RSS Futures & Data Commodity . Exchange India National 4 Derivatives Limited NCDEX Rubber Prices Volume close Open Interest |ES|

FUTURES / COMMODITIES / SPOT MKTS

	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT ice	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX

NCDEX - National Commodity & Derivatives Exchange Limited, India

NCDEX FUTURE INDEX . 384	BARLEY . 5998	Brent Crude Oil . 4947	CASTOR SEED . 3946	Chana . 9323
Chilli LCA 334 . 5515	COTTON SEED OIL CAKE AKOLA . 3619	COPPER . 2193	COTTON 29 MM . 40	CRUDE OIL . 4079
CORIANDER . 3861	GOLD_NEW . 0	GOLD 100 GRAMS HYDERABAD . 176	GUR_NEW . 4795	Jeera . 6390
KAPAS . 4046	MAIZE INDUSTRIAL . 2834	MAIZE RABI . 115	POTATO . 3258	Pepper . 12968
PVC_NEW . 1269	RBD PALMOLEIN . 1095	RUBBER_NEW . 3688	RAPE_MUSTARD_SEEDS . 2311	Soymeal . 5329
SHANKARKAPAS . 1894	SILVER_NEW . 0	NEW_STEEL_LONG . 5266	SUGARM200 . 5875	Soya Bean . 10590
Soy oil - refined . 7612	Turmeric . 6559	WHEAT DELHI . 27	Wheat Std Mill . 7830	GOLD 100 GRAMS AHMEDABAD . 3028
SILVER 5 KGS AHMEDABAD . 2528	GOLD_INTL . 839	SILVER_INTL . 801	Guar Gum . 8250	Guar Seeds . 8429
Crude palm oil . 5704	NICKEL_NEW . 2807	ZINC_NEW . 2807	NATURALGAS . 1455	ALMOND . 1293
SUGARS150 . 4018	THERMAL COAL . 1412	LEAD . 884	MENTHA OIL . 1777	PLATINUM . 1088
GASOLINE . 879	HEATINGOIL . 879	KACHHI GHANI MUSTARD OIL . 1144	R M Seed . 6483	ALUMINIUM_NEW . 2133
INDIAN COTTON 28.5 MM . 2194	GOLD_INTERNATIONAL . 1392	SILVER_INTERNATIONAL . 1380	GOLD_AHMEDABAD . 1495	SILVER AHMEDABAD . 1923
Yellow/Red Maize . 5437	NCDEX AGRI INDEX . 822	RBD P'Olein . 4479	Soymeal Export . 4217	CERTIFIED EMISSION REDUCTION . 1026
LINEAR LD POLYETHYLENE . 1960	POLYPROPYLENE . 1960	POLYVINYL CHLORIDE . 1960	Cotton Seed Oilcake . 3314	COFFEE_ROBUSTA . 2225
Indian 31 MM Cotton Guntur . 2391	Medium Staple Cotton . 2762	Groundnut Expeller Oil . 3373	Groundnut(in shell) . 3373	GROUNDNUT(IN_SHELL)BIKANER . 240
Raw Jute . 3670	RMSeed Oil Cake . 3351	Masoor Grain Bold . 2660	R M Oil . 2890	SESAME_SEED . 651
Yellow Peas . 1625	Furnace Oil . 3158	COPPER . 2397	Cashew W 320 . 2529	Mentha oil . 3932
NCDEX FUTURE INDEX . 665	SILVER 5 KGS . 1845	Castor Seed . 4746	THERMAL COAL . 486	Pure gold kilo . 2993
GOLD 100 GRAMS . 1345	Whitish Sesame Seed . 2825	Cotton Seed Oilcake . 1721	Mild Steel Ingots . 4347	INDIAN COTTON 28.5 MM . 1327
Pure silver . 3169	Potato . 861	M Grade Sugar . 3977	S Grade Sugar . 2539	ALLUMINIUM . 140
Nickel . 605	ZINC . 140	Rubber RSS 4 . 4119	Gur . 2386	Arabica Coffee . 1352
Robusta Coffee . 1352	Indian Parboiled Rice ( IR-36/IR-64) . 976	PUSA BASMATI RICE . 312	Indian Raw Rice ( Parmal PR-106) . 976	TRADITIONAL BASMATI RICE . 312
Sponge Iron . 662	Aluminium . 465	Electrolytic Copper Cathode . 1330	Zinc . 465	TUR DESI . 613
URAD DESI . 650	Mulberry Green Cocoons . 1008	Yellow Peas . 2937	Jute Sacking . 2178	Lemon Tur . 1361
Urad . 3456	Indian 28 MM Cotton . 501	Maharashtra Lal Tur . 1254	Kapas V797 Surendranagar . 164	S Grade Sugar . 1717
Chilli (Paala) . 636	Grade A Parboiled Rice . 749	Grade A Raw Rice . 749	Common Parboiled Rice . 749	Common Raw Rice . 749
SONA (1 Kg gold) 995 . 0	R M Oil . 1348	Mulberry Raw Silk . 452	CHANDI (30 Kg silver) . 0	NCDEX RAIN INDEX . 41
Arabica Coffee . 238	Robusta Coffee . 238	Wheat Std Mill . 1280	Long Staple Cotton . 451	Medium Staple Cotton . 451
Pure gold . 969	J34 M S Cotton . 335	S06 L S Cotton . 335	Pure silver mega . 366	Chana . 15

Frequency :

Day

End of ...

week

mon

qtr

year

PVO

Close Price

Volume

Open Interest

Derivatives Class :

Futures

Options

Other Derivatives

Rubber RSS 4. Price Units : Rupees per QUINTAL | Quantity Units : MT | Delivery location : Kottayam.
http://www.ncdex.com/
Grp: 103. Rubber RSS 4
Column ( 1) Rubber RSS 4 maturity 1. Nearest maturity . Var:487. Obs for freq: 152. LeastFreq: daily
Column ( 2) Rubber RSS 4 maturity 2. 2nd maturity . Var:488. Obs for freq: 152. LeastFreq: daily
Column ( 3) Rubber RSS 4 maturity 3. 3rd maturity . Var:489. Obs for freq: 152. LeastFreq: daily
Column ( 4) Rubber RSS 4 maturity 4. 4th maturity . Var:490. Obs for freq: 144. LeastFreq: daily
Column ( 5) Rubber RSS 4 maturity 5. 5th maturity . Var:491. Obs for freq: 139. LeastFreq: daily
Column ( 6) Rubber RSS 4 maturity 6. 6th maturity . Var:492. Obs for freq: 31. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:16 pm

Rubber RSS 4 . Futures . Close Price

                    , Rubber RSS 4           ,, Rubber RSS 4           ,, Rubber RSS 4           ,, Rubber RSS 4           ,, Rubber RSS 4           ,, Rubber RSS 4           ,
                    , Rubber RSS 41st        ,, Rubber RSS 42nd        ,, Rubber RSS 43rd        ,, Rubber RSS 44th        ,, Rubber RSS 45th        ,, Rubber RSS 46th        ,
                    , Rubber RSS 4; Nearest  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
                    , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    ,  Apr.2004 to Nov.8.2007,,  Apr.2004 to Nov.8.2007,,  Apr.2004 to Nov.8.2007,,  Jun.2004 to Nov.8.2007,, Jun.2004 to Oct.19.2007,, Dec.2005 to Jan.19.2007,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2007-11-09          ,          10066, 2007-11 ,          10128, 2007-12 ,          10189, 2008-01 ,          10259, 2008-02 ,                    na,  ,                    na,  
2007-11-02          ,           9857, 2007-11 ,           9915, 2007-12 ,           9971, 2008-01 ,          10036, 2008-02 ,                    na,  ,                    na,  
2007-10-26          ,           9870, 2007-11 ,           9928, 2007-12 ,           9984, 2008-01 ,          10048, 2008-02 ,                    na,  ,                    na,  
2007-10-19          ,           9953, 2007-10 ,          10015, 2007-11 ,          10074, 2007-12 ,          10131, 2008-01 ,          10197, 2008-02 ,                    na,  
2007-10-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16          ,           9814, 2007-02 ,          10325, 2007-03 ,           9953, 2007-04 ,          10019, 2007-05 ,          10099, 2007-06 ,                    na,  
2007-02-09          ,          10029, 2007-02 ,          10096, 2007-03 ,          10170, 2007-04 ,          10238, 2007-05 ,          10319, 2007-06 ,                    na,  
2007-02-02          ,          10213, 2007-02 ,          10280, 2007-03 ,          10355, 2007-04 ,          10423, 2007-05 ,          10504, 2007-06 ,                    na,  
2007-01-26          ,           9923, 2007-02 ,           9989, 2007-03 ,          10062, 2007-04 ,          10129, 2007-05 ,          10208, 2007-06 ,                    na,  
2007-01-19          ,           9703, 2007-01 ,           9776, 2007-02 ,           9841, 2007-03 ,           9913, 2007-04 ,           9978, 2007-05 ,          10056, 2007-06 
2007-01-12          ,           9782, 2007-01 ,           9857, 2007-02 ,           9924, 2007-03 ,           9998, 2007-04 ,          10065, 2007-05 ,          10145, 2007-06 
2007-01-05          ,           9868, 2007-01 ,           9940, 2007-02 ,          10004, 2007-03 ,          10075, 2007-04 ,          10140, 2007-05 ,                    na,  
2006-12-29          ,           9458, 2007-01 ,           9545, 2007-02 ,           9622, 2007-03 ,           9707, 2007-04 ,           9785, 2007-05 ,                    na,  
2006-12-22          ,           8958, 2007-01 ,           9023, 2007-02 ,           9079, 2007-03 ,           9142, 2007-04 ,           9199, 2007-05 ,           9204, 2007-05 
2006-12-15          ,           8614, 2006-12 ,           8670, 2007-01 ,           8730, 2007-02 ,           8783, 2007-03 ,           8842, 2007-04 ,           8895, 2007-05 
2006-12-08          ,           8022, 2006-12 ,           8070, 2007-01 ,           8122, 2007-02 ,           8167, 2007-03 ,           8218, 2007-04 ,                    na,  
2006-12-01          ,           7915, 2006-12 ,           7962, 2007-01 ,           8014, 2007-02 ,           8059, 2007-03 ,           8109, 2007-04 ,                    na,  
2006-11-24          ,           7845, 2006-12 ,           7893, 2007-01 ,           7944, 2007-02 ,           7989, 2007-03 ,           8039, 2007-04 ,           8196, 2007-04 
2006-11-17          ,           8008, 2006-11 ,           8057, 2006-12 ,           8106, 2007-01 ,           8159, 2007-02 ,           8205, 2007-03 ,           8257, 2007-04 
2006-11-10          ,           8799, 2006-11 ,           8852, 2006-12 ,           8906, 2007-01 ,           8963, 2007-02 ,           9014, 2007-03 ,           9012, 2007-04 
2006-11-03          ,           9034, 2006-11 ,           9089, 2006-12 ,           9144, 2007-01 ,           9203, 2007-02 ,           9255, 2007-03 ,                    na,  
2006-10-27          ,           9361, 2006-11 ,           9417, 2006-12 ,           9473, 2007-01 ,           9533, 2007-02 ,           9586, 2007-03 ,                    na,  
2006-10-20          ,           9034, 2006-11 ,           9087, 2006-12 ,           9139, 2007-01 ,           9196, 2007-02 ,           9245, 2007-03 ,           9029, 2007-03 
2006-10-13          ,           8459, 2006-10 ,           8514, 2006-11 ,           8562, 2006-12 ,           8610, 2007-01 ,           8662, 2007-02 ,           8708, 2007-03 
2006-10-06          ,           8105, 2006-10 ,           8157, 2006-11 ,           8203, 2006-12 ,           8250, 2007-01 ,           8300, 2007-02 ,                    na,  
2006-09-29          ,           7907, 2006-10 ,           7953, 2006-11 ,           7998, 2006-12 ,           8043, 2007-01 ,           8092, 2007-02 ,                    na,  
2006-09-22          ,           8148, 2006-10 ,           8196, 2006-11 ,           8242, 2006-12 ,           8289, 2007-01 ,           8340, 2007-02 ,           8546, 2007-02 
2006-09-15          ,           9547, 2006-09 ,           8295, 2006-10 ,           8343, 2006-11 ,           8389, 2006-12 ,           8436, 2007-01 ,           8486, 2007-02 
2006-09-08          ,           9469, 2006-09 ,           8431, 2006-10 ,           8479, 2006-11 ,           8526, 2006-12 ,           8573, 2007-01 ,                    na,  
2006-09-01          ,           9469, 2006-09 ,           8782, 2006-10 ,           8832, 2006-11 ,           8881, 2006-12 ,           8930, 2007-01 ,                    na,  
2006-08-25          ,           9469, 2006-09 ,           9256, 2006-10 ,           9309, 2006-11 ,           9361, 2006-12 ,           9413, 2007-01 ,                    na,  
2006-08-18          ,           9258, 2006-08 ,           9469, 2006-09 ,           9365, 2006-10 ,           9418, 2006-11 ,           9470, 2006-12 ,           9522, 2007-01 
2006-08-11          ,           9413, 2006-08 ,           9547, 2006-09 ,           9522, 2006-10 ,           9576, 2006-11 ,           9629, 2006-12 ,           9682, 2007-01 
2006-08-04          ,           9451, 2006-08 ,           9547, 2006-09 ,           9560, 2006-10 ,           9614, 2006-11 ,           9667, 2006-12 ,                    na,  
2006-07-28          ,           8911, 2006-08 ,           9643, 2006-09 ,           9014, 2006-10 ,           9066, 2006-11 ,           9116, 2006-12 ,                    na,  
2006-07-21          ,           9652, 2006-08 ,           9646, 2006-09 ,           9764, 2006-10 ,           9819, 2006-11 ,           9873, 2006-12 ,           9783, 2006-12 
2006-07-14          ,          10201, 2006-07 ,          10255, 2006-08 ,           9646, 2006-09 ,          10373, 2006-10 ,          10431, 2006-11 ,          10488, 2006-12 
2006-07-07          ,          10550, 2006-07 ,          10606, 2006-08 ,           9100, 2006-09 ,          10729, 2006-10 ,          10790, 2006-11 ,                    na,  
2006-06-30          ,          10685, 2006-07 ,          10741, 2006-08 ,           9100, 2006-09 ,          10865, 2006-10 ,          10926, 2006-11 ,                    na,  
2006-06-23          ,          10653, 2006-07 ,          10709, 2006-08 ,           9100, 2006-09 ,          10830, 2006-10 ,          10890, 2006-11 ,          10894, 2006-11 
2006-06-16          ,          10443, 2006-06 ,          10500, 2006-07 ,          10555, 2006-08 ,           9100, 2006-09 ,          10675, 2006-10 ,          10735, 2006-11 
2006-06-09          ,          11025, 2006-06 ,          11082, 2006-07 ,          11138, 2006-08 ,           9100, 2006-09 ,          11260, 2006-10 ,                    na,  
2006-06-02          ,          10579, 2006-06 ,          10634, 2006-07 ,          10687, 2006-08 ,           9100, 2006-09 ,          10805, 2006-10 ,                    na,  
2006-05-26          ,          10649, 2006-06 ,          10705, 2006-07 ,          10759, 2006-08 ,           9100, 2006-09 ,          10878, 2006-10 ,                    na,  
2006-05-19          ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           9100, 2006-09 ,           9100, 2006-10 
2006-05-12          ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           9100, 2006-09 ,           9100, 2006-10 
2006-05-05          ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           9100, 2006-09 ,                    na,  
2006-04-28          ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           9100, 2006-09 ,                    na,  
2006-04-21          ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           9100, 2006-09 ,           8637, 2006-09 
2006-04-14          ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           8637, 2006-09 
2006-04-07          ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,                    na,  
2006-03-31          ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,                    na,  
2006-03-24          ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 ,           8101, 2006-08 
2006-03-17          ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 
2006-03-10          ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8101, 2006-08 
2006-03-03          ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,                    na,  
2006-02-24          ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 ,           8485, 2006-07 
2006-02-17          ,           7373, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 
2006-02-10          ,           7500, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,           8485, 2006-07 
2006-02-03          ,           7500, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,                    na,  
2006-01-27          ,           7345, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 ,                    na,  
2006-01-20          ,           6275, 2006-01 ,           7345, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 
2006-01-13          ,           6275, 2006-01 ,           7345, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7270, 2006-06 
2006-01-06          ,           6275, 2006-01 ,           7345, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,                    na,  
2005-12-30          ,           6275, 2006-01 ,           6565, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,                    na,  
2005-12-23          ,           6275, 2006-01 ,           6565, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 ,           7034, 2006-05 
2005-12-16          ,           6546, 2005-12 ,           6275, 2006-01 ,           6565, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,           7034, 2006-05 
2005-12-09          ,           6546, 2005-12 ,           6275, 2006-01 ,           6120, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,                    na,  
2005-12-02          ,           6477, 2005-12 ,           6670, 2006-01 ,           6510, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,                    na,  
2005-11-25          ,           6477, 2005-12 ,           6517, 2006-01 ,           6510, 2006-02 ,           6500, 2006-03 ,           6575, 2006-04 ,                    na,  
2005-11-18          ,           6656, 2005-11 ,           6477, 2005-12 ,           6517, 2006-01 ,           6510, 2006-02 ,           6500, 2006-03 ,                    na,  
2005-11-11          ,           6656, 2005-11 ,           6477, 2005-12 ,           6517, 2006-01 ,           6510, 2006-02 ,           6500, 2006-03 ,                    na,  
2005-11-04          ,           6706, 2005-11 ,           6498, 2005-12 ,           6517, 2006-01 ,           6510, 2006-02 ,           6500, 2006-03 ,                    na,  
2005-10-28          ,           6680, 2005-11 ,           6455, 2005-12 ,           6465, 2006-01 ,           6500, 2006-02 ,           6500, 2006-03 ,                    na,  
2005-10-21          ,           6339, 2005-11 ,           6245, 2005-12 ,           6314, 2006-01 ,           6500, 2006-02 ,           6500, 2006-03 ,                    na,  
2005-10-14          ,           6830, 2005-10 ,           6618, 2005-11 ,           6465, 2005-12 ,           6500, 2006-01 ,           5947, 2006-02 ,                    na,  
2005-10-07          ,           6587, 2005-10 ,           6410, 2005-11 ,           6335, 2005-12 ,           6371, 2006-01 ,           5947, 2006-02 ,                    na,  
2005-09-30          ,           6456, 2005-10 ,           6278, 2005-11 ,           6295, 2005-12 ,           6269, 2006-01 ,           5947, 2006-02 ,                    na,  
2005-09-23          ,           6135, 2005-10 ,           6041, 2005-11 ,           6036, 2005-12 ,           6069, 2006-01 ,           5947, 2006-02 ,                    na,  
2005-09-16          ,           6147, 2005-09 ,           5980, 2005-10 ,           5821, 2005-11 ,           5837, 2005-12 ,           5947, 2006-01 ,                    na,  
2005-09-09          ,           6147, 2005-09 ,           6075, 2005-10 ,           5920, 2005-11 ,           5917, 2005-12 ,           5930, 2006-01 ,                    na,  
2005-09-02          ,           5836, 2005-09 ,           5848, 2005-10 ,           5771, 2005-11 ,           5845, 2005-12 ,                    na,  ,                    na,  
2005-08-26          ,           5650, 2005-09 ,           5150, 2005-10 ,           5575, 2005-11 ,           6786, 2005-12 ,                    na,  ,                    na,  
2005-08-19          ,           5810, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,           6786, 2005-12 ,           6786, 2005-12 ,                    na,  
2005-08-12          ,           6200, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,           6786, 2005-12 ,                    na,  
2005-08-05          ,           6700, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,           6786, 2005-12 ,                    na,  
2005-07-29          ,           6930, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,           6786, 2005-12 ,                    na,  
2005-07-22          ,           6600, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,           6786, 2005-12 ,                    na,  
2005-07-15          ,           6489, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,                    na,  
2005-07-08          ,           6296, 2005-07 ,           6250, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,                    na,  
2005-07-01          ,           6050, 2005-07 ,           6250, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,                    na,  
2005-06-24          ,           5925, 2005-07 ,           6250, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,           6171, 2005-11 ,                    na,  
2005-06-17          ,           6150, 2005-06 ,           6300, 2005-07 ,           6250, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,                    na,  
2005-06-10          ,           6380, 2005-06 ,           6300, 2005-07 ,           6250, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,                    na,  
2005-06-03          ,           6300, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,                    na,  
2005-05-27          ,           6300, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,           6109, 2005-10 ,                    na,  
2005-05-20          ,           6700, 2005-05 ,           6381, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,                    na,  
2005-05-13          ,           6200, 2005-05 ,           6300, 2005-06 ,           6350, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,                    na,  
2005-05-06          ,           6000, 2005-05 ,           6050, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,                    na,  
2005-04-29          ,           5940, 2005-05 ,           6050, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,                    na,  
2005-04-22          ,           6033, 2005-05 ,           6200, 2005-06 ,           6300, 2005-07 ,           6350, 2005-08 ,           6109, 2005-09 ,                    na,  
2005-04-15          ,           5874, 2005-04 ,           5935, 2005-05 ,           6200, 2005-06 ,           6298, 2005-07 ,           6350, 2005-08 ,                    na,  
2005-04-08          ,           5875, 2005-04 ,           6240, 2005-05 ,           6350, 2005-06 ,           6298, 2005-07 ,           6350, 2005-08 ,                    na,  
2005-04-01          ,           5901, 2005-04 ,           5940, 2005-05 ,           6315, 2005-06 ,           6298, 2005-07 ,           6350, 2005-08 ,                    na,  
2005-03-25          ,           5704, 2005-04 ,           5915, 2005-05 ,           6044, 2005-06 ,           6132, 2005-07 ,           5800, 2005-08 ,                    na,  
2005-03-18          ,           5440, 2005-03 ,           5690, 2005-04 ,           5868, 2005-05 ,           6007, 2005-06 ,           5921, 2005-07 ,                    na,  
2005-03-11          ,           5428, 2005-03 ,           5605, 2005-04 ,           5775, 2005-05 ,           5910, 2005-06 ,           5715, 2005-07 ,                    na,  
2005-03-04          ,           5434, 2005-03 ,           5661, 2005-04 ,           5844, 2005-05 ,           5976, 2005-06 ,           5970, 2005-07 ,                    na,  
2005-02-25          ,           5274, 2005-03 ,           5616, 2005-04 ,           5800, 2005-05 ,           5895, 2005-06 ,           5776, 2005-07 ,                    na,  
2005-02-18          ,           5185, 2005-02 ,           5180, 2005-03 ,           5522, 2005-04 ,           5669, 2005-05 ,           5809, 2005-06 ,                    na,  
2005-02-11          ,           5100, 2005-02 ,           5175, 2005-03 ,           5475, 2005-04 ,           5640, 2005-05 ,           5534, 2005-06 ,                    na,  
2005-02-04          ,           5450, 2005-02 ,           5300, 2005-03 ,           5420, 2005-04 ,           5680, 2005-05 ,           5534, 2005-06 ,                    na,  
2005-01-28          ,           5415, 2005-02 ,           5300, 2005-03 ,           5312, 2005-04 ,           5401, 2005-05 ,           5534, 2005-06 ,                    na,  
2005-01-21          ,           5351, 2005-02 ,           5540, 2005-03 ,           5520, 2005-04 ,           5980, 2005-05 ,           5534, 2005-06 ,                    na,  
2005-01-14          ,           5325, 2005-01 ,           5351, 2005-02 ,           5540, 2005-03 ,           5875, 2005-04 ,           5868, 2005-05 ,                    na,  
2005-01-07          ,           5742, 2005-01 ,           5650, 2005-02 ,           5750, 2005-03 ,           5875, 2005-04 ,           5868, 2005-05 ,                    na,  
2004-12-31          ,           5500, 2005-01 ,           5599, 2005-02 ,           5750, 2005-03 ,           5875, 2005-04 ,           5868, 2005-05 ,                    na,  
2004-12-24          ,           5361, 2005-01 ,           5431, 2005-02 ,           5551, 2005-03 ,           5700, 2005-04 ,           5364, 2005-05 ,                    na,  
2004-12-17          ,           5300, 2004-12 ,           5300, 2005-01 ,           5399, 2005-02 ,           5700, 2005-03 ,           5700, 2005-04 ,                    na,  
2004-12-10          ,           5225, 2004-12 ,           5615, 2005-01 ,           5399, 2005-02 ,           5500, 2005-03 ,           5258, 2005-04 ,                    na,  
2004-12-03          ,           5225, 2004-12 ,           5400, 2005-01 ,           5400, 2005-02 ,           5499, 2005-03 ,           5258, 2005-04 ,                    na,  
2004-11-26          ,           5255, 2004-12 ,           5400, 2005-01 ,           5400, 2005-02 ,           5400, 2005-03 ,           5258, 2005-04 ,                    na,  
2004-11-19          ,           5208, 2004-11 ,           5255, 2004-12 ,           5400, 2005-01 ,           5501, 2005-02 ,           5726, 2005-03 ,                    na,  
2004-11-12          ,           5445, 2004-11 ,           5550, 2004-12 ,           5621, 2005-01 ,           5710, 2005-02 ,           5726, 2005-03 ,                    na,  
2004-11-05          ,           5450, 2004-11 ,           5550, 2004-12 ,           5621, 2005-01 ,           5710, 2005-02 ,           5726, 2005-03 ,                    na,  
2004-10-29          ,           5460, 2004-11 ,           5550, 2004-12 ,           5630, 2005-01 ,           5725, 2005-02 ,           5726, 2005-03 ,                    na,  
2004-10-22          ,           5465, 2004-11 ,           5480, 2004-12 ,           5600, 2005-01 ,           5700, 2005-02 ,           5699, 2005-03 ,                    na,  
2004-10-15          ,           5200, 2004-10 ,           5440, 2004-11 ,           5455, 2004-12 ,           5539, 2005-01 ,           5600, 2005-02 ,                    na,  
2004-10-08          ,           5263, 2004-10 ,           5350, 2004-11 ,           5360, 2004-12 ,           5425, 2005-01 ,           5490, 2005-02 ,                    na,  
2004-10-01          ,           5350, 2004-10 ,           5412, 2004-11 ,           5419, 2004-12 ,           5430, 2005-01 ,           5155, 2005-02 ,                    na,  
2004-09-24          ,           5299, 2004-10 ,           5411, 2004-11 ,           5312, 2004-12 ,           5475, 2005-01 ,           5155, 2005-02 ,                    na,  
2004-09-17          ,           5000, 2004-09 ,           5160, 2004-10 ,           5185, 2004-11 ,           5180, 2004-12 ,           5576, 2005-01 ,                    na,  
2004-09-10          ,           5322, 2004-09 ,           5175, 2004-10 ,           5149, 2004-11 ,           5189, 2004-12 ,           5576, 2005-01 ,                    na,  
2004-09-03          ,           5434, 2004-09 ,           5300, 2004-10 ,           5245, 2004-11 ,           5219, 2004-12 ,           5576, 2005-01 ,                    na,  
2004-08-27          ,           5570, 2004-09 ,           5351, 2004-10 ,           5285, 2004-11 ,           5241, 2004-12 ,           5576, 2005-01 ,                    na,  
2004-08-20          ,           5474, 2004-08 ,           5310, 2004-09 ,           5226, 2004-10 ,           5198, 2004-11 ,           5175, 2004-12 ,                    na,  
2004-08-13          ,           5375, 2004-08 ,           5304, 2004-09 ,           5249, 2004-10 ,           5244, 2004-11 ,           5548, 2004-12 ,                    na,  
2004-08-06          ,           5961, 2004-08 ,           5538, 2004-09 ,           5472, 2004-10 ,           5834, 2004-11 ,           5548, 2004-12 ,                    na,  
2004-07-30          ,           5700, 2004-08 ,           5325, 2004-09 ,           5300, 2004-10 ,           5834, 2004-11 ,           5548, 2004-12 ,                    na,  
2004-07-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-16          ,           6699, 2004-07 ,           6450, 2004-08 ,           6150, 2004-09 ,           5996, 2004-10 ,           5834, 2004-11 ,                    na,  
2004-07-09          ,           6734, 2004-07 ,           6479, 2004-08 ,           6150, 2004-09 ,           5996, 2004-10 ,           5834, 2004-11 ,                    na,  
2004-07-02          ,           6600, 2004-07 ,           6382, 2004-08 ,           5945, 2004-09 ,           5996, 2004-10 ,           5834, 2004-11 ,                    na,  
2004-06-25          ,           6510, 2004-07 ,           6135, 2004-08 ,           5900, 2004-09 ,           5996, 2004-10 ,           5834, 2004-11 ,                    na,  
2004-06-18          ,           6650, 2004-06 ,           6545, 2004-07 ,           6241, 2004-08 ,           5999, 2004-09 ,           5996, 2004-10 ,                    na,  
2004-06-11          ,           6151, 2004-06 ,           6151, 2004-07 ,           5933, 2004-08 ,           5835, 2004-09 ,           5619, 2004-10 ,                    na,  
2004-06-04          ,           5998, 2004-06 ,           5924, 2004-07 ,           5801, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-05-28          ,           5900, 2004-06 ,           5860, 2004-07 ,           5805, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-05-21          ,           5850, 2004-06 ,           5890, 2004-07 ,           5810, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-05-14          ,           5841, 2004-06 ,           5840, 2004-07 ,           5792, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-05-07          ,           5820, 2004-06 ,           5815, 2004-07 ,           5800, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-30          ,           5875, 2004-06 ,           5775, 2004-07 ,           5800, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-23          ,           6042, 2004-06 ,           6006, 2004-07 ,           6055, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-16          ,           6120, 2004-06 ,           6250, 2004-07 ,           6250, 2004-08 ,                    na,  ,                    na,  ,                    na,