2003	21.50	21.71	21.44	21.60
1103	AMEX	XLI	Thu, May 15, 2003	21.60	21.72	21.50	21.70
1102	AMEX	XLI	Wed, May 14, 2003	21.50	21.62	21.33	21.47
1101	AMEX	XLI	Tue, May 13, 2003	21.70	21.70	21.43	21.54
1100	AMEX	XLI	Mon, May 12, 2003	21.19	21.65	21.19	21.61
1099	AMEX	XLI	Fri, May 9, 2003	21.25	21.45	21.06	21.45
1098	AMEX	XLI	Thu, May 8, 2003	20.95	21.28	20.95	21.13
1097	AMEX	XLI	Wed, May 7, 2003	21.42	21.50	21.21	21.33
1096	AMEX	XLI	Tue, May 6, 2003	21.35	21.56	21.26	21.36
1095	AMEX	XLI	Mon, May 5, 2003	21.30	21.48	21.16	21.30
1094	AMEX	XLI	Fri, May 2, 2003	20.98	21.49	20.98	21.37
1093	AMEX	XLI	Thu, May 1, 2003	21.40	21.40	20.85	21.08
1092	AMEX	XLI	Wed, Apr 30, 2003	21.15	21.40	20.95	21.40
1091	AMEX	XLI	Tue, Apr 29, 2003	21.27	21.35	21.00	21.17
1090	AMEX	XLI	Mon, Apr 28, 2003	20.74	21.22	20.74	21.11
1089	AMEX	XLI	Fri, Apr 25, 2003	20.70	20.91	20.60	20.74
1088	AMEX	XLI	Thu, Apr 24, 2003	21.00	21.00	20.75	20.90
1087	AMEX	XLI	Wed, Apr 23, 2003	20.90	21.13	20.90	21.10
1086	AMEX	XLI	Tue, Apr 22, 2003	20.25	20.95	20.25	20.93
1085	AMEX	XLI	Mon, Apr 21, 2003	20.49	20.58	20.32	20.32
1084	AMEX	XLI	Thu, Apr 17, 2003	20.17	20.50	20.13	20.50
1083	AMEX	XLI	Wed, Apr 16, 2003	20.45	20.55	20.11	20.17
1082	AMEX	XLI	Tue, Apr 15, 2003	20.43	20.46	20.13	20.45
1081	AMEX	XLI	Mon, Apr 14, 2003	20.12	20.28	19.92	20.28
1080	AMEX	XLI	Fri, Apr 11, 2003	19.99	20.23	19.85	19.94
1079	AMEX	XLI	Thu, Apr 10, 2003	20.05	20.05	19.70	19.91
1078	AMEX	XLI	Wed, Apr 9, 2003	20.10	20.30	19.84	19.88
1077	AMEX	XLI	Tue, Apr 8, 2003	20.14	20.30	20.00	20.12
1076	AMEX	XLI	Mon, Apr 7, 2003	20.55	20.67	20.17	20.20
1075	AMEX	XLI	Fri, Apr 4, 2003	20.20	20.20	19.86	20.05
1074	AMEX	XLI	Thu, Apr 3, 2003	20.35	20.35	19.94	20.00
1073	AMEX	XLI	Wed, Apr 2, 2003	19.85	20.14	19.76	20.02
1072	AMEX	XLI	Tue, Apr 1, 2003	19.45	19.64	19.20	19.58
1071	AMEX	XLI	Mon, Mar 31, 2003	19.20	19.48	19.10	19.31
1070	AMEX	XLI	Fri, Mar 28, 2003	19.70	19.75	19.50	19.62
1069	AMEX	XLI	Thu, Mar 27, 2003	19.64	19.85	19.42	19.84
1068	AMEX	XLI	Wed, Mar 26, 2003	19.75	19.97	19.65	19.89
1067	AMEX	XLI	Tue, Mar 25, 2003	19.90	20.08	19.62	19.89
1066	AMEX	XLI	Mon, Mar 24, 2003	19.85	20.05	19.70	19.85
1065	AMEX	XLI	Fri, Mar 21, 2003	20.15	20.58	19.92	20.58
1064	AMEX	XLI	Thu, Mar 20, 2003	20.00	20.10	19.65	19.96
1063	AMEX	XLI	Wed, Mar 19, 2003	19.99	20.02	19.64	19.97
1062	AMEX	XLI	Tue, Mar 18, 2003	19.79	19.90	19.54	19.85
1061	AMEX	XLI	Mon, Mar 17, 2003	18.65	19.71	18.65	19.59
1060	AMEX	XLI	Fri, Mar 14, 2003	18.90	19.10	18.67	19.05
1059	AMEX	XLI	Thu, Mar 13, 2003	18.42	18.79	18.30	18.75
1058	AMEX	XLI	Wed, Mar 12, 2003	17.96	18.22	17.85	18.22
1057	AMEX	XLI	Tue, Mar 11, 2003	18.45	18.49	18.00	18.01
1056	AMEX	XLI	Mon, Mar 10, 2003	18.90	18.90	18.35	18.35
1055	AMEX	XLI	Fri, Mar 7, 2003	18.35	18.95	18.35	18.83
1054	AMEX	XLI	Thu, Mar 6, 2003	18.80	18.83	17.85	18.76
1053	AMEX	XLI	Wed, Mar 5, 2003	18.95	18.95	18.60	18.90
1052	AMEX	XLI	Tue, Mar 4, 2003	18.90	19.10	18.75	18.75
1051	AMEX	XLI	Mon, Mar 3, 2003	19.39	19.40	19.01	19.10
1050	AMEX	XLI	Fri, Feb 28, 2003	19.14	19.40	19.05	19.18
1049	AMEX	XLI	Thu, Feb 27, 2003	19.15	19.24	18.80	19.13
1048	AMEX	XLI	Wed, Feb 26, 2003	19.20	19.25	18.90	19.00
1047	AMEX	XLI	Tue, Feb 25, 2003	18.65	19.15	18.60	19.15
1046	AMEX	XLI	Mon, Feb 24, 2003	19.40	19.40	18.85	18.85
1045	AMEX	XLI	Fri, Feb 21, 2003	19.00	19.50	19.00	19.50
1044	AMEX	XLI	Thu, Feb 20, 2003	19.40	19.45	19.00	19.20
1043	AMEX	XLI	Wed, Feb 19, 2003	19.35	19.40	19.10	19.30
1042	AMEX	XLI	Tue, Feb 18, 2003	19.25	19.45	19.05	19.21
1041	AMEX	XLI	Fri, Feb 14, 2003	18.59	19.01	18.59	19.00
1040	AMEX	XLI	Thu, Feb 13, 2003	18.86	18.86	18.35	18.57
1039	AMEX	XLI	Wed, Feb 12, 2003	19.00	19.02	18.75	18.81
1038	AMEX	XLI	Tue, Feb 11, 2003	19.37	19.37	18.95	18.97
1037	AMEX	XLI	Mon, Feb 10, 2003	19.30	19.30	18.90	19.17
1036	AMEX	XLI	Fri, Feb 7, 2003	19.45	19.45	19.02	19.15
1035	AMEX	XLI	Thu, Feb 6, 2003	19.55	19.55	19.10	19.34
1034	AMEX	XLI	Wed, Feb 5, 2003	19.65	19.76	19.30	19.50
1033	AMEX	XLI	Tue, Feb 4, 2003	19.42	19.48	19.21	19.48
1032	AMEX	XLI	Mon, Feb 3, 2003	19.68	19.77	19.52	19.65
1031	AMEX	XLI	Fri, Jan 31, 2003	19.30	19.68	19.26	19.48
1030	AMEX	XLI	Thu, Jan 30, 2003	19.65	19.65	19.16	19.16
1029	AMEX	XLI	Wed, Jan 29, 2003	19.48	19.80	19.15	19.50
1028	AMEX	XLI	Tue, Jan 28, 2003	19.20	19.65	19.20	19.48
1027	AMEX	XLI	Mon, Jan 27, 2003	19.35	19.60	19.20	19.36
1026	AMEX	XLI	Fri, Jan 24, 2003	19.95	19.95	19.46	19.51
1025	AMEX	XLI	Thu, Jan 23, 2003	20.00	20.17	19.75	20.13
1024	AMEX	XLI	Wed, Jan 22, 2003	19.95	20.15	19.70	19.77
1023	AMEX	XLI	Tue, Jan 21, 2003	20.60	20.80	20.14	20.15
1022	AMEX	XLI	Fri, Jan 17, 2003	20.50	20.82	20.50	20.66
1021	AMEX	XLI	Thu, Jan 16, 2003	20.93	21.15	20.76	20.81
1020	AMEX	XLI	Wed, Jan 15, 2003	21.35	21.35	20.76	20.93
1019	AMEX	XLI	Tue, Jan 14, 2003	21.25	21.25	21.01	21.23
1018	AMEX	XLI	Mon, Jan 13, 2003	21.30	21.30	20.98	21.19
1017	AMEX	XLI	Fri, Jan 10, 2003	21.10	21.36	20.98	21.23
1016	AMEX	XLI	Thu, Jan 9, 2003	21.00	21.29	21.00	21.27
1015	AMEX	XLI	Wed, Jan 8, 2003	21.20	21.22	20.82	21.00
1014	AMEX	XLI	Tue, Jan 7, 2003	21.40	21.44	21.10	21.26
1013	AMEX	XLI	Mon, Jan 6, 2003	21.30	21.56	21.25	21.38
1012	AMEX	XLI	Fri, Jan 3, 2003	21.25	21.25	20.97	21.19
1011	AMEX	XLI	Thu, Jan 2, 2003	20.83	21.26	20.62	21.12
1010	AMEX	XLI	Tue, Dec 31, 2002	20.65	20.65	20.27	20.59
1009	AMEX	XLI	Mon, Dec 30, 2002	20.70	20.70	20.16	20.40
1008	AMEX	XLI	Fri, Dec 27, 2002	20.60	20.68	20.29	20.29
1007	AMEX	XLI	Thu, Dec 26, 2002	20.50	21.06	20.50	20.69
1006	AMEX	XLI	Tue, Dec 24, 2002	20.75	20.81	20.57	20.62
1005	AMEX	XLI	Mon, Dec 23, 2002	20.57	20.89	20.57	20.72
1004	AMEX	XLI	Fri, Dec 20, 2002	20.70	20.82	20.60	20.82
1003	AMEX	XLI	Thu, Dec 19, 2002	20.76	20.95	20.47	20.61
1002	AMEX	XLI	Wed, Dec 18, 2002	20.85	20.85	20.61	20.76
1001	AMEX	XLI	Tue, Dec 17, 2002	20.79	21.09	20.79	20.79
1000	AMEX	XLI	Mon, Dec 16, 2002	20.61	21.05	20.61	21.05
999	AMEX	XLI	Fri, Dec 13, 2002	20.80	21.00	20.46	20.54
998	AMEX	XLI	Thu, Dec 12, 2002	21.10	21.10	20.77	20.90
997	AMEX	XLI	Wed, Dec 11, 2002	20.90	21.12	20.74	20.98
996	AMEX	XLI	Tue, Dec 10, 2002	20.71	20.97	20.62	20.87
995	AMEX	XLI	Mon, Dec 9, 2002	20.90	21.05	20.70	20.70
994	AMEX	XLI	Fri, Dec 6, 2002	20.79	21.18	20.74	21.03
993	AMEX	XLI	Thu, Dec 5, 2002	21.28	21.28	20.95	21.04
992	AMEX	XLI	Wed, Dec 4, 2002	21.24	21.53	21.04	21.26
991	AMEX	XLI	Tue, Dec 3, 2002	21.75	21.75	21.24	21.33
990	AMEX	XLI	Mon, Dec 2, 2002	21.85	22.09	21.50	21.69
989	AMEX	XLI	Fri, Nov 29, 2002	21.51	21.75	21.51	21.55
988	AMEX	XLI	Wed, Nov 27, 2002	21.23	21.75	21.23	21.60
987	AMEX	XLI	Tue, Nov 26, 2002	21.09	21.30	20.95	21.04
986	AMEX	XLI	Mon, Nov 25, 2002	21.28	21.46	21.05	21.34
985	AMEX	XLI	Fri, Nov 22, 2002	21.36	21.47	21.24	21.38
984	AMEX	XLI	Thu, Nov 21, 2002	20.63	21.48	20.63	21.48
983	AMEX	XLI	Wed, Nov 20, 2002	20.30	20.67	20.25	20.63
982	AMEX	XLI	Tue, Nov 19, 2002	20.10	20.49	20.10	20.33
981	AMEX	XLI	Mon, Nov 18, 2002	20.75	20.75	20.30	20.30
980	AMEX	XLI	Fri, Nov 15, 2002	20.21	20.52	20.21	20.45
979	AMEX	XLI	Thu, Nov 14, 2002	20.56	20.59	20.37	20.45
978	AMEX	XLI	Wed, Nov 13, 2002	20.21	20.42	19.97	20.17
977	AMEX	XLI	Tue, Nov 12, 2002	20.30	20.44	20.12	20.21
976	AMEX	XLI	Mon, Nov 11, 2002	20.50	21.24	20.06	20.20
975	AMEX	XLI	Fri, Nov 8, 2002	20.85	21.07	20.50	20.59
974	AMEX	XLI	Thu, Nov 7, 2002	20.95	21.10	20.75	20.90
973	AMEX	XLI	Wed, Nov 6, 2002	21.17	21.40	21.00	21.36
972	AMEX	XLI	Tue, Nov 5, 2002	20.95	21.00	20.60	20.97
971	AMEX	XLI	Mon, Nov 4, 2002	20.95	21.20	20.70	20.77
970	AMEX	XLI	Fri, Nov 1, 2002	20.38	20.75	20.05	20.75
969	AMEX	XLI	Thu, Oct 31, 2002	20.58	20.58	20.27	20.48
968	AMEX	XLI	Wed, Oct 30, 2002	20.20	20.56	20.20	20.32
967	AMEX	XLI	Tue, Oct 29, 2002	20.47	20.47	19.93	20.30
966	AMEX	XLI	Mon, Oct 28, 2002	21.05	21.05	20.43	20.47
965	AMEX	XLI	Fri, Oct 25, 2002	20.35	20.76	20.35	20.76
964	AMEX	XLI	Thu, Oct 24, 2002	21.05	21.08	20.44	20.50
963	AMEX	XLI	Wed, Oct 23, 2002	20.65	20.94	20.35	20.94
962	AMEX	XLI	Tue, Oct 22, 2002	21.05	21.05	20.48	20.73
961	AMEX	XLI	Mon, Oct 21, 2002	20.40	21.05	20.20	21.02
960	AMEX	XLI	Fri, Oct 18, 2002	20.43	20.46	20.01	20.40
959	AMEX	XLI	Thu, Oct 17, 2002	20.65	20.65	20.25	20.43
958	AMEX	XLI	Wed, Oct 16, 2002	20.31	20.31	19.75	19.81
957	AMEX	XLI	Tue, Oct 15, 2002	19.37	20.37	19.37	20.31
956	AMEX	XLI	Mon, Oct 14, 2002	19.60	19.60	19.30	19.37
955	AMEX	XLI	Fri, Oct 11, 2002	19.17	19.74	19.17	19.48
954	AMEX	XLI	Thu, Oct 10, 2002	18.10	18.66	17.75	18.62
953	AMEX	XLI	Wed, Oct 9, 2002	18.63	18.63	17.95	18.00
952	AMEX	XLI	Tue, Oct 8, 2002	18.38	18.86	18.18	18.63
951	AMEX	XLI	Mon, Oct 7, 2002	19.05	19.16	18.33	18.49
950	AMEX	XLI	Fri, Oct 4, 2002	19.58	19.58	18.85	19.00
949	AMEX	XLI	Thu, Oct 3, 2002	19.50	20.01	19.47	19.51
948	AMEX	XLI	Wed, Oct 2, 2002	20.00	20.25	19.65	19.67
947	AMEX	XLI	Tue, Oct 1, 2002	19.64	20.37	19.50	20.37
946	AMEX	XLI	Mon, Sep 30, 2002	19.60	19.68	19.02	19.52
945	AMEX	XLI	Fri, Sep 27, 2002	20.45	20.45	19.69	19.71
944	AMEX	XLI	Thu, Sep 26, 2002	20.25	20.60	20.13	20.49
943	AMEX	XLI	Wed, Sep 25, 2002	20.18	20.22	19.76	20.10
942	AMEX	XLI	Tue, Sep 24, 2002	19.92	20.00	19.64	19.72
941	AMEX	XLI	Mon, Sep 23, 2002	20.20	20.28	19.96	20.15
940	AMEX	XLI	Fri, Sep 20, 2002	20.15	20.45	20.15	20.41
939	AMEX	XLI	Thu, Sep 19, 2002	20.50	20.80	20.31	20.41
938	AMEX	XLI	Wed, Sep 18, 2002	20.65	20.91	20.57	20.82
937	AMEX	XLI	Tue, Sep 17, 2002	21.51	22.06	20.85	20.85
936	AMEX	XLI	Mon, Sep 16, 2002	20.90	21.32	20.90	21.29
935	AMEX	XLI	Fri, Sep 13, 2002	21.13	21.18	20.90	21.08
934	AMEX	XLI	Thu, Sep 12, 2002	22.00	22.00	21.51	21.60
933	AMEX	XLI	Wed, Sep 11, 2002	22.22	22.22	21.88	21.90
932	AMEX	XLI	Tue, Sep 10, 2002	21.85	21.98	21.68	21.90
931	AMEX	XLI	Mon, Sep 9, 2002	21.32	21.90	21.25	21.66
930	AMEX	XLI	Fri, Sep 6, 2002	21.20	21.62	21.20	21.48
929	AMEX	XLI	Thu, Sep 5, 2002	21.07	21.42	21.00	21.21
928	AMEX	XLI	Wed, Sep 4, 2002	21.25	21.71	21.00	21.59
927	AMEX	XLI	Tue, Sep 3, 2002	21.76	21.76	21.33	21.38
926	AMEX	XLI	Fri, Aug 30, 2002	22.15	22.46	21.99	22.15
925	AMEX	XLI	Thu, Aug 29, 2002	21.80	22.18	21.80	22.13
924	AMEX	XLI	Wed, Aug 28, 2002	22.55	22.55	22.17	22.30
923	AMEX	XLI	Tue, Aug 27, 2002	23.15	23.28	22.69	22.74
922	AMEX	XLI	Mon, Aug 26, 2002	22.86	22.94	22.39	22.94
921	AMEX	XLI	Fri, Aug 23, 2002	23.11	23.11	22.65	22.66
920	AMEX	XLI	Thu, Aug 22, 2002	23.00	23.34	22.93	23.20
919	AMEX	XLI	Wed, Aug 21, 2002	22.80	23.13	22.61	22.87
918	AMEX	XLI	Tue, Aug 20, 2002	22.91	22.91	22.54	22.80
917	AMEX	XLI	Mon, Aug 19, 2002	22.50	23.05	22.45	22.91
916	AMEX	XLI	Fri, Aug 16, 2002	22.32	22.62	22.21	22.38
915	AMEX	XLI	Thu, Aug 15, 2002	22.39	22.56	21.97	22.40
914	AMEX	XLI	Wed, Aug 14, 2002	21.76	22.31	21.16	22.22
913	AMEX	XLI	Tue, Aug 13, 2002	22.24	22.36	21.75	21.75
912	AMEX	XLI	Mon, Aug 12, 2002	22.40	22.46	22.05	22.27
911	AMEX	XLI	Fri, Aug 9, 2002	22.12	22.56	22.05	22.53
910	AMEX	XLI	Thu, Aug 8, 2002	21.85	22.56	21.72	22.36
909	AMEX	XLI	Wed, Aug 7, 2002	21.82	21.82	21.18	21.73
908	AMEX	XLI	Tue, Aug 6, 2002	21.10	21.76	21.00	21.20
907	AMEX	XLI	Mon, Aug 5, 2002	21.20	21.20	20.50	20.50
906	AMEX	XLI	Fri, Aug 2, 2002	21.75	22.00	21.06	21.20
905	AMEX	XLI	Thu, Aug 1, 2002	22.43	22.49	21.95	22.00
904	AMEX	XLI	Wed, Jul 31, 2002	22.20	22.50	21.85	22.50
903	AMEX	XLI	Tue, Jul 30, 2002	22.14	22.68	21.87	22.54
902	AMEX	XLI	Mon, Jul 29, 2002	21.00	22.41	21.00	22.28
901	AMEX	XLI	Fri, Jul 26, 2002	20.70	21.06	20.61	20.97
900	AMEX	XLI	Thu, Jul 25, 2002	20.40	20.89	20.13	20.64
899	AMEX	XLI	Wed, Jul 24, 2002	19.10	20.67	19.10	20.62
898	AMEX	XLI	Tue, Jul 23, 2002	20.15	20.17	19.57	19.57
897	AMEX	XLI	Mon, Jul 22, 2002	20.55	20.63	19.74	20.02
896	AMEX	XLI	Fri, Jul 19, 2002	21.17	21.17	20.48	20.68
895	AMEX	XLI	Thu, Jul 18, 2002	21.95	21.95	21.34	21.34
894	AMEX	XLI	Wed, Jul 17, 2002	22.22	22.25	21.58	21.98
893	AMEX	XLI	Tue, Jul 16, 2002	21.80	22.15	21.62	21.72
892	AMEX	XLI	Mon, Jul 15, 2002	22.08	22.18	21.31	22.18
891	AMEX	XLI	Fri, Jul 12, 2002	22.57	22.82	22.07	22.35
890	AMEX	XLI	Thu, Jul 11, 2002	21.95	22.50	21.75	22.42
889	AMEX	XLI	Wed, Jul 10, 2002	23.16	23.18	22.31	22.39
888	AMEX	XLI	Tue, Jul 9, 2002	23.61	23.76	22.95	22.95
887	AMEX	XLI	Mon, Jul 8, 2002	24.00	24.00	23.47	23.54
886	AMEX	XLI	Fri, Jul 5, 2002	23.19	23.94	23.19	23.94
885	AMEX	XLI	Wed, Jul 3, 2002	22.95	22.99	22.40	22.99
884	AMEX	XLI	Tue, Jul 2, 2002	23.24	23.50	22.79	22.96
883	AMEX	XLI	Mon, Jul 1, 2002	23.97	24.01	23.32	23.32
882	AMEX	XLI	Fri, Jun 28, 2002	23.98	24.21	23.85	23.85
881	AMEX	XLI	Thu, Jun 27, 2002	23.73	23.87	23.34	23.87
880	AMEX	XLI	Wed, Jun 26, 2002	23.00	23.50	22.70	23.50
879	AMEX	XLI	Tue, Jun 25, 2002	24.00	24.19	23.38	23.51
878	AMEX	XLI	Mon, Jun 24, 2002	23.82	24.26	23.44	24.02
877	AMEX	XLI	Fri, Jun 21, 2002	24.06	24.17	23.68	23.69
876	AMEX	XLI	Thu, Jun 20, 2002	24.62	24.65	24.35	24.36
875	AMEX	XLI	Wed, Jun 19, 2002	24.60	24.99	24.50	24.55
874	AMEX	XLI	Tue, Jun 18, 2002	24.52	24.82	24.44	24.74
873	AMEX	XLI	Mon, Jun 17, 2002	23.96	24.51	23.96	24.51
872	AMEX	XLI	Fri, Jun 14, 2002	23.74	23.91	23.58	23.84
871	AMEX	XLI	Thu, Jun 13, 2002	24.19	24.27	23.96	23.96
870	AMEX	XLI	Wed, Jun 12, 2002	23.93	24.12	23.62	24.02
869	AMEX	XLI	Tue, Jun 11, 2002	24.40	24.59	23.94	24.03
868	AMEX	XLI	Mon, Jun 10, 2002	24.06	24.45	24.06	24.32
867	AMEX	XLI	Fri, Jun 7, 2002	23.90	24.35	23.58	24.13
866	AMEX	XLI	Thu, Jun 6, 2002	24.60	24.66	24.10	24.13
865	AMEX	XLI	Wed, Jun 5, 2002	24.37	24.72	24.37	24.72
864	AMEX	XLI	Tue, Jun 4, 2002	24.50	24.60	24.15	24.31
863	AMEX	XLI	Mon, Jun 3, 2002	25.60	25.60	24.51	24.51
862	AMEX	XLI	Fri, May 31, 2002	25.32	25.70	25.32	25.47
861	AMEX	XLI	Thu, May 30, 2002	25.15	25.43	25.10	25.26
860	AMEX	XLI	Wed, May 29, 2002	25.58	25.58	25.36	25.37
859	AMEX	XLI	Tue, May 28, 2002	26.05	26.05	25.63	25.66
858	AMEX	XLI	Fri, May 24, 2002	26.14	26.22	25.95	25.95
857	AMEX	XLI	Thu, May 23, 2002	25.82	26.24	25.72	26.24
856	AMEX	XLI	Wed, May 22, 2002	25.55	25.87	25.52	25.76
855	AMEX	XLI	Tue, May 21, 2002	26.11	26.35	25.60	25.65
854	AMEX	XLI	Mon, May 20, 2002	26.22	26.22	25.94	26.05
853	AMEX	XLI	Fri, May 17, 2002	26.18	26.30	26.10	26.26
852	AMEX	XLI	Thu, May 16, 2002	26.06	26.06	25.87	26.03
851	AMEX	XLI	Wed, May 15, 2002	25.69	26.12	25.67	25.87
850	AMEX	XLI	Tue, May 14, 2002	25.69	25.85	25.58	25.77
849	AMEX	XLI	Mon, May 13, 2002	25.05	25.34	24.98	25.21
848	AMEX	XLI	Fri, May 10, 2002	25.67	25.67	25.05	25.05
847	AMEX	XLI	Thu, May 9, 2002	25.65	25.75	25.40	25.43
846	AMEX	XLI	Wed, May 8, 2002	25.48	25.89	25.40	25.87
845	AMEX	XLI	Tue, May 7, 2002	24.90	25.15	24.77	24.84
844	AMEX	XLI	Mon, May 6, 2002	25.49	25.51	24.78	24.82
843	AMEX	XLI	Fri, May 3, 2002	25.40	25.63	25.30	25.54
842	AMEX	XLI	Thu, May 2, 2002	25.52	25.57	25.37	25.53
841	AMEX	XLI	Wed, May 1, 2002	25.30	25.47	24.78	25.44
840	AMEX	XLI	Tue, Apr 30, 2002	24.79	25.54	24.74	25.36
839	AMEX	XLI	Mon, Apr 29, 2002	25.34	25.34	24.65	24.66
838	AMEX	XLI	Fri, Apr 26, 2002	25.50	25.69	25.20	25.21
837	AMEX	XLI	Thu, Apr 25, 2002	25.27	25.57	25.09	25.47
836	AMEX	XLI	Wed, Apr 24, 2002	25.90	26.18	25.76	25.78
835	AMEX	XLI	Tue, Apr 23, 2002	26.05	26.24	25.86	26.00
834	AMEX	XLI	Mon, Apr 22, 2002	26.35	26.44	25.98	26.05
833	AMEX	XLI	Fri, Apr 19, 2002	26.61	26.73	26.46	26.47
832	AMEX	XLI	Thu, Apr 18, 2002	26.78	26.83	26.20	26.62
831	AMEX	XLI	Wed, Apr 17, 2002	26.95	27.00	26.70	26.82
830	AMEX	XLI	Tue, Apr 16, 2002	26.77	27.10	26.77	27.01
829	AMEX	XLI	Mon, Apr 15, 2002	26.71	26.71	26.40	26.54
828	AMEX	XLI	Fri, Apr 12, 2002	27.02	27.05	26.70	26.82
827	AMEX	XLI	Thu, Apr 11, 2002	27.60	27.60	26.82	26.86
826	AMEX	XLI	Wed, Apr 10, 2002	27.36	27.75	27.33	27.75
825	AMEX	XLI	Tue, Apr 9, 2002	27.30	27.30	27.09	27.12
824	AMEX	XLI	Mon, Apr 8, 2002	26.76	27.14	26.70	27.14
823	AMEX	XLI	Fri, Apr 5, 2002	27.25	27.25	26.90	26.93
822	AMEX	XLI	Thu, Apr 4, 2002	26.50	26.88	26.50	26.81
821	AMEX	XLI	Wed, Apr 3, 2002	26.80	27.00	26.41	26.60
820	AMEX	XLI	Tue, Apr 2, 2002	27.00	27.12	26.88	26.97
819	AMEX	XLI	Mon, Apr 1, 2002	26.98	27.29	26.73	27.23
818	AMEX	XLI	Thu, Mar 28, 2002	27.25	27.48	27.21	27.24
817	AMEX	XLI	Wed, Mar 27, 2002	27.15	27.44	26.92	27.15
816	AMEX	XLI	Tue, Mar 26, 2002	26.83	27.34	26.83	26.97
815	AMEX	XLI	Mon, Mar 25, 2002	27.44	27.44	26.75	26.80
814	AMEX	XLI	Fri, Mar 22, 2002	27.39	27.53	26.98	27.23
813	AMEX	XLI	Thu, Mar 21, 2002	27.95	27.95	27.07	27.39
812	AMEX	XLI	Wed, Mar 20, 2002	28.20	28.26	27.80	27.95
811	AMEX	XLI	Tue, Mar 19, 2002	28.15	28.39	28.10	28.26
810	AMEX	XLI	Mon, Mar 18, 2002	28.30	28.30	27.81	27.96
809	AMEX	XLI	Fri, Mar 15, 2002	28.20	28.20	27.92	28.07
808	AMEX	XLI	Thu, Mar 14, 2002	28.22	28.31	28.10	28.13
807	AMEX	XLI	Wed, Mar 13, 2002	28.40	28.47	28.10	28.10
806	AMEX	XLI	Tue, Mar 12, 2002	28.35	28.69	28.20	28.49
805	AMEX	XLI	Mon, Mar 11, 2002	28.40	28.78	28.25	28.55
804	AMEX	XLI	Fri, Mar 8, 2002	28.52	28.70	28.21	28.49
803	AMEX	XLI	Thu, Mar 7, 2002	28.70	28.70	28.11	28.30
802	AMEX	XLI	Wed, Mar 6, 2002	27.85	28.65	27.85	28.64
801	AMEX	XLI	Tue, Mar 5, 2002	28.05	28.25	27.68	27.80
800	AMEX	XLI	Mon, Mar 4, 2002	27.55	28.34	27.44	28.15
799	AMEX	XLI	Fri, Mar 1, 2002	26.80	27.22	26.61	27.22
798	AMEX	XLI	Thu, Feb 28, 2002	27.10	27.25	26.60	26.60
797	AMEX	XLI	Wed, Feb 27, 2002	26.82	27.12	26.66	26.94
796	AMEX	XLI	Tue, Feb 26, 2002	26.70	26.75	26.28	26.62
795	AMEX	XLI	Mon, Feb 25, 2002	25.99	26.57	25.99	26.52
794	AMEX	XLI	Fri, Feb 22, 2002	25.80	25.96	25.40	25.84
793	AMEX	XLI	Thu, Feb 21, 2002	25.85	26.09	25.57	25.59
792	AMEX	XLI	Wed, Feb 20, 2002	25.55	25.69	25.11	25.69
791	AMEX	XLI	Tue, Feb 19, 2002	25.10	25.43	25.10	25.32
790	AMEX	XLI	Fri, Feb 15, 2002	25.35	25.68	25.33	25.39
789	AMEX	XLI	Thu, Feb 14, 2002	25.50	25.63	25.35	25.57
788	AMEX	XLI	Wed, Feb 13, 2002	25.63	25.75	25.40	25.48
787	AMEX	XLI	Tue, Feb 12, 2002	25.39	25.51	25.21	25.21
786	AMEX	XLI	Mon, Feb 11, 2002	25.00	25.59	25.00	25.43
785	AMEX	XLI	Fri, Feb 8, 2002	24.68	25.07	24.54	24.89
784	AMEX	XLI	Thu, Feb 7, 2002	24.90	25.03	24.64	24.74
783	AMEX	XLI	Wed, Feb 6, 2002	24.65	24.83	24.38	24.45
782	AMEX	XLI	Tue, Feb 5, 2002	24.65	24.70	24.12	24.27
781	AMEX	XLI	Mon, Feb 4, 2002	25.20	25.28	24.61	24.61
780	AMEX	XLI	Fri, Feb 1, 2002	25.94	25.94	25.53	25.75
779	AMEX	XLI	Thu, Jan 31, 2002	25.58	25.96	25.50	25.95
778	AMEX	XLI	Wed, Jan 30, 2002	25.27	25.62	24.35	25.55
777	AMEX	XLI	Tue, Jan 29, 2002	26.40	26.40	25.04	25.27
776	AMEX	XLI	Mon, Jan 28, 2002	26.40	26.40	26.10	26.27
775	AMEX	XLI	Fri, Jan 25, 2002	25.92	26.32	25.92	26.29
774	AMEX	XLI	Thu, Jan 24, 2002	25.70	26.02	25.70	25.93
773	AMEX	XLI	Wed, Jan 23, 2002	25.52	25.71	25.26	25.70
772	AMEX	XLI	Tue, Jan 22, 2002	26.35	26.35	25.71	25.83
771	AMEX	XLI	Fri, Jan 18, 2002	25.40	25.69	25.40	25.68
770	AMEX	XLI	Thu, Jan 17, 2002	25.70	25.75	25.50	25.50
769	AMEX	XLI	Wed, Jan 16, 2002	25.77	25.87	25.32	25.40
768	AMEX	XLI	Tue, Jan 15, 2002	26.04	26.34	25.94	26.29
767	AMEX	XLI	Mon, Jan 14, 2002	26.75	26.75	26.26	26.26
766	AMEX	XLI	Fri, Jan 11, 2002	26.95	27.12	26.56	26.56
765	AMEX	XLI	Thu, Jan 10, 2002	27.25	27.29	26.99	27.00
764	AMEX	XLI	Wed, Jan 9, 2002	27.60	27.80	27.20	27.28
763	AMEX	XLI	Tue, Jan 8, 2002	27.70	27.75	27.29	27.43
762	AMEX	XLI	Mon, Jan 7, 2002	27.94	27.99	27.51	27.51
761	AMEX	XLI	Fri, Jan 4, 2002	27.80	27.96	27.65	27.70
760	AMEX	XLI	Thu, Jan 3, 2002	27.70	27.70	27.39	27.69
759	AMEX	XLI	Wed, Jan 2, 2002	27.60	27.70	27.30	27.70
758	AMEX	XLI	Mon, Dec 31, 2001	27.90	28.08	27.70	27.70
757	AMEX	XLI	Fri, Dec 28, 2001	28.00	28.12	27.91	28.05
756	AMEX	XLI	Thu, Dec 27, 2001	27.90	27.98	27.83	27.89
755	AMEX	XLI	Wed, Dec 26, 2001	27.80	28.02	27.67	27.90
754	AMEX	XLI	Mon, Dec 24, 2001	27.65	27.80	27.57	27.80
753	AMEX	XLI	Fri, Dec 21, 2001	27.68	27.77	27.45	27.77
752	AMEX	XLI	Thu, Dec 20, 2001	27.63	27.64	27.38	27.46
751	AMEX	XLI	Wed, Dec 19, 2001	27.20	27.66	27.20	27.62
750	AMEX	XLI	Tue, Dec 18, 2001	27.25	27.37	27.14	27.36
749	AMEX	XLI	Mon, Dec 17, 2001	26.70	26.89	26.64	26.72
748	AMEX	XLI	Fri, Dec 14, 2001	26.25	26.63	26.25	26.32
747	AMEX	XLI	Thu, Dec 13, 2001	26.56	26.73	26.48	26.59
746	AMEX	XLI	Wed, Dec 12, 2001	26.87	26.90	26.61	26.78
745	AMEX	XLI	Tue, Dec 11, 2001	26.85	27.05	26.65	26.65
744	AMEX	XLI	Mon, Dec 10, 2001	27.19	27.19	26.67	26.77
743	AMEX	XLI	Fri, Dec 7, 2001	27.20	27.40	27.07	27.19
742	AMEX	XLI	Thu, Dec 6, 2001	27.36	27.60	27.25	27.49
741	AMEX	XLI	Wed, Dec 5, 2001	26.90	27.37	26.90	27.16
740	AMEX	XLI	Tue, Dec 4, 2001	26.37	26.62	26.32	26.59
739	AMEX	XLI	Mon, Dec 3, 2001	26.37	26.37	26.05	26.27
738	AMEX	XLI	Fri, Nov 30, 2001	26.55	26.67	26.50	26.50
737	AMEX	XLI	Thu, Nov 29, 2001	26.60	26.60	26.36	26.55
736	AMEX	XLI	Wed, Nov 28, 2001	26.62	26.74	26.39	26.40
735	AMEX	XLI	Tue, Nov 27, 2001	26.80	27.25	26.71	26.82
734	AMEX	XLI	Mon, Nov 26, 2001	26.90	27.01	26.71	27.00
733	AMEX	XLI	Fri, Nov 23, 2001	26.60	26.90	26.54	26.87
732	AMEX	XLI	Wed, Nov 21, 2001	26.74	26.74	26.35	26.55
731	AMEX	XLI	Tue, Nov 20, 2001	26.75	26.87	26.50	26.50
730	AMEX	XLI	Mon, Nov 19, 2001	26.95	26.95	26.70	26.86
729	AMEX	XLI	Fri, Nov 16, 2001	26.75	26.75	26.45	26.62
728	AMEX	XLI	Thu, Nov 15, 2001	26.48	26.52	26.23	26.41
727	AMEX	XLI	Wed, Nov 14, 2001	26.20	26.41	26.16	26.28
726	AMEX	XLI	Tue, Nov 13, 2001	25.90	26.15	25.86	26.15
725	AMEX	XLI	Mon, Nov 12, 2001	25.80	25.80	25.01	25.52
724	AMEX	XLI	Fri, Nov 9, 2001	25.95	26.02	25.80	25.82
723	AMEX	XLI	Thu, Nov 8, 2001	25.95	26.18	25.86	25.91
722	AMEX	XLI	Wed, Nov 7, 2001	25.60	25.97	25.59	25.64
721	AMEX	XLI	Tue, Nov 6, 2001	25.40	25.70	25.15	25.70
720	AMEX	XLI	Mon, Nov 5, 2001	25.22	25.42	25.18	25.34
719	AMEX	XLI	Fri, Nov 2, 2001	24.58	24.97	24.48	24.97
718	AMEX	XLI	Thu, Nov 1, 2001	24.15	24.59	23.80	24.59
717	AMEX	XLI	Wed, Oct 31, 2001	24.55	24.55	24.00	24.09
716	AMEX	XLI	Tue, Oct 30, 2001	24.40	24.56	24.20	24.21
715	AMEX	XLI	Mon, Oct 29, 2001	25.25	25.35	24.75	24.75
714	AMEX	XLI	Fri, Oct 26, 2001	25.20	25.75	25.20	25.70
713	AMEX	XLI	Thu, Oct 25, 2001	24.52	25.23	24.52	25.23
712	AMEX	XLI	Wed, Oct 24, 2001	24.70	24.94	24.70	24.84
711	AMEX	XLI	Tue, Oct 23, 2001	25.00	25.02	24.64	24.72
710	AMEX	XLI	Mon, Oct 22, 2001	24.45	24.87	24.45	24.85
709	AMEX	XLI	Fri, Oct 19, 2001	24.30	24.36	24.19	24.34
708	AMEX	XLI	Thu, Oct 18, 2001	24.46	24.59	24.35	24.48
707	AMEX	XLI	Wed, Oct 17, 2001	25.30	25.30	24.58	24.58
706	AMEX	XLI	Tue, Oct 16, 2001	25.42	25.44	25.01	25.17
705	AMEX	XLI	Mon, Oct 15, 2001	25.06	25.25	24.82	25.23
704	AMEX	XLI	Fri, Oct 12, 2001	25.40	25.40	24.63	25.06
703	AMEX	XLI	Thu, Oct 11, 2001	24.90	25.33	24.90	25.30
702	AMEX	XLI	Wed, Oct 10, 2001	24.13	24.73	24.13	24.57
701	AMEX	XLI	Tue, Oct 9, 2001	24.20	24.20	23.95	24.13
700	AMEX	XLI	Mon, Oct 8, 2001	24.39	24.40	24.03	24.22
699	AMEX	XLI	Fri, Oct 5, 2001	24.50	24.51	24.00	24.51
698	AMEX	XLI	Thu, Oct 4, 2001	24.50	24.79	24.40	24.53
697	AMEX	XLI	Wed, Oct 3, 2001	23.88	24.54	23.77	24.50
696	AMEX	XLI	Tue, Oct 2, 2001	23.61	23.92	23.51	23.92
695	AMEX	XLI	Mon, Oct 1, 2001	23.70	23.70	23.17	23.46
694	AMEX	XLI	Fri, Sep 28, 2001	23.35	23.74	23.15	23.67
693	AMEX	XLI	Thu, Sep 27, 2001	22.84	23.12	22.58	23.12
692	AMEX	XLI	Wed, Sep 26, 2001	23.10	23.38	22.70	22.87
691	AMEX	XLI	Tue, Sep 25, 2001	23.12	23.38	22.86	23.28
690	AMEX	XLI	Mon, Sep 24, 2001	22.55	23.19	22.45	23.13
689	AMEX	XLI	Fri, Sep 21, 2001	21.00	21.90	20.40	21.68
688	AMEX	XLI	Thu, Sep 20, 2001	22.40	22.47	21.72	21.75
687	AMEX	XLI	Wed, Sep 19, 2001	23.55	23.75	22.18	23.07
686	AMEX	XLI	Tue, Sep 18, 2001	24.15	24.20	23.55	23.66
685	AMEX	XLI	Mon, Sep 17, 2001	26.15	26.15	23.93	24.00
684	AMEX	XLI	Mon, Sep 10, 2001	26.50	26.58	26.24	26.45
683	AMEX	XLI	Fri, Sep 7, 2001	27.00	27.03	26.45	26.50
682	AMEX	XLI	Thu, Sep 6, 2001	27.60	27.60	27.18	27.18
681	AMEX	XLI	Wed, Sep 5, 2001	27.55	27.80	27.40	27.66
680	AMEX	XLI	Tue, Sep 4, 2001	27.72	28.26	27.59	27.59
679	AMEX	XLI	Fri, Aug 31, 2001	27.49	27.88	27.49	27.85
678	AMEX	XLI	Thu, Aug 30, 2001	27.95	28.16	27.44	27.60
677	AMEX	XLI	Wed, Aug 29, 2001	28.50	28.50	28.01	28.12
676	AMEX	XLI	Tue, Aug 28, 2001	28.67	28.70	28.31	28.31
675	AMEX	XLI	Mon, Aug 27, 2001	28.90	28.97	28.71	28.86
674	AMEX	XLI	Fri, Aug 24, 2001	28.40	28.87	28.40	28.87
673	AMEX	XLI	Thu, Aug 23, 2001	28.40	28.42	28.24	28.35
672	AMEX	XLI	Wed, Aug 22, 2001	28.20	28.51	28.17	28.26
671	AMEX	XLI	Tue, Aug 21, 2001	28.47	28.67	28.24	28.31
670	AMEX	XLI	Mon, Aug 20, 2001	28.62	28.62	28.18	28.35
669	AMEX	XLI	Fri, Aug 17, 2001	28.59	28.59	28.21	28.37
668	AMEX	XLI	Thu, Aug 16, 2001	28.50	28.79	28.38	28.72
667	AMEX	XLI	Wed, Aug 15, 2001	29.00	29.00	28.70	28.73
666	AMEX	XLI	Tue, Aug 14, 2001	29.00	29.74	27.33	28.79
665	AMEX	XLI	Mon, Aug 13, 2001	29.10	29.10	28.70	28.77
664	AMEX	XLI	Fri, Aug 10, 2001	28.28	29.04	28.28	29.04
663	AMEX	XLI	Thu, Aug 9, 2001	28.42	28.57	28.27	28.51
662	AMEX	XLI	Wed, Aug 8, 2001	28.78	29.00	28.39	28.50
661	AMEX	XLI	Tue, Aug 7, 2001	28.80	28.96	28.52	28.76
660	AMEX	XLI	Mon, Aug 6, 2001	29.00	29.04	28.55	28.55
659	AMEX	XLI	Fri, Aug 3, 2001	29.18	29.18	28.73	29.18
658	AMEX	XLI	Thu, Aug 2, 2001	29.00	29.22	28.95	29.04
657	AMEX	XLI	Wed, Aug 1, 2001	29.10	29.28	29.00	29.00
656	AMEX	XLI	Tue, Jul 31, 2001	28.75	29.18	28.75	28.84
655	AMEX	XLI	Mon, Jul 30, 2001	28.99	28.99	28.65	28.84
654	AMEX	XLI	Fri, Jul 27, 2001	28.63	28.97	28.57	28.90
653	AMEX	XLI	Thu, Jul 26, 2001	28.32	28.64	28.20	28.63
652	AMEX	XLI	Wed, Jul 25, 2001	28.50	28.50	28.06	28.35
651	AMEX	XLI	Tue, Jul 24, 2001	28.83	28.83	27.97	28.16
650	AMEX	XLI	Mon, Jul 23, 2001	29.01	29.25	28.93	28.93
649	AMEX	XLI	Fri, Jul 20, 2001	29.28	29.33	29.20	29.25
648	AMEX	XLI	Thu, Jul 19, 2001	29.50	29.50	29.10	29.10
647	AMEX	XLI	Wed, Jul 18, 2001	29.09	29.18	28.77	29.18
646	AMEX	XLI	Tue, Jul 17, 2001	28.33	29.09	28.33	29.09
645	AMEX	XLI	Mon, Jul 16, 2001	29.20	29.20	28.46	28.51
644	AMEX	XLI	Fri, Jul 13, 2001	28.98	29.04	28.59	29.00
643	AMEX	XLI	Thu, Jul 12, 2001	28.51	28.96	28.51	28.77
642	AMEX	XLI	Wed, Jul 11, 2001	28.29	28.33	27.82	28.09
641	AMEX	XLI	Tue, Jul 10, 2001	28.94	28.94	28.38	28.38
640	AMEX	XLI	Mon, Jul 9, 2001	28.90	28.90	28.67	28.82
639	AMEX	XLI	Fri, Jul 6, 2001	29.30	29.30	28.68	28.73
638	AMEX	XLI	Thu, Jul 5, 2001	29.26	29.47	29.25	29.27
637	AMEX	XLI	Tue, Jul 3, 2001	29.48	29.50	29.25	29.50
636	AMEX	XLI	Mon, Jul 2, 2001	28.95	29.53	28.95	29.32
635	AMEX	XLI	Fri, Jun 29, 2001	29.00	29.34	28.90	28.90
634	AMEX	XLI	Thu, Jun 28, 2001	28.95	29.50	28.95	29.23
633	AMEX	XLI	Wed, Jun 27, 2001	29.25	29.27	28.88	29.13
632	AMEX	XLI	Tue, Jun 26, 2001	29.00	29.44	28.81	29.19
631	AMEX	XLI	Mon, Jun 25, 2001	29.73	29.79	29.11	29.11
630	AMEX	XLI	Fri, Jun 22, 2001	30.00	30.00	29.49	29.50
629	AMEX	XLI	Thu, Jun 21, 2001	29.82	30.02	29.74	29.76
628	AMEX	XLI	Wed, Jun 20, 2001	29.63	29.77	29.51	29.63
627	AMEX	XLI	Tue, Jun 19, 2001	30.29	30.29	29.50	29.50
626	AMEX	XLI	Mon, Jun 18, 2001	29.75	30.15	29.75	29.81
625	AMEX	XLI	Fri, Jun 15, 2001	29.90	30.00	29.58	29.85
624	AMEX	XLI	Thu, Jun 14, 2001	30.08	30.20	29.86	30.07
623	AMEX	XLI	Wed, Jun 13, 2001	30.48	30.65	30.27	30.27
622	AMEX	XLI	Tue, Jun 12, 2001	30.00	30.56	29.80	30.38
621	AMEX	XLI	Mon, Jun 11, 2001	30.41	30.71	30.17	30.18
620	AMEX	XLI	Fri, Jun 8, 2001	31.10	31.10	30.61	30.71
619	AMEX	XLI	Thu, Jun 7, 2001	30.75	31.19	30.75	31.09
618	AMEX	XLI	Wed, Jun 6, 2001	31.07	31.40	30.95	30.95
617	AMEX	XLI	Tue, Jun 5, 2001	31.10	31.34	30.94	31.31
616	AMEX	XLI	Mon, Jun 4, 2001	30.90	31.49	30.71	30.98
615	AMEX	XLI	Fri, Jun 1, 2001	30.90	30.98	30.39	30.78
614	AMEX	XLI	Thu, May 31, 2001	30.65	30.99	30.65	30.87
613	AMEX	XLI	Wed, May 30, 2001	30.90	31.01	30.45	30.45
612	AMEX	XLI	Tue, May 29, 2001	31.40	31.40	30.97	31.08
611	AMEX	XLI	Fri, May 25, 2001	31.38	31.38	31.00	31.16
610	AMEX	XLI	Thu, May 24, 2001	31.70	32.47	31.40	31.63
609	AMEX	XLI	Wed, May 23, 2001	32.40	32.40	31.63	31.67
608	AMEX	XLI	Tue, May 22, 2001	32.35	32.35	32.00	32.16
607	AMEX	XLI	Mon, May 21, 2001	31.95	32.26	31.70	32.26
606	AMEX	XLI	Fri, May 18, 2001	31.85	31.95	31.58	31.95
605	AMEX	XLI	Thu, May 17, 2001	31.54	31.99	31.46	31.85
604	AMEX	XLI	Wed, May 16, 2001	30.55	31.45	30.30	31.33
603	AMEX	XLI	Tue, May 15, 2001	30.00	30.46	30.00	30.35
602	AMEX	XLI	Mon, May 14, 2001	30.23	30.24	29.95	30.23
601	AMEX	XLI	Fri, May 11, 2001	30.60	30.60	29.92	30.09
600	AMEX	XLI	Thu, May 10, 2001	30.27	30.44	30.22	30.24
599	AMEX	XLI	Wed, May 9, 2001	29.70	30.21	29.70	29.91
598	AMEX	XLI	Tue, May 8, 2001	30.30	30.30	29.78	30.08
597	AMEX	XLI	Mon, May 7, 2001	29.90	30.10	29.89	30.03
596	AMEX	XLI	Fri, May 4, 2001	29.55	29.92	29.39	29.92
595	AMEX	XLI	Thu, May 3, 2001	29.50	29.54	29.32	29.47
594	AMEX	XLI	Wed, May 2, 2001	29.58	29.95	29.55	29.91
593	AMEX	XLI	Tue, May 1, 2001	29.46	29.90	29.43	29.90
592	AMEX	XLI	Mon, Apr 30, 2001	30.17	30.24	29.63	29.63
591	AMEX	XLI	Fri, Apr 27, 2001	29.80	29.99	29.67	29.94
590	AMEX	XLI	Thu, Apr 26, 2001	29.45	29.72	29.42	29.72
589	AMEX	XLI	Wed, Apr 25, 2001	28.60	29.31	28.60	29.31
588	AMEX	XLI	Tue, Apr 24, 2001	29.06	29.25	28.64	28.64
587	AMEX	XLI	Mon, Apr 23, 2001	29.38	29.38	28.75	28.93
586	AMEX	XLI	Fri, Apr 20, 2001	29.59	29.59	29.09	29.38
585	AMEX	XLI	Thu, Apr 19, 2001	29.50	29.55	29.17	29.46
584	AMEX	XLI	Wed, Apr 18, 2001	28.30	29.76	28.30	29.36
583	AMEX	XLI	Tue, Apr 17, 2001	27.67	28.15	27.67	28.15
582	AMEX	XLI	Mon, Apr 16, 2001	27.73	27.91	27.64	27.80
581	AMEX	XLI	Thu, Apr 12, 2001	27.10	27.97	27.10	27.85
580	AMEX	XLI	Wed, Apr 11, 2001	28.15	28.15	27.15	27.31
579	AMEX	XLI	Tue, Apr 10, 2001	27.00	27.82	27.00	27.62
578	AMEX	XLI	Mon, Apr 9, 2001	26.84	27.01	26.53	26.83
577	AMEX	XLI	Fri, Apr 6, 2001	26.50	26.52	26.07	26.36
576	AMEX	XLI	Thu, Apr 5, 2001	26.00	26.93	26.00	26.90
575	AMEX	XLI	Wed, Apr 4, 2001	25.60	25.98	25.24	25.42
574	AMEX	XLI	Tue, Apr 3, 2001	26.00	26.18	25.30	25.30
573	AMEX	XLI	Mon, Apr 2, 2001	26.59	26.91	26.16	26.40
572	AMEX	XLI	Fri, Mar 30, 2001	26.45	26.59	26.34	26.59
571	AMEX	XLI	Thu, Mar 29, 2001	26.43	26.59	26.00	26.50
570	AMEX	XLI	Wed, Mar 28, 2001	26.60	26.60	26.20	26.50
569	AMEX	XLI	Tue, Mar 27, 2001	26.66	27.13	26.63	26.99
568	AMEX	XLI	Mon, Mar 26, 2001	26.50	26.88	26.48	26.56
567	AMEX	XLI	Fri, Mar 23, 2001	25.55	26.17	25.55	26.09
566	AMEX	XLI	Thu, Mar 22, 2001	26.14	26.14	24.50	25.58
565	AMEX	XLI	Wed, Mar 21, 2001	26.75	26.85	26.14	26.29
564	AMEX	XLI	Tue, Mar 20, 2001	27.55	27.78	26.99	26.99
563	AMEX	XLI	Mon, Mar 19, 2001	27.03	27.55	26.89	27.55
562	AMEX	XLI	Fri, Mar 16, 2001	27.71	27.71	27.01	27.01
561	AMEX	XLI	Thu, Mar 15, 2001	28.10	28.10	27.70	27.81
560	AMEX	XLI	Wed, Mar 14, 2001	27.90	28.30	27.71	27.94
559	AMEX	XLI	Tue, Mar 13, 2001	28.49	28.62	28.25	28.54
558	AMEX	XLI	Mon, Mar 12, 2001	29.55	29.55	28.50	28.50
557	AMEX	XLI	Fri, Mar 9, 2001	30.40	30.49	29.92	30.15
556	AMEX	XLI	Thu, Mar 8, 2001	30.71	30.85	30.57	30.80
555	AMEX	XLI	Wed, Mar 7, 2001	30.31	30.61	30.31	30.61
554	AMEX	XLI	Tue, Mar 6, 2001	30.25	30.60	30.12	30.25
553	AMEX	XLI	Mon, Mar 5, 2001	29.60	29.86	29.60	29.82
552	AMEX	XLI	Fri, Mar 2, 2001	29.36	29.85	29.30	29.45
551	AMEX	XLI	Thu, Mar 1, 2001	29.28	29.43	29.00	29.28
550	AMEX	XLI	Wed, Feb 28, 2001	29.97	30.02	29.28	29.49
549	AMEX	XLI	Tue, Feb 27, 2001	30.10	30.25	29.80	30.02
548	AMEX	XLI	Mon, Feb 26, 2001	29.60	30.25	29.48	30.09
547	AMEX	XLI	Fri, Feb 23, 2001	29.53	29.58	28.89	29.50
546	AMEX	XLI	Thu, Feb 22, 2001	29.70	29.78	29.45	29.54
545	AMEX	XLI	Wed, Feb 21, 2001	30.19	30.42	29.82	29.82
544	AMEX	XLI	Tue, Feb 20, 2001	30.30	30.49	30.13	30.19
543	AMEX	XLI	Fri, Feb 16, 2001	30.55	30.59	30.02	30.08
542	AMEX	XLI	Thu, Feb 15, 2001	30.62	31.12	30.58	30.99
541	AMEX	XLI	Wed, Feb 14, 2001	30.66	30.66	30.24	30.47
540	AMEX	XLI	Tue, Feb 13, 2001	30.72	31.11	30.72	30.79
539	AMEX	XLI	Mon, Feb 12, 2001	30.22	30.58	30.22	30.47
538	AMEX	XLI	Fri, Feb 9, 2001	30.65	30.67	30.10	30.12
537	AMEX	XLI	Thu, Feb 8, 2001	30.88	31.17	30.85	30.85
536	AMEX	XLI	Wed, Feb 7, 2001	31.06	31.06	30.67	30.89
535	AMEX	XLI	Tue, Feb 6, 2001	31.10	31.28	31.06	31.16
534	AMEX	XLI	Mon, Feb 5, 2001	30.91	31.16	30.75	31.01
533	AMEX	XLI	Fri, Feb 2, 2001	31.23	31.23	30.65	30.86
532	AMEX	XLI	Thu, Feb 1, 2001	31.30	31.34	30.83	30.96
531	AMEX	XLI	Wed, Jan 31, 2001	31.31	31.58	31.19	31.37
530	AMEX	XLI	Tue, Jan 30, 2001	30.72	31.31	30.45	31.30
529	AMEX	XLI	Mon, Jan 29, 2001	30.91	30.91	30.66	30.80
528	AMEX	XLI	Fri, Jan 26, 2001	30.78	31.00	30.58	30.67
527	AMEX	XLI	Thu, Jan 25, 2001	31.16	31.25	31.03	31.19
526	AMEX	XLI	Wed, Jan 24, 2001	31.22	31.41	31.16	31.20
525	AMEX	XLI	Tue, Jan 23, 2001	31.06	31.41	30.94	31.38
524	AMEX	XLI	Mon, Jan 22, 2001	30.84	31.00	30.59	30.97
523	AMEX	XLI	Fri, Jan 19, 2001	31.69	31.69	30.80	31.03
522	AMEX	XLI	Thu, Jan 18, 2001	30.94	31.44	30.72	31.36
521	AMEX	XLI	Wed, Jan 17, 2001	31.56	31.56	31.16	31.16
520	AMEX	XLI	Tue, Jan 16, 2001	30.97	31.31	30.72	31.20
519	AMEX	XLI	Fri, Jan 12, 2001	31.00	31.13	30.53	30.91
518	AMEX	XLI	Thu, Jan 11, 2001	30.56	31.16	30.56	31.00
517	AMEX	XLI	Wed, Jan 10, 2001	29.81	30.63	29.78	30.63
516	AMEX	XLI	Tue, Jan 9, 2001	30.39	30.47	30.00	30.34
515	AMEX	XLI	Mon, Jan 8, 2001	30.23	30.25	29.88	30.25
514	AMEX	XLI	Fri, Jan 5, 2001	30.31	31.03	30.28	30.50
513	AMEX	XLI	Thu, Jan 4, 2001	31.38	31.63	31.33	31.41
512	AMEX	XLI	Wed, Jan 3, 2001	29.19	31.38	29.19	31.16
511	AMEX	XLI	Tue, Jan 2, 2001	31.22	31.22	29.70	29.86
510	AMEX	XLI	Fri, Dec 29, 2000	31.47	31.78	31.25	31.25
509	AMEX	XLI	Thu, Dec 28, 2000	31.06	31.45	31.00	31.45
508	AMEX	XLI	Wed, Dec 27, 2000	30.38	31.00	30.33	31.00
507	AMEX	XLI	Tue, Dec 26, 2000	30.31	30.50	30.00	30.50
506	AMEX	XLI	Fri, Dec 22, 2000	29.63	30.22	29.63	30.16
505	AMEX	XLI	Thu, Dec 21, 2000	29.22	29.50	29.03	29.45
504	AMEX	XLI	Wed, Dec 20, 2000	29.53	29.66	29.13	29.28
503	AMEX	XLI	Tue, Dec 19, 2000	30.81	30.91	30.28	30.28
502	AMEX	XLI	Mon, Dec 18, 2000	30.69	30.86	30.53	30.81
501	AMEX	XLI	Fri, Dec 15, 2000	30.22	30.47	29.94	30.25
500	AMEX	XLI	Thu, Dec 14, 2000	31.25	31.55	30.88	30.88
499	AMEX	XLI	Wed, Dec 13, 2000	32.09	32.09	31.53	31.55
498	AMEX	XLI	Tue, Dec 12, 2000	32.19	32.47	31.97	32.11
497	AMEX	XLI	Mon, Dec 11, 2000	32.28	32.66	32.28	32.59
496	AMEX	XLI	Fri, Dec 8, 2000	31.97	32.41	31.97	32.23
495	AMEX	XLI	Thu, Dec 7, 2000	31.78	31.80	31.59	31.69
494	AMEX	XLI	Wed, Dec 6, 2000	32.27	32.27	31.78	31.78
493	AMEX	XLI	Tue, Dec 5, 2000	31.69	32.42	31.69	32.42
492	AMEX	XLI	Mon, Dec 4, 2000	30.84	31.31	30.81	31.28
491	AMEX	XLI	Fri, Dec 1, 2000	30.47	30.75	30.45	30.45
490	AMEX	XLI	Thu, Nov 30, 2000	30.09	30.19	29.84	30.19
489	AMEX	XLI	Wed, Nov 29, 2000	30.53	30.78	30.50	30.64
488	AMEX	XLI	Tue, Nov 28, 2000	30.59	30.59	30.25	30.39
487	AMEX	XLI	Mon, Nov 27, 2000	31.06	31.06	30.59	30.78
486	AMEX	XLI	Fri, Nov 24, 2000	30.22	30.75	30.22	30.72
485	AMEX	XLI	Wed, Nov 22, 2000	30.34	30.34	30.03	30.22
484	AMEX	XLI	Tue, Nov 21, 2000	30.31	30.72	30.31	30.72
483	AMEX	XLI	Mon, Nov 20, 2000	30.78	30.78	30.31	30.34
482	AMEX	XLI	Fri, Nov 17, 2000	30.78	31.28	30.75	30.78
481	AMEX	XLI	Thu, Nov 16, 2000	31.03	31.03	30.77	30.91
480	AMEX	XLI	Wed, Nov 15, 2000	30.69	30.94	30.69	30.75
479	AMEX	XLI	Tue, Nov 14, 2000	30.19	30.69	30.19	30.69
478	AMEX	XLI	Mon, Nov 13, 2000	30.00	30.25	29.61	30.09
477	AMEX	XLI	Fri, Nov 10, 2000	30.91	31.13	30.66	30.66
476	AMEX	XLI	Thu, Nov 9, 2000	31.19	31.38	31.03	31.38
475	AMEX	XLI	Wed, Nov 8, 2000	31.44	31.53	31.09	31.17
474	AMEX	XLI	Tue, Nov 7, 2000	31.22	31.38	31.13	31.38
473	AMEX	XLI	Mon, Nov 6, 2000	31.09	31.47	31.09	31.25
472	AMEX	XLI	Fri, Nov 3, 2000	31.19	31.19	30.97	30.97
471	AMEX	XLI	Thu, Nov 2, 2000	31.28	31.41	31.20	31.22
470	AMEX	XLI	Wed, Nov 1, 2000	31.44	31.47	31.06	31.28
469	AMEX	XLI	Tue, Oct 31, 2000	30.72	31.25	30.72	31.25
468	AMEX	XLI	Mon, Oct 30, 2000	30.00	30.20	30.00	30.16
467	AMEX	XLI	Fri, Oct 27, 2000	29.83	29.88	29.50	29.83
466	AMEX	XLI	Thu, Oct 26, 2000	29.59	29.84	29.00	29.84
465	AMEX	XLI	Wed, Oct 25, 2000	29.72	30.00	29.69	29.69
464	AMEX	XLI	Tue, Oct 24, 2000	30.06	30.44	30.06	30.25
463	AMEX	XLI	Mon, Oct 23, 2000	29.81	30.06	29.75	29.78
462	AMEX	XLI	Fri, Oct 20, 2000	29.38	29.44	29.25	29.44
461	AMEX	XLI	Thu, Oct 19, 2000	29.00	29.28	29.00	29.28
460	AMEX	XLI	Wed, Oct 18, 2000	28.61	29.38	28.61	28.78
459	AMEX	XLI	Tue, Oct 17, 2000	30.13	30.16	29.31	29.31
458	AMEX	XLI	Mon, Oct 16, 2000	29.91	30.25	29.84	30.13
457	AMEX	XLI	Fri, Oct 13, 2000	28.92	29.72	28.91	29.72
456	AMEX	XLI	Thu, Oct 12, 2000	29.63	29.63	28.59	28.83
455	AMEX	XLI	Wed, Oct 11, 2000	29.56	29.84	29.47	29.50
454	AMEX	XLI	Tue, Oct 10, 2000	30.31	30.34	30.03	30.03
453	AMEX	XLI	Mon, Oct 9, 2000	30.19	30.44	30.13	30.44
452	AMEX	XLI	Fri, Oct 6, 2000	31.00	31.06	30.25	30.25
451	AMEX	XLI	Thu, Oct 5, 2000	31.16	31.16	30.94	31.09
450	AMEX	XLI	Wed, Oct 4, 2000	30.84	31.06	30.84	31.06
449	AMEX	XLI	Tue, Oct 3, 2000	30.44	31.06	30.38	30.84
448	AMEX	XLI	Mon, Oct 2, 2000	30.28	30.48	30.13	30.25
447	AMEX	XLI	Fri, Sep 29, 2000	30.59	30.81	30.42	30.56
446	AMEX	XLI	Thu, Sep 28, 2000	30.44	30.84	30.22	30.78
445	AMEX	XLI	Wed, Sep 27, 2000	30.41	30.63	30.31	30.38
444	AMEX	XLI	Tue, Sep 26, 2000	30.28	30.63	30.22	30.63
443	AMEX	XLI	Mon, Sep 25, 2000	30.25	30.59	30.25	30.59
442	AMEX	XLI	Fri, Sep 22, 2000	29.63	29.72	29.44	29.72
441	AMEX	XLI	Thu, Sep 21, 2000	29.75	29.94	29.63	29.94
440	AMEX	XLI	Wed, Sep 20, 2000	29.84	29.84	29.34	29.84
439	AMEX	XLI	Tue, Sep 19, 2000	30.06	30.06	29.59	29.69
438	AMEX	XLI	Mon, Sep 18, 2000	30.31	30.63	30.03	30.03
437	AMEX	XLI	Fri, Sep 15, 2000	30.72	30.81	30.38	30.38
436	AMEX	XLI	Thu, Sep 14, 2000	31.34	31.34	31.19	31.25
435	AMEX	XLI	Wed, Sep 13, 2000	31.31	31.41	31.16	31.28
434	AMEX	XLI	Tue, Sep 12, 2000	31.25	31.31	31.14	31.19
433	AMEX	XLI	Mon, Sep 11, 2000	31.66	31.84	31.25	31.28
432	AMEX	XLI	Fri, Sep 8, 2000	31.72	31.72	31.25	31.44
431	AMEX	XLI	Thu, Sep 7, 2000	31.88	31.91	31.75	31.81
430	AMEX	XLI	Wed, Sep 6, 2000	31.78	32.19	31.78	32.00
429	AMEX	XLI	Tue, Sep 5, 2000	31.72	32.03	31.72	31.84
428	AMEX	XLI	Fri, Sep 1, 2000	31.75	31.84	31.56	31.84
427	AMEX	XLI	Thu, Aug 31, 2000	31.31	31.75	31.31	31.56
426	AMEX	XLI	Wed, Aug 30, 2000	31.53	31.69	31.16	31.33
425	AMEX	XLI	Tue, Aug 29, 2000	31.80	31.80	31.56	31.63
424	AMEX	XLI	Mon, Aug 28, 2000	31.72	31.94	31.56	31.83
423	AMEX	XLI	Fri, Aug 25, 2000	31.53	31.56	31.34	31.41
422	AMEX	XLI	Thu, Aug 24, 2000	30.95	31.47	30.94	31.27
421	AMEX	XLI	Wed, Aug 23, 2000	31.09	31.22	30.94	30.94
420	AMEX	XLI	Tue, Aug 22, 2000	31.06	31.31	31.06	31.09
419	AMEX	XLI	Mon, Aug 21, 2000	30.84	31.16	30.84	31.16
418	AMEX	XLI	Fri, Aug 18, 2000	30.88	30.97	30.72	30.72
417	AMEX	XLI	Thu, Aug 17, 2000	30.81	30.91	30.81	30.81
416	AMEX	XLI	Wed, Aug 16, 2000	30.75	30.84	30.59	30.66
415	AMEX	XLI	Tue, Aug 15, 2000	31.00	31.00	30.63	30.80
414	AMEX	XLI	Mon, Aug 14, 2000	31.00	31.22	30.75	31.19
413	AMEX	XLI	Fri, Aug 11, 2000	30.69	31.06	30.59	30.88
412	AMEX	XLI	Thu, Aug 10, 2000	30.47	30.81	30.47	30.53
411	AMEX	XLI	Wed, Aug 9, 2000	30.75	30.75	30.36	30.61
410	AMEX	XLI	Tue, Aug 8, 2000	30.00	30.41	29.97	30.34
409	AMEX	XLI	Mon, Aug 7, 2000	29.20	30.08	29.20	30.08
408	AMEX	XLI	Fri, Aug 4, 2000	29.00	29.25	29.00	29.22
407	AMEX	XLI	Thu, Aug 3, 2000	28.81	29.00	28.70	28.86
406	AMEX	XLI	Wed, Aug 2, 2000	28.75	29.00	28.75	28.81
405	AMEX	XLI	Tue, Aug 1, 2000	28.83	29.00	28.83	28.94
404	AMEX	XLI	Mon, Jul 31, 2000	28.56	29.00	28.56	28.72
403	AMEX	XLI	Fri, Jul 28, 2000	29.00	29.00	28.28	28.28
402	AMEX	XLI	Thu, Jul 27, 2000	29.81	29.81	29.27	29.27
401	AMEX	XLI	Wed, Jul 26, 2000	29.61	29.61	29.41	29.47
400	AMEX	XLI	Tue, Jul 25, 2000	29.94	29.94	29.69	29.84
399	AMEX	XLI	Mon, Jul 24, 2000	29.94	30.03	29.66	29.78
398	AMEX	XLI	Fri, Jul 21, 2000	30.11	30.11	29.78	30.00
397	AMEX	XLI	Thu, Jul 20, 2000	30.08	30.16	29.91	30.05
396	AMEX	XLI	Wed, Jul 19, 2000	29.86	29.89	29.42	29.69
395	AMEX	XLI	Tue, Jul 18, 2000	30.00	30.02	29.75	29.94
394	AMEX	XLI	Mon, Jul 17, 2000	29.80	30.08	29.80	29.86
393	AMEX	XLI	Fri, Jul 14, 2000	29.59	29.69	29.44	29.69
392	AMEX	XLI	Thu, Jul 13, 2000	29.23	29.44	29.16	29.39
391	AMEX	XLI	Wed, Jul 12, 2000	29.31	29.31	29.11	29.16
390	AMEX	XLI	Tue, Jul 11, 2000	28.50	29.17	28.47	29.05
389	AMEX	XLI	Mon, Jul 10, 2000	28.23	28.75	28.16	28.50
388	AMEX	XLI	Fri, Jul 7, 2000	28.41	28.61	28.41	28.47
387	AMEX	XLI	Thu, Jul 6, 2000	28.56	28.56	28.19	28.33
386	AMEX	XLI	Wed, Jul 5, 2000	28.72	29.00	28.41	28.41
385	AMEX	XLI	Mon, Jul 3, 2000	28.41	28.66	28.41	28.66
384	AMEX	XLI	Fri, Jun 30, 2000	28.23	28.28	28.09	28.28
383	AMEX	XLI	Thu, Jun 29, 2000	28.50	28.50	27.78	28.23
382	AMEX	XLI	Wed, Jun 28, 2000	28.16	28.73	28.00	28.73
381	AMEX	XLI	Tue, Jun 27, 2000	28.31	28.45	28.27	28.38
380	AMEX	XLI	Mon, Jun 26, 2000	28.00	28.27	27.97	28.25
379	AMEX	XLI	Fri, Jun 23, 2000	27.67	27.73	27.59	27.59
378	AMEX	XLI	Thu, Jun 22, 2000	27.67	27.67	27.30	27.30
377	AMEX	XLI	Wed, Jun 21, 2000	27.70	27.92	27.70	27.91
376	AMEX	XLI	Tue, Jun 20, 2000	28.17	28.38	27.80	27.80
375	AMEX	XLI	Mon, Jun 19, 2000	28.94	28.94	28.36	28.69
374	AMEX	XLI	Fri, Jun 16, 2000	29.34	29.34	28.98	28.98
373	AMEX	XLI	Thu, Jun 15, 2000	29.55	29.63	29.45	29.56
372	AMEX	XLI	Wed, Jun 14, 2000	29.47	29.64	29.19	29.28
371	AMEX	XLI	Tue, Jun 13, 2000	29.09	29.44	28.95	29.34
370	AMEX	XLI	Mon, Jun 12, 2000	29.25	29.30	29.05	29.22
369	AMEX	XLI	Fri, Jun 9, 2000	29.31	29.41	28.97	29.19
368	AMEX	XLI	Thu, Jun 8, 2000	29.44	29.44	29.00	29.08
367	AMEX	XLI	Wed, Jun 7, 2000	29.75	29.97	29.50	29.55
366	AMEX	XLI	Tue, Jun 6, 2000	29.66	29.88	29.66	29.69
365	AMEX	XLI	Mon, Jun 5, 2000	30.19	30.19	29.88	29.91
364	AMEX	XLI	Fri, Jun 2, 2000	30.08	30.08	29.69	29.95
363	AMEX	XLI	Thu, Jun 1, 2000	29.55	29.84	29.55	29.73
362	AMEX	XLI	Wed, May 31, 2000	29.48	29.91	29.45	29.50
361	AMEX	XLI	Tue, May 30, 2000	29.06	29.45	28.91	29.30
360	AMEX	XLI	Fri, May 26, 2000	29.23	29.23	28.67	28.78
359	AMEX	XLI	Thu, May 25, 2000	29.75	29.75	28.94	28.94
358	AMEX	XLI	Wed, May 24, 2000	29.00	29.47	29.00	29.47
357	AMEX	XLI	Tue, May 23, 2000	29.17	29.17	28.91	29.05
356	AMEX	XLI	Mon, May 22, 2000	29.00	29.20	29.00	29.17
355	AMEX	XLI	Fri, May 19, 2000	30.00	30.00	29.69	29.69
354	AMEX	XLI	Thu, May 18, 2000	30.78	30.78	30.53	30.53
353	AMEX	XLI	Wed, May 17, 2000	30.72	30.72	30.44	30.67
352	AMEX	XLI	Tue, May 16, 2000	30.63	31.06	30.63	30.88
351	AMEX	XLI	Mon, May 15, 2000	30.00	30.59	30.00	30.59
350	AMEX	XLI	Fri, May 12, 2000	29.88	30.09	29.88	30.09
349	AMEX	XLI	Thu, May 11, 2000	29.45	29.73	29.45	29.73
348	AMEX	XLI	Wed, May 10, 2000	29.06	29.11	28.75	29.02
347	AMEX	XLI	Tue, May 9, 2000	29.55	29.55	29.17	29.31
346	AMEX	XLI	Mon, May 8, 2000	29.70	29.70	29.50	29.55
345	AMEX	XLI	Fri, May 5, 2000	29.28	29.78	29.17	29.56
344	AMEX	XLI	Thu, May 4, 2000	28.86	29.28	28.83	29.05
343	AMEX	XLI	Wed, May 3, 2000	29.59	29.69	28.84	29.00
342	AMEX	XLI	Tue, May 2, 2000	29.97	30.22	29.72	30.00
341	AMEX	XLI	Mon, May 1, 2000	29.73	30.31	29.61	30.31
340	AMEX	XLI	Fri, Apr 28, 2000	29.84	29.86	29.50	29.63
339	AMEX	XLI	Thu, Apr 27, 2000	29.36	29.83	29.36	29.83
338	AMEX	XLI	Wed, Apr 26, 2000	30.39	30.44	29.61	29.80
337	AMEX	XLI	Tue, Apr 25, 2000	29.34	30.33	29.31	30.25
336	AMEX	XLI	Mon, Apr 24, 2000	28.50	29.11	28.50	28.75
335	AMEX	XLI	Thu, Apr 20, 2000	28.66	28.72	28.50	28.72
334	AMEX	XLI	Wed, Apr 19, 2000	28.45	28.69	28.25	28.48
333	AMEX	XLI	Tue, Apr 18, 2000	28.25	28.52	28.19	28.38
332	AMEX	XLI	Mon, Apr 17, 2000	27.92	28.27	27.69	28.27
331	AMEX	XLI	Fri, Apr 14, 2000	28.22	28.47	27.59	27.59
330	AMEX	XLI	Thu, Apr 13, 2000	29.20	29.63	29.20	29.53
329	AMEX	XLI	Wed, Apr 12, 2000	29.69	30.13	29.33	29.45
328	AMEX	XLI	Tue, Apr 11, 2000	29.55	30.08	29.50	29.98
327	AMEX	XLI	Mon, Apr 10, 2000	29.63	29.75	29.42	29.63
326	AMEX	XLI	Fri, Apr 7, 2000	29.39	29.69	29.30	29.58
325	AMEX	XLI	Thu, Apr 6, 2000	29.20	29.44	29.09	29.14
324	AMEX	XLI	Wed, Apr 5, 2000	29.16	29.27	28.75	28.89
323	AMEX	XLI	Tue, Apr 4, 2000	29.38	29.88	27.88	29.00
322	AMEX	XLI	Mon, Apr 3, 2000	29.31	29.41	29.08	29.33
321	AMEX	XLI	Fri, Mar 31, 2000	29.30	29.52	29.11	29.20
320	AMEX	XLI	Thu, Mar 30, 2000	29.00	29.45	28.97	29.16
319	AMEX	XLI	Wed, Mar 29, 2000	28.78	29.06	28.56	28.97
318	AMEX	XLI	Tue, Mar 28, 2000	28.78	29.00	28.61	28.61
317	AMEX	XLI	Mon, Mar 27, 2000	29.08	29.08	28.67	28.69
316	AMEX	XLI	Fri, Mar 24, 2000	28.98	29.38	28.98	29.05
315	AMEX	XLI	Thu, Mar 23, 2000	28.39	29.03	28.23	28.88
314	AMEX	XLI	Wed, Mar 22, 2000	28.00	28.34	27.97	28.22
313	AMEX	XLI	Tue, Mar 21, 2000	27.44	28.34	27.44	28.34
312	AMEX	XLI	Mon, Mar 20, 2000	27.86	27.92	27.50	27.75
311	AMEX	XLI	Fri, Mar 17, 2000	27.80	28.13	27.39	27.59
310	AMEX	XLI	Thu, Mar 16, 2000	26.31	27.73	26.31	27.69
309	AMEX	XLI	Wed, Mar 15, 2000	24.94	26.34	24.91	26.27
308	AMEX	XLI	Tue, Mar 14, 2000	25.75	25.75	25.17	25.25
307	AMEX	XLI	Mon, Mar 13, 2000	25.17	25.70	25.17	25.39
306	AMEX	XLI	Fri, Mar 10, 2000	25.94	26.25	25.73	25.78
305	AMEX	XLI	Thu, Mar 9, 2000	25.50	25.86	25.19	25.72
304	AMEX	XLI	Wed, Mar 8, 2000	25.14	25.45	25.00	25.45
303	AMEX	XLI	Tue, Mar 7, 2000	26.45	26.45	25.19	25.19
302	AMEX	XLI	Mon, Mar 6, 2000	26.25	26.48	26.02	26.23
301	AMEX	XLI	Fri, Mar 3, 2000	26.03	26.61	26.02	26.34
300	AMEX	XLI	Thu, Mar 2, 2000	25.78	25.81	25.41	25.64
299	AMEX	XLI	Wed, Mar 1, 2000	25.70	25.91	25.50	25.55
298	AMEX	XLI	Tue, Feb 29, 2000	25.63	25.75	25.58	25.69
297	AMEX	XLI	Mon, Feb 28, 2000	25.42	25.81	25.00	25.41
296	AMEX	XLI	Fri, Feb 25, 2000	25.72	25.83	25.30	25.33
295	AMEX	XLI	Thu, Feb 24, 2000	26.00	26.00	25.42	25.78
294	AMEX	XLI	Wed, Feb 23, 2000	26.39	26.39	26.02	26.02
293	AMEX	XLI	Tue, Feb 22, 2000	26.25	26.25	25.80	26.22
292	AMEX	XLI	Fri, Feb 18, 2000	26.48	26.50	25.70	25.80
291	AMEX	XLI	Thu, Feb 17, 2000	26.38	26.44	26.14	26.38
290	AMEX	XLI	Wed, Feb 16, 2000	26.42	26.45	26.16	26.27
289	AMEX	XLI	Tue, Feb 15, 2000	25.92	26.58	25.81	26.33
288	AMEX	XLI	Mon, Feb 14, 2000	25.50	25.91	25.45	25.88
287	AMEX	XLI	Fri, Feb 11, 2000	26.06	26.06	25.33	25.47
286	AMEX	XLI	Thu, Feb 10, 2000	26.31	26.38	26.00	26.02
285	AMEX	XLI	Wed, Feb 9, 2000	26.73	26.73	26.38	26.47
284	AMEX	XLI	Tue, Feb 8, 2000	27.09	27.09	26.70	26.75
283	AMEX	XLI	Mon, Feb 7, 2000	26.94	26.94	26.50	26.64
282	AMEX	XLI	Fri, Feb 4, 2000	27.30	27.30	27.06	27.11
281	AMEX	XLI	Thu, Feb 3, 2000	27.13	27.16	26.75	27.00
280	AMEX	XLI	Wed, Feb 2, 2000	27.23	27.23	26.88	27.02
279	AMEX	XLI	Tue, Feb 1, 2000	27.16	27.16	26.91	27.00
278	AMEX	XLI	Mon, Jan 31, 2000	26.86	27.30	26.86	27.19
277	AMEX	XLI	Fri, Jan 28, 2000	27.63	27.73	27.00	27.00
276	AMEX	XLI	Thu, Jan 27, 2000	27.64	28.28	27.64	27.73
275	AMEX	XLI	Wed, Jan 26, 2000	27.27	27.75	26.27	27.58
274	AMEX	XLI	Tue, Jan 25, 2000	27.16	27.39	26.81	27.36
273	AMEX	XLI	Mon, Jan 24, 2000	28.52	28.55	27.50	27.52
272	AMEX	XLI	Fri, Jan 21, 2000	28.66	28.77	28.33	28.33
271	AMEX	XLI	Thu, Jan 20, 2000	29.00	29.00	28.38	28.69
270	AMEX	XLI	Wed, Jan 19, 2000	29.00	29.03	28.88	28.88
269	AMEX	XLI	Tue, Jan 18, 2000	28.78	29.09	28.77	28.97
268	AMEX	XLI	Fri, Jan 14, 2000	29.28	29.30	28.89	29.00
267	AMEX	XLI	Thu, Jan 13, 2000	29.06	29.27	28.84	29.20
266	AMEX	XLI	Wed, Jan 12, 2000	28.92	28.92	28.66	28.66
265	AMEX	XLI	Tue, Jan 11, 2000	29.47	29.47	29.00	29.00
264	AMEX	XLI	Mon, Jan 10, 2000	29.53	29.63	29.28	29.38
263	AMEX	XLI	Fri, Jan 7, 2000	28.63	29.38	28.63	29.38
262	AMEX	XLI	Thu, Jan 6, 2000	27.92	28.38	27.81	28.30
261	AMEX	XLI	Wed, Jan 5, 2000	28.00	28.13	27.72	27.92
260	AMEX	XLI	Tue, Jan 4, 2000	28.47	28.61	27.94	28.05
259	AMEX	XLI	Mon, Jan 3, 2000	29.48	29.48	28.69	28.84
258	AMEX	XLI	Fri, Dec 31, 1999	29.28	29.61	29.25	29.61
257	AMEX	XLI	Thu, Dec 30, 1999	29.25	29.34	29.17	29.17
256	AMEX	XLI	Wed, Dec 29, 1999	29.02	29.14	28.95	29.11
255	AMEX	XLI	Tue, Dec 28, 1999	28.69	29.19	28.69	28.89
254	AMEX	XLI	Mon, Dec 27, 1999	28.88	28.88	28.42	28.59
253	AMEX	XLI	Thu, Dec 23, 1999	28.25	28.45	28.20	28.31
252	AMEX	XLI	Wed, Dec 22, 1999	28.02	28.09	27.84	27.94
251	AMEX	XLI	Tue, Dec 21, 1999	27.48	28.11	27.48	28.06
250	AMEX	XLI	Mon, Dec 20, 1999	28.31	28.31	27.63	27.67
249	AMEX	XLI	Fri, Dec 17, 1999	28.19	28.53	28.00	28.53
248	AMEX	XLI	Thu, Dec 16, 1999	27.66	27.91	27.66	27.88
247	AMEX	XLI	Wed, Dec 15, 1999	27.95	27.95	27.59	27.63
246	AMEX	XLI	Tue, Dec 14, 1999	27.98	28.11	27.88	27.89
245	AMEX	XLI	Mon, Dec 13, 1999	27.72	28.02	27.72	27.89
244	AMEX	XLI	Fri, Dec 10, 1999	27.66	27.75	27.50	27.73
243	AMEX	XLI	Thu, Dec 9, 1999	27.44	27.63	27.14	27.23
242	AMEX	XLI	Wed, Dec 8, 1999	27.66	28.08	27.66	27.98
241	AMEX	XLI	Tue, Dec 7, 1999	28.02	28.03	27.50	27.50
240	AMEX	XLI	Mon, Dec 6, 1999	28.03	28.05	27.84	28.03
239	AMEX	XLI	Fri, Dec 3, 1999	28.05	28.34	28.05	28.11
238	AMEX	XLI	Thu, Dec 2, 1999	27.91	28.03	27.66	27.66
237	AMEX	XLI	Wed, Dec 1, 1999	27.56	27.94	27.56	27.72
236	AMEX	XLI	Tue, Nov 30, 1999	27.59	27.75	27.48	27.50
235	AMEX	XLI	Mon, Nov 29, 1999	27.61	27.78	27.53	27.63
234	AMEX	XLI	Fri, Nov 26, 1999	28.06	28.20	28.06	28.09
233	AMEX	XLI	Wed, Nov 24, 1999	28.09	28.28	28.09	28.23
232	AMEX	XLI	Tue, Nov 23, 1999	28.33	28.33	28.13	28.22
231	AMEX	XLI	Mon, Nov 22, 1999	28.20	28.50	28.20	28.50
230	AMEX	XLI	Fri, Nov 19, 1999	28.81	28.86	28.59	28.63
229	AMEX	XLI	Thu, Nov 18, 1999	28.86	29.06	28.81	28.97
228	AMEX	XLI	Wed, Nov 17, 1999	28.86	28.94	28.73	28.88
227	AMEX	XLI	Tue, Nov 16, 1999	28.27	28.69	28.27	28.69
226	AMEX	XLI	Mon, Nov 15, 1999	28.00	28.25	28.00	28.03
225	AMEX	XLI	Fri, Nov 12, 1999	27.91	27.91	27.59	27.88
224	AMEX	XLI	Thu, Nov 11, 1999	27.63	27.81	27.59	27.69
223	AMEX	XLI	Wed, Nov 10, 1999	27.45	27.64	27.45	27.58
222	AMEX	XLI	Tue, Nov 9, 1999	27.67	27.69	27.56	27.69
221	AMEX	XLI	Mon, Nov 8, 1999	27.48	27.67	27.48	27.67
220	AMEX	XLI	Fri, Nov 5, 1999	27.63	27.86	27.56	27.63
219	AMEX	XLI	Thu, Nov 4, 1999	27.75	27.91	27.36	27.48
218	AMEX	XLI	Wed, Nov 3, 1999	27.75	27.75	27.56	27.56
217	AMEX	XLI	Tue, Nov 2, 1999	27.69	28.03	27.66	27.75
216	AMEX	XLI	Mon, Nov 1, 1999	28.02	28.02	27.41	27.41
215	AMEX	XLI	Fri, Oct 29, 1999	28.17	28.36	28.11	28.13
214	AMEX	XLI	Thu, Oct 28, 1999	27.77	28.00	27.69	27.98
213	AMEX	XLI	Wed, Oct 27, 1999	27.25	27.36	27.06	27.36
212	AMEX	XLI	Tue, Oct 26, 1999	27.39	27.61	27.25	27.27
211	AMEX	XLI	Mon, Oct 25, 1999	27.39	27.47	27.13	27.44
210	AMEX	XLI	Fri, Oct 22, 1999	27.14	27.66	27.09	27.48
209	AMEX	XLI	Thu, Oct 21, 1999	26.97	26.97	26.48	26.77
208	AMEX	XLI	Wed, Oct 20, 1999	27.06	27.16	27.03	27.06
207	AMEX	XLI	Tue, Oct 19, 1999	27.20	27.38	26.80	26.83
206	AMEX	XLI	Mon, Oct 18, 1999	27.14	27.33	26.81	26.81
205	AMEX	XLI	Fri, Oct 15, 1999	27.20	27.63	27.14	27.34
204	AMEX	XLI	Thu, Oct 14, 1999	27.88	27.97	27.45	27.73
203	AMEX	XLI	Wed, Oct 13, 1999	28.63	28.70	28.00	28.02
202	AMEX	XLI	Tue, Oct 12, 1999	29.11	29.14	28.70	28.83
201	AMEX	XLI	Mon, Oct 11, 1999	29.25	29.48	29.25	29.44
200	AMEX	XLI	Fri, Oct 8, 1999	29.08	29.52	29.08	29.39
199	AMEX	XLI	Thu, Oct 7, 1999	29.06	29.20	28.98	29.00
198	AMEX	XLI	Wed, Oct 6, 1999	28.83	29.08	28.81	28.97
197	AMEX	XLI	Tue, Oct 5, 1999	28.73	28.98	28.56	28.56
196	AMEX	XLI	Mon, Oct 4, 1999	28.55	28.88	28.55	28.86
195	AMEX	XLI	Fri, Oct 1, 1999	28.53	28.53	28.34	28.36
194	AMEX	XLI	Thu, Sep 30, 1999	28.23	28.75	28.23	28.75
193	AMEX	XLI	Wed, Sep 29, 1999	28.00	28.45	28.00	28.22
192	AMEX	XLI	Tue, Sep 28, 1999	28.19	28.22	27.72	28.06
191	AMEX	XLI	Mon, Sep 27, 1999	28.13	28.41	28.13	28.41
190	AMEX	XLI	Fri, Sep 24, 1999	28.22	28.27	27.91	28.05
189	AMEX	XLI	Thu, Sep 23, 1999	28.91	28.91	28.58	28.66
188	AMEX	XLI	Wed, Sep 22, 1999	28.94	29.05	28.83	28.89
187	AMEX	XLI	Tue, Sep 21, 1999	29.02	29.17	28.83	28.98
186	AMEX	XLI	Mon, Sep 20, 1999	29.31	29.39	29.16	29.36
185	AMEX	XLI	Fri, Sep 17, 1999	29.00	29.33	29.00	29.33
184	AMEX	XLI	Thu, Sep 16, 1999	28.92	29.00	28.77	28.91
183	AMEX	XLI	Wed, Sep 15, 1999	29.41	29.41	29.13	29.17
182	AMEX	XLI	Tue, Sep 14, 1999	29.05	29.27	29.05	29.13
181	AMEX	XLI	Mon, Sep 13, 1999	29.36	29.44	29.27	29.39
180	AMEX	XLI	Fri, Sep 10, 1999	29.69	29.81	29.61	29.61
179	AMEX	XLI	Thu, Sep 9, 1999	30.00	30.05	29.69	29.69
178	AMEX	XLI	Wed, Sep 8, 1999	29.72	30.00	29.72	29.91
177	AMEX	XLI	Tue, Sep 7, 1999	29.48	29.81	29.48	29.81
176	AMEX	XLI	Fri, Sep 3, 1999	29.38	29.48	29.36	29.48
175	AMEX	XLI	Thu, Sep 2, 1999	28.78	28.84	28.67	28.78
174	AMEX	XLI	Wed, Sep 1, 1999	29.05	29.13	28.86	29.03
173	AMEX	XLI	Tue, Aug 31, 1999	28.89	29.02	28.81	28.95
172	AMEX	XLI	Mon, Aug 30, 1999	29.52	29.52	28.89	28.89
171	AMEX	XLI	Fri, Aug 27, 1999	29.88	29.88	29.61	29.64
170	AMEX	XLI	Thu, Aug 26, 1999	30.17	30.17	29.98	29.98
169	AMEX	XLI	Wed, Aug 25, 1999	29.81	30.23	29.81	30.14
168	AMEX	XLI	Tue, Aug 24, 1999	29.91	30.00	29.78	29.81
167	AMEX	XLI	Mon, Aug 23, 1999	29.50	29.84	29.50	29.80
166	AMEX	XLI	Fri, Aug 20, 1999	29.08	29.28	29.08	29.17
165	AMEX	XLI	Thu, Aug 19, 1999	28.88	28.92	28.69	28.88
164	AMEX	XLI	Wed, Aug 18, 1999	29.25	29.33	29.20	29.25
163	AMEX	XLI	Tue, Aug 17, 1999	29.38	29.53	29.25	29.53
162	AMEX	XLI	Mon, Aug 16, 1999	29.08	29.20	29.03	29.13
161	AMEX	XLI	Fri, Aug 13, 1999	28.72	29.05	28.72	29.02
160	AMEX	XLI	Thu, Aug 12, 1999	28.75	28.75	28.50	28.52
159	AMEX	XLI	Wed, Aug 11, 1999	28.25	28.63	28.16	28.63
158	AMEX	XLI	Tue, Aug 10, 1999	28.47	28.47	28.08	28.13
157	AMEX	XLI	Mon, Aug 9, 1999	28.48	28.58	28.38	28.39
156	AMEX	XLI	Fri, Aug 6, 1999	28.50	28.50	28.30	28.48
155	AMEX	XLI	Thu, Aug 5, 1999	28.47	28.77	28.38	28.75
154	AMEX	XLI	Wed, Aug 4, 1999	28.89	28.91	28.59	28.59
153	AMEX	XLI	Tue, Aug 3, 1999	28.95	28.95	28.63	28.81
152	AMEX	XLI	Mon, Aug 2, 1999	28.91	29.03	28.80	28.80
151	AMEX	XLI	Fri, Jul 30, 1999	29.06	29.06	28.72	28.72
150	AMEX	XLI	Thu, Jul 29, 1999	29.38	29.38	29.02	29.06
149	AMEX	XLI	Wed, Jul 28, 1999	29.72	29.72	29.66	29.66
148	AMEX	XLI	Tue, Jul 27, 1999	29.66	29.83	29.56	29.83
147	AMEX	XLI	Mon, Jul 26, 1999	29.53	29.81	29.42	29.44
146	AMEX	XLI	Fri, Jul 23, 1999	29.78	29.95	29.63	29.66
145	AMEX	XLI	Thu, Jul 22, 1999	30.63	30.63	29.81	29.81
144	AMEX	XLI	Wed, Jul 21, 1999	29.86	30.08	29.86	29.92
143	AMEX	XLI	Tue, Jul 20, 1999	29.92	30.09	29.88	29.95
142	AMEX	XLI	Mon, Jul 19, 1999	30.19	30.19	29.98	29.98
141	AMEX	XLI	Fri, Jul 16, 1999	29.91	30.06	29.89	29.95
140	AMEX	XLI	Thu, Jul 15, 1999	29.91	29.91	29.80	29.91
139	AMEX	XLI	Wed, Jul 14, 1999	29.78	29.78	29.52	29.70
138	AMEX	XLI	Tue, Jul 13, 1999	29.48	29.58	29.41	29.55
137	AMEX	XLI	Mon, Jul 12, 1999	29.95	29.95	29.61	29.66
136	AMEX	XLI	Fri, Jul 9, 1999	29.91	29.98	29.86	29.92
135	AMEX	XLI	Thu, Jul 8, 1999	29.70	29.92	29.66	29.89
134	AMEX	XLI	Wed, Jul 7, 1999	29.97	30.00	29.55	29.78
133	AMEX	XLI	Tue, Jul 6, 1999	29.78	30.16	29.78	30.00
132	AMEX	XLI	Fri, Jul 2, 1999	29.84	30.02	29.84	29.97
131	AMEX	XLI	Thu, Jul 1, 1999	29.58	29.83	29.58	29.83
130	AMEX	XLI	Wed, Jun 30, 1999	29.45	29.84	29.17	29.81
129	AMEX	XLI	Tue, Jun 29, 1999	29.14	29.30	29.14	29.30
128	AMEX	XLI	Mon, Jun 28, 1999	29.27	29.31	29.14	29.14
127	AMEX	XLI	Fri, Jun 25, 1999	29.25	29.30	29.06	29.09
126	AMEX	XLI	Thu, Jun 24, 1999	29.52	29.52	28.98	29.27
125	AMEX	XLI	Wed, Jun 23, 1999	29.50	29.58	29.20	29.58
124	AMEX	XLI	Tue, Jun 22, 1999	29.69	29.77	29.48	29.48
123	AMEX	XLI	Mon, Jun 21, 1999	30.00	30.00	29.56	29.63
122	AMEX	XLI	Fri, Jun 18, 1999	29.91	30.03	29.81	30.03
121	AMEX	XLI	Thu, Jun 17, 1999	29.47	29.86	29.47	29.84
120	AMEX	XLI	Wed, Jun 16, 1999	29.45	29.72	29.45	29.61
119	AMEX	XLI	Tue, Jun 15, 1999	29.13	29.27	29.13	29.20
118	AMEX	XLI	Mon, Jun 14, 1999	29.00	29.16	29.00	29.11
117	AMEX	XLI	Fri, Jun 11, 1999	28.94	29.08	28.77	28.77
116	AMEX	XLI	Thu, Jun 10, 1999	28.91	28.92	28.67	28.81
115	AMEX	XLI	Wed, Jun 9, 1999	29.23	29.31	29.09	29.16
114	AMEX	XLI	Tue, Jun 8, 1999	29.34	29.34	29.13	29.13
113	AMEX	XLI	Mon, Jun 7, 1999	29.36	29.42	29.31	29.39
112	AMEX	XLI	Fri, Jun 4, 1999	28.97	29.11	28.97	29.11
111	AMEX	XLI	Thu, Jun 3, 1999	28.52	28.86	28.52	28.81
110	AMEX	XLI	Wed, Jun 2, 1999	28.69	28.69	28.39	28.52
109	AMEX	XLI	Tue, Jun 1, 1999	28.13	28.50	27.89	28.14
108	AMEX	XLI	Fri, May 28, 1999	27.91	28.23	27.91	28.13
107	AMEX	XLI	Thu, May 27, 1999	28.19	28.19	27.66	27.84
106	AMEX	XLI	Wed, May 26, 1999	28.34	28.42	28.19	28.31
105	AMEX	XLI	Tue, May 25, 1999	28.84	28.88	28.52	28.52
104	AMEX	XLI	Mon, May 24, 1999	28.92	29.20	28.61	28.61
103	AMEX	XLI	Fri, May 21, 1999	29.09	29.09	28.80	28.86
102	AMEX	XLI	Thu, May 20, 1999	29.28	29.39	28.25	29.20
101	AMEX	XLI	Wed, May 19, 1999	28.84	29.16	28.84	29.13
100	AMEX	XLI	Tue, May 18, 1999	28.80	28.92	28.34	28.69
99	AMEX	XLI	Mon, May 17, 1999	29.08	29.09	28.83	29.06
98	AMEX	XLI	Fri, May 14, 1999	29.13	29.50	29.03	29.13
97	AMEX	XLI	Thu, May 13, 1999	29.67	29.80	29.41	29.50
96	AMEX	XLI	Wed, May 12, 1999	30.00	30.00	29.67	29.80
95	AMEX	XLI	Tue, May 11, 1999	29.94	30.14	29.80	30.09
94	AMEX	XLI	Mon, May 10, 1999	29.75	29.95	29.59	29.59
93	AMEX	XLI	Fri, May 7, 1999	29.56	30.00	29.53	30.00
92	AMEX	XLI	Thu, May 6, 1999	29.25	29.44	29.11	29.44
91	AMEX	XLI	Wed, May 5, 1999	29.30	29.45	29.05	29.38
90	AMEX	XLI	Tue, May 4, 1999	29.25	29.56	29.19	29.38
89	AMEX	XLI	Mon, May 3, 1999	28.58	29.25	28.58	29.25
88	AMEX	XLI	Fri, Apr 30, 1999	29.06	29.06	28.39	28.69
87	AMEX	XLI	Thu, Apr 29, 1999	29.14	29.22	28.77	29.03
86	AMEX	XLI	Wed, Apr 28, 1999	28.58	29.06	28.58	28.92
85	AMEX	XLI	Tue, Apr 27, 1999	28.77	28.78	28.50	28.56
84	AMEX	XLI	Mon, Apr 26, 1999	28.55	28.63	28.42	28.42
83	AMEX	XLI	Fri, Apr 23, 1999	28.00	28.45	28.00	28.45
82	AMEX	XLI	Thu, Apr 22, 1999	28.11	29.22	28.11	28.23
81	AMEX	XLI	Wed, Apr 21, 1999	28.19	28.27	27.94	28.22
80	AMEX	XLI	Tue, Apr 20, 1999	28.47	28.47	27.84	28.13
79	AMEX	XLI	Mon, Apr 19, 1999	28.39	29.31	28.19	28.31
78	AMEX	XLI	Fri, Apr 16, 1999	28.00	28.19	27.75	28.08
77	AMEX	XLI	Thu, Apr 15, 1999	27.50	28.05	27.47	27.92
76	AMEX	XLI	Wed, Apr 14, 1999	26.77	27.45	26.75	27.22
75	AMEX	XLI	Tue, Apr 13, 1999	26.41	26.64	26.38	26.64
74	AMEX	XLI	Mon, Apr 12, 1999	25.81	26.44	25.78	26.44
73	AMEX	XLI	Fri, Apr 9, 1999	25.81	25.84	25.67	25.81
72	AMEX	XLI	Thu, Apr 8, 1999	25.59	25.84	25.53	25.80
71	AMEX	XLI	Wed, Apr 7, 1999	25.72	25.77	25.47	25.66
70	AMEX	XLI	Tue, Apr 6, 1999	25.66	25.67	25.50	25.61
69	AMEX	XLI	Mon, Apr 5, 1999	25.39	25.75	25.38	25.75
68	AMEX	XLI	Thu, Apr 1, 1999	24.97	25.20	24.97	25.20
67	AMEX	XLI	Wed, Mar 31, 1999	25.06	25.11	24.94	24.94
66	AMEX	XLI	Tue, Mar 30, 1999	25.06	25.25	25.06	25.22
65	AMEX	XLI	Mon, Mar 29, 1999	25.13	25.23	25.13	25.23
64	AMEX	XLI	Fri, Mar 26, 1999	24.58	24.86	24.58	24.83
63	AMEX	XLI	Thu, Mar 25, 1999	24.63	24.92	24.61	24.77
62	AMEX	XLI	Wed, Mar 24, 1999	24.56	25.58	24.44	24.50
61	AMEX	XLI	Tue, Mar 23, 1999	25.16	25.16	24.56	24.56
60	AMEX	XLI	Mon, Mar 22, 1999	25.23	25.34	25.14	25.16
59	AMEX	XLI	Fri, Mar 19, 1999	25.31	25.42	25.27	25.34
58	AMEX	XLI	Thu, Mar 18, 1999	25.17	25.28	25.11	25.28
57	AMEX	XLI	Wed, Mar 17, 1999	25.31	25.45	25.19	25.22
56	AMEX	XLI	Tue, Mar 16, 1999	25.48	25.50	25.27	25.27
55	AMEX	XLI	Mon, Mar 15, 1999	25.48	25.58	25.44	25.44
54	AMEX	XLI	Fri, Mar 12, 1999	25.45	25.55	25.45	25.50
53	AMEX	XLI	Thu, Mar 11, 1999	25.41	25.70	25.41	25.42
52	AMEX	XLI	Wed, Mar 10, 1999	25.34	25.47	25.23	25.39
51	AMEX	XLI	Tue, Mar 9, 1999	25.31	25.52	25.30	25.44
50	AMEX	XLI	Mon, Mar 8, 1999	25.27	25.31	25.19	25.31
49	AMEX	XLI	Fri, Mar 5, 1999	25.05	25.17	25.05	25.17
48	AMEX	XLI	Thu, Mar 4, 1999	24.34	24.63	24.34	24.63
47	AMEX	XLI	Wed, Mar 3, 1999	24.48	24.48	24.11	24.16
46	AMEX	XLI	Tue, Mar 2, 1999	24.56	24.61	24.30	24.30
45	AMEX	XLI	Mon, Mar 1, 1999	24.47	24.50	24.31	24.50
44	AMEX	XLI	Fri, Feb 26, 1999	24.56	24.66	24.38	24.52
43	AMEX	XLI	Thu, Feb 25, 1999	24.58	24.58	24.28	24.44
42	AMEX	XLI	Wed, Feb 24, 1999	25.16	25.17	24.88	24.94
41	AMEX	XLI	Tue, Feb 23, 1999	24.94	25.05	24.86	25.00
40	AMEX	XLI	Mon, Feb 22, 1999	24.66	25.02	24.66	25.02
39	AMEX	XLI	Fri, Feb 19, 1999	24.38	24.67	24.38	24.64
38	AMEX	XLI	Thu, Feb 18, 1999	24.33	24.53	24.27	24.48
37	AMEX	XLI	Wed, Feb 17, 1999	24.28	24.75	24.28	24.48
36	AMEX	XLI	Tue, Feb 16, 1999	24.52	24.53	24.47	24.48
35	AMEX	XLI	Fri, Feb 12, 1999	24.39	24.39	24.31	24.36
34	AMEX	XLI	Thu, Feb 11, 1999	24.33	24.50	24.33	24.50
33	AMEX	XLI	Wed, Feb 10, 1999	24.17	24.17	24.05	24.17
32	AMEX	XLI	Tue, Feb 9, 1999	24.36	24.36	24.08	24.08
31	AMEX	XLI	Mon, Feb 8, 1999	24.50	24.50	24.14	24.41
30	AMEX	XLI	Fri, Feb 5, 1999	24.48	24.48	24.30	24.33
29	AMEX	XLI	Thu, Feb 4, 1999	24.34	24.42	24.25	24.41
28	AMEX	XLI	Wed, Feb 3, 1999	24.14	24.38	24.14	24.38
27	AMEX	XLI	Tue, Feb 2, 1999	24.16	24.19	23.86	24.14
26	AMEX	XLI	Mon, Feb 1, 1999	24.50	24.50	24.33	24.33
25	AMEX	XLI	Fri, Jan 29, 1999	24.23	24.41	23.95	24.30
24	AMEX	XLI	Thu, Jan 28, 1999	24.03	24.19	23.95	24.14
23	AMEX	XLI	Wed, Jan 27, 1999	24.20	24.20	24.11	24.11
22	AMEX	XLI	Mon, Jan 25, 1999	23.64	23.92	23.61	23.92
21	AMEX	XLI	Fri, Jan 22, 1999	23.66	23.75	23.53	23.53
20	AMEX	XLI	Thu, Jan 21, 1999	24.14	24.14	23.98	24.00
19	AMEX	XLI	Wed, Jan 20, 1999	24.38	24.50	24.20	24.20
18	AMEX	XLI	Tue, Jan 19, 1999	24.58	24.58	24.11	24.31
17	AMEX	XLI	Fri, Jan 15, 1999	24.08	24.42	24.08	24.36
16	AMEX	XLI	Thu, Jan 14, 1999	24.00	24.22	23.95	23.95
15	AMEX	XLI	Wed, Jan 13, 1999	24.03	24.36	24.00	24.06
14	AMEX	XLI	Tue, Jan 12, 1999	24.86	24.92	24.61	24.69
13	AMEX	XLI	Mon, Jan 11, 1999	25.16	25.16	24.88	24.98
12	AMEX	XLI	Fri, Jan 8, 1999	24.97	25.25	24.83	25.22
11	AMEX	XLI	Thu, Jan 7, 1999	25.06	25.13	24.84	25.03
10	AMEX	XLI	Wed, Jan 6, 1999	24.95	25.33	24.95	25.25
9	AMEX	XLI	Tue, Jan 5, 1999	24.47	24.77	24.36	24.72
8	AMEX	XLI	Mon, Jan 4, 1999	24.59	24.84	24.22	24.22
7	AMEX	XLI	Thu, Dec 31, 1998	24.36	24.56	24.31	24.56
6	AMEX	XLI	Wed, Dec 30, 1998	24.45	24.45	24.30	24.36
5	AMEX	XLI	Tue, Dec 29, 1998	24.25	24.47	24.25	24.47
4	AMEX	XLI	Mon, Dec 28, 1998	24.00	24.14	24.00	24.13
3	AMEX	XLI	Thu, Dec 24, 1998	23.91	24.02	23.83	24.00
2	AMEX	XLI	Wed, Dec 23, 1998	23.45	23.75	23.45	23.69
1	AMEX	XLI	Tue, Dec 22, 1998	23.20	23.28	23.20	23.28
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Industrial AMEX:XLI 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