E C O N S T A T S TM
.
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 NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
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
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
Malay Rubber - Malaysia Rubber Board
Standard Malaysian Rubber by Grade
  SMR CV S . 2127 SMR L S . 2127
SMR GP S . 184 SMR 5 S . 2127
SMR 10 S . 2127 SMR 20 S . 2127
Centrifuged Latex Local Price (ISO 2004) in bulk in Malaysian
  Latex in Bulk L . 2127
Farmgate Latex Prices, by State
  Kedah . 0 P Pinang . 0
Perak . 0 N Sembilan . 0
Melaka . 0 Johor . 0
Frequency :
Day End of ... week mon qtr year
PVO
Close Price

Standard Malaysian Rubber (SMR), grade L. F.O.B. Green/clear. Dirt content < 0.002.
Column ( 1) Perak High. . Number of observations : 449
Column ( 2) Perak Low. . Number of observations : 449
Column ( 3) N Sembilan High. . Number of observations : 449
Column ( 4) N Sembilan Low. . Number of observations : 449
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 18, 8:40 pm
Malaysia Rubber Ex http://www3.lgm.gov.my/mre/daily.aspx

Standard Malaysian Rubber (SMR), grade L. F.O.B. Green/clear. Dirt content < 0.002 . Spot Prices . Close Price 
             , Perak High             ,, Perak Low              ,, N Sembilan High        ,, N Sembilan Low         ,
             , Perak_1st              ,, Perak_2nd              ,, N Sembilan_1st         ,, N Sembilan_2nd         ,
             , cash price             ,, cash price             ,, cash price             ,, cash price             ,
             ,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,
End of       ,                        ,,                        ,,                        ,,                        ,
2008-08-15   ,          1044.50,       ,          1046.50,       ,           315.95,       ,           316.55,       
2008-08-08   ,          1067.50,       ,          1069.50,       ,           327.55,       ,           328.15,       
2008-08-01   ,          1092.50,       ,          1094.50,       ,           338.75,       ,           339.40,       
2008-07-25   ,          1102.50,       ,          1104.50,       ,           342.30,       ,           342.90,       
2008-07-18   ,          1098.00,       ,          1100.00,       ,           343.25,       ,           343.85,       
2008-07-11   ,          1108.00,       ,          1110.00,       ,           345.50,       ,           346.10,       
2008-07-04   ,          1117.50,       ,          1119.50,       ,           345.85,       ,           346.50,       
2008-06-27   ,          1104.50,       ,          1106.50,       ,           342.50,       ,           343.10,       
2008-06-20   ,          1082.50,       ,          1084.50,       ,           336.20,       ,           336.80,       
2008-06-13   ,          1079.50,       ,          1081.50,       ,           333.20,       ,           333.80,       
2008-06-06   ,          1046.00,       ,          1048.00,       ,           325.35,       ,           325.95,       
2008-05-30   ,          1050.00,       ,          1052.00,       ,           326.60,       ,           327.20,       
2008-05-23   ,          1016.50,       ,          1018.50,       ,           320.35,       ,           321.00,       
2008-05-16   ,           989.50,       ,           991.50,       ,           308.05,       ,           308.70,       
2008-05-09   ,           958.00,       ,           960.00,       ,           301.65,       ,           302.25,       
2008-05-02   ,           942.00,       ,           944.00,       ,           301.85,       ,           302.45,       
2008-04-25   ,           936.50,       ,           938.50,       ,           300.85,       ,           301.50,       
2008-04-18   ,           944.00,       ,           946.00,       ,           303.75,       ,           304.40,       
2008-04-11   ,           941.00,       ,           943.00,       ,           302.20,       ,           302.85,       
2008-04-04   ,           923.00,       ,           925.00,       ,           292.45,       ,           293.10,       
2008-03-28   ,           918.50,       ,           920.50,       ,           289.65,       ,           290.30,       
2008-03-21   ,           916.50,       ,           918.50,       ,           293.30,       ,           293.90,       
2008-03-14   ,           923.50,       ,           925.50,       ,           296.00,       ,           296.65,       
2008-03-07   ,           928.50,       ,           930.50,       ,           295.25,       ,           295.85,       
2008-02-29   ,           932.00,       ,           934.00,       ,           295.60,       ,           296.25,       
2008-02-22   ,           939.50,       ,           941.50,       ,           295.00,       ,           295.60,       
2008-02-15   ,           905.50,       ,           907.50,       ,           283.30,       ,           283.95,       
2008-02-08   ,           877.50,       ,           879.50,       ,           274.05,       ,           274.65,       
2008-02-01   ,           876.50,       ,           878.50,       ,           273.90,       ,           274.55,       
2008-01-25   ,           875.00,       ,           877.00,       ,           272.15,       ,           272.80,       
2008-01-18   ,           865.00,       ,           867.00,       ,           266.30,       ,           266.95,       
2008-01-11   ,           872.00,       ,           874.00,       ,           270.65,       ,           271.25,       
2008-01-04   ,           874.50,       ,           876.50,       ,           269.55,       ,           270.20,       
2007-12-28   ,           861.50,       ,           863.50,       ,           261.70,       ,           262.30,       
2007-12-21   ,           852.00,       ,           854.00,       ,           257.00,       ,           257.60,       
2007-12-14   ,           834.00,       ,           836.00,       ,           254.60,       ,           255.20,       
2007-12-07   ,           814.50,       ,           816.50,       ,           247.05,       ,           247.65,       
2007-11-30   ,           822.50,       ,           824.50,       ,           246.90,       ,           247.50,       
2007-11-23   ,           819.00,       ,           821.00,       ,           244.75,       ,           245.35,       
2007-11-16   ,           815.50,       ,           817.50,       ,           243.35,       ,           243.95,       
2007-11-09   ,           835.50,       ,           837.50,       ,           254.05,       ,           254.65,       
2007-11-02   ,           822.50,       ,           824.50,       ,           248.35,       ,           248.95,       
2007-10-26   ,           808.00,       ,           810.00,       ,           243.90,       ,           244.50,       
2007-10-19   ,           790.00,       ,           792.00,       ,           237.65,       ,           238.25,       
2007-10-12   ,           768.00,       ,           770.00,       ,           229.80,       ,           230.40,       
2007-10-05   ,           761.00,       ,           763.00,       ,           225.75,       ,           226.35,       
2007-09-28   ,           762.50,       ,           764.50,       ,           225.85,       ,           226.45,       
2007-09-21   ,           762.50,       ,           764.50,       ,           223.50,       ,           224.05,       
2007-09-14   ,           750.00,       ,           752.00,       ,           217.65,       ,           218.20,       
2007-09-07   ,           749.50,       ,           751.50,       ,           216.50,       ,           217.05,       
2007-08-31   ,           739.50,       ,           741.50,       ,           213.90,       ,           214.50,       
2007-08-24   ,           729.00,       ,           731.00,       ,           211.60,       ,           212.20,       
2007-08-17   ,           726.00,       ,           728.00,       ,           209.00,       ,           209.55,       
2007-08-10   ,           753.50,       ,           755.50,       ,           218.90,       ,           219.50,       
2007-08-03   ,           756.50,       ,           758.50,       ,           221.05,       ,           221.65,       
2007-07-27   ,           738.50,       ,           740.50,       ,           215.35,       ,           215.95,       
2007-07-20   ,           745.50,       ,           747.50,       ,           219.80,       ,           220.35,       
2007-07-13   ,           736.00,       ,           738.00,       ,           216.35,       ,           216.95,       
2007-07-06   ,           738.50,       ,           740.50,       ,           216.20,       ,           216.75,       
2007-06-29   ,           753.00,       ,           755.00,       ,           220.35,       ,           220.95,       
2007-06-22   ,           771.50,       ,           773.50,       ,           225.60,       ,           226.15,       
2007-06-15   ,           781.00,       ,           783.00,       ,           228.25,       ,           228.80,       
2007-06-08   ,           786.00,       ,           788.00,       ,           230.15,       ,           230.75,       
2007-06-01   ,           807.50,       ,           809.50,       ,           240.55,       ,           241.15,       
2007-05-25   ,           836.00,       ,           838.00,       ,           249.25,       ,           249.85,       
2007-05-18   ,           846.00,       ,           848.00,       ,           251.25,       ,           251.85,       
2007-05-11   ,           844.00,       ,           846.00,       ,           250.30,       ,           250.90,       
2007-05-04   ,           853.50,       ,           855.50,       ,           252.30,       ,           252.90,       
2007-04-27   ,           846.00,       ,           848.00,       ,           249.70,       ,           250.30,       
2007-04-20   ,           857.50,       ,           859.50,       ,           253.15,       ,           253.75,       
2007-04-13   ,           853.00,       ,           855.00,       ,           250.35,       ,           250.95,       
2007-04-06   ,           845.00,       ,           847.00,       ,           247.15,       ,           247.75,       
2007-03-30   ,           847.00,       ,           849.00,       ,           247.90,       ,           248.45,       
2007-03-23   ,           839.00,       ,           841.00,       ,           244.45,       ,           245.05,       
2007-03-16   ,           807.00,       ,           809.00,       ,           232.45,       ,           233.00,       
2007-03-09   ,           806.00,       ,           808.00,       ,           232.40,       ,           233.00,       
2007-03-02   ,           806.00,       ,           808.00,       ,           231.80,       ,           232.40,       
2007-02-23   ,           815.50,       ,           817.50,       ,           235.90,       ,           236.50,       
2007-02-16   ,           801.00,       ,           803.00,       ,           231.85,       ,           232.40,       
2007-02-09   ,           818.50,       ,           820.50,       ,           236.70,       ,           237.30,       
2007-02-02   ,           784.50,       ,           786.50,       ,           226.55,       ,           227.10,       
2007-01-26   ,           783.50,       ,           785.50,       ,           226.00,       ,           226.55,       
2007-01-19   ,           755.00,       ,           757.00,       ,           217.90,       ,           218.45,       
2007-01-12   ,           725.00,       ,           727.00,       ,           207.90,       ,           208.50,       
2007-01-05   ,           716.00,       ,           718.00,       ,           205.85,       ,           206.45,       
2006-12-29   ,           728.00,       ,           730.00,       ,           208.30,       ,           208.85,       
2006-12-22   ,           692.50,       ,           694.50,       ,           198.05,       ,           198.60,       
2006-12-15   ,           669.00,       ,           671.00,       ,           190.20,       ,           190.80,       
2006-12-08   ,           674.50,       ,           676.50,       ,           192.45,       ,           193.00,       
2006-12-01   ,           666.50,       ,           668.50,       ,           186.90,       ,           187.45,       
2006-11-24   ,           664.50,       ,           666.50,       ,           184.65,       ,           185.20,       
2006-11-17   ,           693.50,       ,           695.50,       ,           190.05,       ,           190.60,       
2006-11-10   ,           716.00,       ,           718.00,       ,           198.55,       ,           199.10,       
2006-11-03   ,           730.50,       ,           732.50,       ,           201.95,       ,           202.50,       
2006-10-27   ,           762.50,       ,           764.50,       ,           210.35,       ,           210.90,       
2006-10-20   ,           771.50,       ,           773.50,       ,           212.20,       ,           212.75,       
2006-10-13   ,           765.50,       ,           767.50,       ,           209.60,       ,           210.15,       
2006-10-06   ,           772.50,       ,           774.50,       ,           211.75,       ,           212.30,       
2006-09-29   ,           739.00,       ,           741.00,       ,           202.45,       ,           203.00,       
2006-09-22   ,           734.50,       ,           736.50,       ,           202.45,       ,           203.00,       
2006-09-15   ,           761.50,       ,           763.50,       ,           209.20,       ,           209.75,       
2006-09-08   ,           779.00,       ,           781.00,       ,           215.60,       ,           216.15,       
2006-09-01   ,           830.00,       ,           832.00,       ,           227.70,       ,           228.25,       
2006-08-25   ,           852.00,       ,           854.00,       ,           233.70,       ,           234.25,       
2006-08-18   ,           856.00,       ,           858.00,       ,           235.15,       ,           235.70,       
2006-08-11   ,           891.00,       ,           893.00,       ,           245.65,       ,           246.20,       
2006-08-04   ,           904.00,       ,           906.00,       ,           247.80,       ,           248.35,       
2006-07-28   ,           895.00,       ,           897.00,       ,           246.10,       ,           246.65,       
2006-07-21   ,           914.00,       ,           916.00,       ,           250.55,       ,           251.10,       
2006-07-14   ,           930.00,       ,           932.00,       ,           256.25,       ,           256.80,       
2006-07-07   ,           961.50,       ,           963.50,       ,           265.75,       ,           266.30,       
2006-06-30   ,           956.50,       ,           958.50,       ,           263.00,       ,           263.55,       
2006-06-23   ,           934.50,       ,           936.50,       ,           256.75,       ,           257.30,       
2006-06-16   ,           894.50,       ,           896.50,       ,           248.60,       ,           249.15,       
2006-06-09   ,           921.00,       ,           923.00,       ,           253.65,       ,           254.20,       
2006-06-02   ,           890.00,       ,           892.00,       ,           247.85,       ,           248.40,       
2006-05-26   ,           889.50,       ,           891.50,       ,           246.80,       ,           247.35,       
2006-05-19   ,           816.50,       ,           818.50,       ,           229.05,       ,           229.60,       
2006-05-12   ,           792.00,       ,           794.00,       ,           223.20,       ,           223.80,       
2006-05-05   ,           771.50,       ,           773.50,       ,           216.05,       ,           216.60,       
2006-04-28   ,           772.50,       ,           774.50,       ,           215.20,       ,           215.75,       
2006-04-21   ,           777.50,       ,           779.50,       ,           214.25,       ,           214.80,       
2006-04-14   ,           778.50,       ,           780.50,       ,           214.00,       ,           214.55,       
2006-04-07   ,           788.00,       ,           790.00,       ,           216.80,       ,           217.35,       
2006-03-31   ,           789.50,       ,           791.50,       ,           216.30,       ,           216.85,       
2006-03-24   ,           780.00,       ,           782.00,       ,           213.25,       ,           213.80,       
2006-03-17   ,           784.00,       ,           786.00,       ,           213.80,       ,           214.35,       
2006-03-10   ,           777.50,       ,           779.50,       ,           210.90,       ,           211.40,       
2006-03-03   ,           801.00,       ,           803.00,       ,           218.20,       ,           218.75,       
2006-02-24   ,           787.00,       ,           789.00,       ,           213.85,       ,           214.40,       
2006-02-17   ,           775.50,       ,           777.50,       ,           210.35,       ,           210.90,       
2006-02-10   ,           797.50,       ,           799.50,       ,           216.10,       ,           216.65,       
2006-02-03   ,           750.50,       ,           752.50,       ,           202.05,       ,           202.60,       
2006-01-27   ,           730.50,       ,           732.50,       ,           196.70,       ,           197.25,       
2006-01-20   ,           717.00,       ,           719.00,       ,           193.00,       ,           193.55,       
2006-01-13   ,           696.00,       ,           698.00,       ,           187.70,       ,           188.25,       
2006-01-06   ,           686.00,       ,           688.00,       ,           184.55,       ,           185.10,       
2005-12-30   ,           689.00,       ,           691.00,       ,           183.95,       ,           184.45,       
2005-12-23   ,           684.00,       ,           686.00,       ,           182.60,       ,           183.15,       
2005-12-16   ,           674.50,       ,           676.50,       ,           180.25,       ,           180.80,       
2005-12-09   ,           680.00,       ,           682.00,       ,           181.95,       ,           182.50,       
2005-12-02   ,           664.00,       ,           666.00,       ,           177.25,       ,           177.80,       
2005-11-25   ,           669.50,       ,           671.50,       ,           178.70,       ,           179.25,       
2005-11-18   ,           650.00,       ,           652.00,       ,           173.50,       ,           174.05,       
2005-11-11   ,           640.50,       ,           642.50,       ,           170.95,       ,           171.45,       
2005-11-04   ,           653.00,       ,           655.00,       ,           174.55,       ,           175.10,       
2005-10-28   ,           658.50,       ,           660.50,       ,           176.00,       ,           176.55,       
2005-10-21   ,           672.50,       ,           674.50,       ,           179.75,       ,           180.30,       
2005-10-14   ,           686.50,       ,           688.50,       ,           183.70,       ,           184.25,       
2005-10-07   ,           678.00,       ,           680.00,       ,           181.55,       ,           182.05,       
2005-09-30   ,           667.00,       ,           669.00,       ,           178.60,       ,           179.10,       
2005-09-23   ,           669.50,       ,           671.50,       ,           179.25,       ,           179.80,       
2005-09-16   ,           653.00,       ,           655.00,       ,           174.90,       ,           175.40,       
2005-09-09   ,           646.00,       ,           648.00,       ,           173.00,       ,           173.55,       
2005-09-02   ,           614.50,       ,           616.50,       ,           164.60,       ,           165.15,       
2005-08-26   ,           590.00,       ,           592.00,       ,           158.05,       ,           158.60,       
2005-08-19   ,           576.50,       ,           578.50,       ,           154.45,       ,           154.95,       
2005-08-12   ,           585.50,       ,           587.50,       ,           157.70,       ,           158.25,       
2005-08-05   ,           600.50,       ,           602.50,       ,           161.65,       ,           162.20,       
2005-07-29   ,           610.50,       ,           612.50,       ,           164.55,       ,           165.05,       
2005-07-22   ,           610.50,       ,           612.50,       ,           163.10,       ,           163.60,       
2005-07-15   ,           598.50,       ,           600.50,       ,           158.75,       ,           159.30,       
2005-07-08   ,           588.50,       ,           590.50,       ,           156.10,       ,           156.65,       
2005-07-01   ,           575.50,       ,           577.50,       ,           152.65,       ,           153.20,       
2005-06-24   ,           566.50,       ,           568.50,       ,           150.25,       ,           150.80,       
2005-06-17   ,           560.00,       ,           562.00,       ,           148.55,       ,           149.05,       
2005-06-10   ,           558.50,       ,           560.50,       ,           148.15,       ,           148.65,       
2005-06-03   ,           555.00,       ,           557.00,       ,           147.20,       ,           147.75,       
2005-05-27   ,           551.00,       ,           553.00,       ,           146.15,       ,           146.70,       
2005-05-20   ,           546.50,       ,           548.50,       ,           144.95,       ,           145.50,       
2005-05-13   ,           539.50,       ,           541.50,       ,           143.10,       ,           143.65,       
2005-05-06   ,           536.50,       ,           538.50,       ,           142.30,       ,           142.85,       
2005-04-29   ,           536.00,       ,           538.00,       ,           142.20,       ,           142.70,       
2005-04-22   ,           543.00,       ,           545.00,       ,           144.05,       ,           144.55,       
2005-04-15   ,           547.50,       ,           549.50,       ,           145.25,       ,           145.75,       
2005-04-08   ,           551.00,       ,           553.00,       ,           146.15,       ,           146.70,       
2005-04-01   ,           551.00,       ,           553.00,       ,           146.15,       ,           146.70,       
2005-03-25   ,           547.00,       ,           549.00,       ,           145.10,       ,           145.60,       
2005-03-18   ,           549.00,       ,           551.00,       ,           145.60,       ,           146.15,       
2005-03-11   ,           546.50,       ,           548.50,       ,           144.95,       ,           145.50,       
2005-03-04   ,           550.00,       ,           552.00,       ,           145.90,       ,           146.40,       
2005-02-25   ,           549.00,       ,           551.00,       ,           145.60,       ,           146.15,       
2005-02-18   ,           544.50,       ,           546.50,       ,           144.45,       ,           144.95,       
2005-02-11   ,           542.50,       ,           544.50,       ,           143.90,       ,           144.45,       
2005-02-04   ,           541.00,       ,           543.00,       ,           143.50,       ,           144.05,       
2005-01-28   ,           534.50,       ,           536.50,       ,           141.80,       ,           142.30,       
2005-01-21   ,           524.00,       ,           526.00,       ,           139.00,       ,           139.50,       
2005-01-14   ,           518.50,       ,           520.50,       ,           137.55,       ,           138.05,       
2005-01-07   ,           520.50,       ,           522.50,       ,           138.05,       ,           138.60,       
2004-12-31   ,           524.50,       ,           526.50,       ,           139.10,       ,           139.65,       
2004-12-24   ,           519.50,       ,           521.50,       ,           137.80,       ,           138.35,       
2004-12-17   ,           520.00,       ,           522.00,       ,           137.95,       ,           138.45,       
2004-12-10   ,           518.50,       ,           520.50,       ,           137.55,       ,           138.05,       
2004-12-03   ,           525.50,       ,           527.50,       ,           139.40,       ,           139.90,       
2004-11-26   ,           524.50,       ,           526.50,       ,           139.10,       ,           139.65,       
2004-11-19   ,           532.00,       ,           534.00,       ,           141.10,       ,           141.65,       
2004-11-12   ,           539.50,       ,           541.50,       ,           143.10,       ,           143.65,       
2004-11-05   ,           537.50,       ,           539.50,       ,           142.55,       ,           143.10,       
2004-10-29   ,           536.00,       ,           538.00,       ,           142.20,       ,           142.70,       
2004-10-22   ,           525.50,       ,           527.50,       ,           139.40,       ,           139.90,       
2004-10-15   ,           526.50,       ,           528.50,       ,           139.65,       ,           140.20,       
2004-10-08   ,           516.00,       ,           518.00,       ,           136.85,       ,           137.40,       
2004-10-01   ,           509.50,       ,           511.50,       ,           135.15,       ,           135.70,       
2004-09-24   ,           505.50,       ,           507.50,       ,           134.10,       ,           134.60,       
2004-09-17   ,           494.50,       ,           496.50,       ,           131.15,       ,           131.70,       
2004-09-10   ,           490.50,       ,           492.50,       ,           130.10,       ,           130.65,       
2004-09-03   ,           488.00,       ,           490.00,       ,           129.45,       ,           129.95,       
2004-08-27   ,           486.00,       ,           488.00,       ,           128.90,       ,           129.45,       
2004-08-20   ,           491.00,       ,           493.00,       ,           130.25,       ,           130.75,       
2004-08-13   ,           499.00,       ,           501.00,       ,           132.35,       ,           132.90,       
2004-08-06   ,           501.50,       ,           503.50,       ,           133.00,       ,           133.55,       
2004-07-30   ,           506.00,       ,           508.00,       ,           134.20,       ,           134.75,       
2004-07-23   ,           510.00,       ,           512.00,       ,           135.30,       ,           135.80,       
2004-07-16   ,           515.50,       ,           517.50,       ,           136.75,       ,           137.25,       
2004-07-09   ,           527.50,       ,           529.50,       ,           139.90,       ,           140.45,       
2004-07-02   ,           531.50,       ,           533.50,       ,           141.00,       ,           141.50,       
2004-06-25   ,           540.00,       ,           542.00,       ,           143.25,       ,           143.75,       
2004-06-18   ,           539.50,       ,           541.50,       ,           143.10,       ,           143.65,       
2004-06-11   ,           540.50,       ,           542.50,       ,           143.35,       ,           143.90,       
2004-06-04   ,           549.50,       ,           551.50,       ,           145.75,       ,           146.30,       
2004-05-28   ,           558.50,       ,           560.50,       ,           148.15,       ,           148.65,       
2004-05-21   ,           560.00,       ,           562.00,       ,           148.55,       ,           149.05,       
2004-05-14   ,           557.50,       ,           559.50,       ,           147.90,       ,           148.40,       
2004-05-07   ,           555.50,       ,           557.50,       ,           147.35,       ,           147.90,       
2004-04-30   ,           556.00,       ,           558.00,       ,           147.50,       ,           148.00,       
2004-04-23   ,           553.00,       ,           555.00,       ,           146.70,       ,           147.20,       
2004-04-16   ,           557.00,       ,           559.00,       ,           147.75,       ,           148.30,       
2004-04-09   ,           553.00,       ,           555.00,       ,           146.70,       ,           147.20,       
2004-04-02   ,           554.50,       ,           556.50,       ,           147.10,       ,           147.60,       
2004-03-26   ,           554.00,       ,           556.00,       ,           146.95,       ,           147.50,       
2004-03-19   ,           559.50,       ,           561.50,       ,           148.40,       ,           148.95,       
2004-03-12   ,           562.50,       ,           564.50,       ,           149.20,       ,           149.75,       
2004-03-05   ,           558.50,       ,           560.50,       ,           148.15,       ,           148.65,       
2004-02-27   ,           551.50,       ,           553.50,       ,           146.30,       ,           146.80,       
2004-02-20   ,           535.00,       ,           537.00,       ,           141.90,       ,           142.45,       
2004-02-13   ,           515.50,       ,           517.50,       ,           136.75,       ,           137.25,       
2004-02-06   ,           501.50,       ,           503.50,       ,           133.00,       ,           133.55,       
2004-01-30   ,           502.00,       ,           504.00,       ,           133.15,       ,           133.70,       
2004-01-23   ,           493.00,       ,           495.00,       ,           130.75,       ,           131.30,       
2004-01-16   ,           491.00,       ,           493.00,       ,           130.25,       ,           130.75,       
2004-01-09   ,           486.00,       ,           488.00,       ,           128.90,       ,           129.45,       
2004-01-02   ,           497.50,       ,           499.50,       ,           131.95,       ,           132.50,       
2003-12-26   ,           504.00,       ,           506.00,       ,           133.70,       ,           134.20,       
2003-12-19   ,           506.00,       ,           508.00,       ,           134.20,       ,           134.75,       
2003-12-12   ,           506.50,       ,           508.50,       ,           134.35,       ,           134.90,       
2003-12-05   ,           501.00,       ,           503.00,       ,           132.90,       ,           133.40,       
2003-11-28   ,           509.50,       ,           511.50,       ,           135.15,       ,           135.70,       
2003-11-21   ,           520.50,       ,           522.50,       ,           138.05,       ,           138.60,       
2003-11-14   ,           543.00,       ,           545.00,       ,           144.05,       ,           144.55,       
2003-11-07   ,           561.50,       ,           563.50,       ,           148.95,       ,           149.45,       
2003-10-31   ,           541.50,       ,           543.50,       ,           143.65,       ,           144.15,       
2003-10-24   ,           516.00,       ,           518.00,       ,           136.85,       ,           137.40,       
2003-10-17   ,           491.00,       ,           493.00,       ,           130.25,       ,           130.75,       
2003-10-10   ,           474.50,       ,           476.50,       ,           125.85,       ,           126.40,       
2003-10-03   ,           462.50,       ,           464.50,       ,           122.70,       ,           123.20,       
2003-09-26   ,           464.00,       ,           466.00,       ,           123.10,       ,           123.60,       
2003-09-19   ,           451.50,       ,           453.50,       ,           119.75,       ,           120.30,       
2003-09-12   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2003-09-05   ,           421.00,       ,           423.00,       ,           111.65,       ,           112.20,       
2003-08-29   ,           423.50,       ,           425.50,       ,           112.35,       ,           112.85,       
2003-08-22   ,           424.50,       ,           426.50,       ,           112.60,       ,           113.15,       
2003-08-15   ,           424.50,       ,           426.50,       ,           112.60,       ,           113.15,       
2003-08-08   ,           424.00,       ,           426.00,       ,           112.45,       ,           113.00,       
2003-08-01   ,           426.00,       ,           428.00,       ,           113.00,       ,           113.55,       
2003-07-25   ,           432.00,       ,           434.00,       ,           114.60,       ,           115.10,       
2003-07-18   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2003-07-11   ,           438.00,       ,           440.00,       ,           116.20,       ,           116.70,       
2003-07-04   ,           431.00,       ,           433.00,       ,           114.30,       ,           114.85,       
2003-06-27   ,           432.00,       ,           434.00,       ,           114.60,       ,           115.10,       
2003-06-20   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2003-06-13   ,           436.50,       ,           438.50,       ,           115.80,       ,           116.30,       
2003-06-06   ,           438.50,       ,           440.50,       ,           116.30,       ,           116.85,       
2003-05-30   ,           438.00,       ,           440.00,       ,           116.20,       ,           116.70,       
2003-05-23   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2003-05-16   ,           423.50,       ,           425.50,       ,           112.35,       ,           112.85,       
2003-05-09   ,           422.00,       ,           424.00,       ,           111.95,       ,           112.45,       
2003-05-02   ,           427.50,       ,           429.50,       ,           113.40,       ,           113.95,       
2003-04-25   ,           434.50,       ,           436.50,       ,           115.25,       ,           115.80,       
2003-04-18   ,           439.00,       ,           441.00,       ,           116.45,       ,           117.00,       
2003-04-11   ,           439.00,       ,           441.00,       ,           116.45,       ,           117.00,       
2003-04-04   ,           441.00,       ,           443.00,       ,           117.00,       ,           117.50,       
2003-03-28   ,           443.00,       ,           445.00,       ,           117.50,       ,           118.05,       
2003-03-21   ,           443.50,       ,           445.50,       ,           117.65,       ,           118.15,       
2003-03-14   ,           444.00,       ,           446.00,       ,           117.75,       ,           118.30,       
2003-03-07   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2003-02-28   ,           425.50,       ,           427.50,       ,           112.85,       ,           113.40,       
2003-02-21   ,           424.50,       ,           426.50,       ,           112.60,       ,           113.15,       
2003-02-14   ,           418.00,       ,           420.00,       ,           110.90,       ,           111.40,       
2003-02-07   ,           417.00,       ,           419.00,       ,           110.60,       ,           111.15,       
2003-01-31   ,           414.50,       ,           416.50,       ,           109.95,       ,           110.50,       
2003-01-24   ,           414.50,       ,           416.50,       ,           109.95,       ,           110.50,       
2003-01-17   ,           412.50,       ,           414.50,       ,           109.40,       ,           109.95,       
2003-01-10   ,           411.00,       ,           413.00,       ,           109.00,       ,           109.55,       
2003-01-03   ,           404.00,       ,           406.00,       ,           107.15,       ,           107.70,       
2002-12-27   ,           401.50,       ,           403.50,       ,           106.50,       ,           107.05,       
2002-12-20   ,           400.50,       ,           402.50,       ,           106.25,       ,           106.75,       
2002-12-13   ,           404.00,       ,           406.00,       ,           107.15,       ,           107.70,       
2002-12-06   ,           403.50,       ,           405.50,       ,           107.05,       ,           107.55,       
2002-11-29   ,           402.00,       ,           404.00,       ,           106.65,       ,           107.15,       
2002-11-22   ,           400.50,       ,           402.50,       ,           106.25,       ,           106.75,       
2002-11-15   ,           399.00,       ,           401.00,       ,           105.85,       ,           106.35,       
2002-11-08   ,           401.00,       ,           403.00,       ,           106.35,       ,           106.90,       
2002-11-01   ,           399.50,       ,           401.50,       ,           105.95,       ,           106.50,       
2002-10-25   ,           394.50,       ,           396.50,       ,           104.65,       ,           105.15,       
2002-10-18   ,           388.50,       ,           390.50,       ,           103.05,       ,           103.60,       
2002-10-11   ,           392.50,       ,           394.50,       ,           104.10,       ,           104.65,       
2002-10-04   ,           395.50,       ,           397.50,       ,           104.90,       ,           105.45,       
2002-09-27   ,           393.50,       ,           395.50,       ,           104.40,       ,           104.90,       
2002-09-20   ,           390.00,       ,           392.00,       ,           103.45,       ,           104.00,       
2002-09-13   ,           392.00,       ,           394.00,       ,           104.00,       ,           104.50,       
2002-09-06   ,           392.00,       ,           394.00,       ,           104.00,       ,           104.50,       
2002-08-30   ,           381.00,       ,           383.00,       ,           101.05,       ,           101.60,       
2002-08-23   ,           372.50,       ,           374.50,       ,            98.80,       ,            99.35,       
2002-08-16   ,           378.00,       ,           380.00,       ,           100.25,       ,           100.80,       
2002-08-09   ,           362.50,       ,           364.50,       ,            96.15,       ,            96.70,       
2002-08-02   ,           351.50,       ,           353.50,       ,            93.25,       ,            93.75,       
2002-07-26   ,           347.00,       ,           349.00,       ,            92.05,       ,            92.55,       
2002-07-19   ,           349.50,       ,           351.50,       ,            92.70,       ,            93.25,       
2002-07-12   ,           352.50,       ,           354.50,       ,            93.50,       ,            94.05,       
2002-07-05   ,           350.00,       ,           352.00,       ,            92.85,       ,            93.35,       
2002-06-28   ,           344.50,       ,           346.50,       ,            91.40,       ,            91.90,       
2002-06-21   ,           357.00,       ,           359.00,       ,            94.70,       ,            95.25,       
2002-06-14   ,           336.50,       ,           338.50,       ,            89.25,       ,            89.80,       
2002-06-07   ,           313.50,       ,           315.50,       ,            83.15,       ,            83.70,       
2002-05-31   ,           302.50,       ,           304.50,       ,            80.25,       ,            80.75,       
2002-05-24   ,           295.00,       ,           297.00,       ,            78.25,       ,            78.80,       
2002-05-17   ,           285.50,       ,           287.50,       ,            75.75,       ,            76.25,       
2002-05-10   ,           282.00,       ,           284.00,       ,            74.80,       ,            75.35,       
2002-05-03   ,           279.00,       ,           281.00,       ,            74.00,       ,            74.55,       
2002-04-26   ,           281.00,       ,           283.00,       ,            74.55,       ,            75.05,       
2002-04-19   ,           285.50,       ,           287.50,       ,            75.75,       ,            76.25,       
2002-04-12   ,           293.50,       ,           295.50,       ,            77.85,       ,            78.40,       
2002-04-05   ,           295.50,       ,           297.50,       ,            78.40,       ,            78.90,       
2002-03-29   ,           299.50,       ,           301.50,       ,            79.45,       ,            79.95,       
2002-03-22   ,           304.50,       ,           306.50,       ,            80.75,       ,            81.30,       
2002-03-15   ,           303.50,       ,           305.50,       ,            80.50,       ,            81.05,       
2002-03-08   ,           285.00,       ,           287.00,       ,            75.60,       ,            76.15,       
2002-03-01   ,           271.50,       ,           273.50,       ,            72.00,       ,            72.55,       
2002-02-22   ,           268.50,       ,           270.50,       ,            71.20,       ,            71.75,       
2002-02-15   ,           269.50,       ,           271.50,       ,            71.50,       ,            72.00,       
2002-02-08   ,           267.50,       ,           269.50,       ,            70.95,       ,            71.50,       
2002-02-01   ,           263.00,       ,           265.00,       ,            69.75,       ,            70.30,       
2002-01-25   ,           258.00,       ,           260.00,       ,            68.45,       ,            68.95,       
2002-01-18   ,           251.50,       ,           253.50,       ,            66.70,       ,            67.25,       
2002-01-11   ,           242.00,       ,           244.00,       ,            64.20,       ,            64.70,       
2002-01-04   ,           239.50,       ,           241.50,       ,            63.55,       ,            64.05,       
2001-12-28   ,           238.00,       ,           240.00,       ,            63.15,       ,            63.65,       
2001-12-21   ,           236.50,       ,           238.50,       ,            62.75,       ,            63.25,       
2001-12-14   ,           234.00,       ,           236.00,       ,            62.05,       ,            62.60,       
2001-12-07   ,           229.50,       ,           231.50,       ,            60.90,       ,            61.40,       
2001-11-30   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2001-11-23   ,           237.50,       ,           239.50,       ,            63.00,       ,            63.55,       
2001-11-16   ,           243.50,       ,           245.50,       ,            64.60,       ,            65.10,       
2001-11-09   ,           246.50,       ,           248.50,       ,            65.40,       ,            65.90,       
2001-11-02   ,           243.50,       ,           245.50,       ,            64.60,       ,            65.10,       
2001-10-26   ,           239.50,       ,           241.50,       ,            63.55,       ,            64.05,       
2001-10-19   ,           237.50,       ,           239.50,       ,            63.00,       ,            63.55,       
2001-10-12   ,           237.50,       ,           239.50,       ,            63.00,       ,            63.55,       
2001-10-05   ,           236.50,       ,           238.50,       ,            62.75,       ,            63.25,       
2001-09-28   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2001-09-21   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2001-09-14   ,           241.00,       ,           243.00,       ,            63.95,       ,            64.45,       
2001-09-07   ,           242.00,       ,           244.00,       ,            64.20,       ,            64.70,       
2001-08-31   ,           247.50,       ,           249.50,       ,            65.65,       ,            66.20,       
2001-08-24   ,           251.00,       ,           253.00,       ,            66.60,       ,            67.10,       
2001-08-17   ,           257.00,       ,           259.00,       ,            68.15,       ,            68.70,       
2001-08-10   ,           254.50,       ,           256.50,       ,            67.50,       ,            68.05,       
2001-08-03   ,           254.50,       ,           256.50,       ,            67.50,       ,            68.05,       
2001-07-27   ,           251.00,       ,           253.00,       ,            66.60,       ,            67.10,       
2001-07-20   ,           250.00,       ,           252.00,       ,            66.30,       ,            66.85,       
2001-07-13   ,           252.00,       ,           254.00,       ,            66.85,       ,            67.35,       
2001-07-06   ,           254.00,       ,           256.00,       ,            67.35,       ,            67.90,       
2001-06-29   ,           257.50,       ,           259.50,       ,            68.30,       ,            68.85,       
2001-06-22   ,           260.00,       ,           262.00,       ,            68.95,       ,            69.50,       
2001-06-15   ,           262.50,       ,           264.50,       ,            69.65,       ,            70.15,       
2001-06-08   ,           265.50,       ,           267.50,       ,            70.40,       ,            70.95,       
2001-06-01   ,           266.50,       ,           268.50,       ,            70.70,       ,            71.20,       
2001-05-25   ,           266.50,       ,           268.50,       ,            70.70,       ,            71.20,       
2001-05-18   ,           265.50,       ,           267.50,       ,            70.40,       ,            70.95,       
2001-05-11   ,           264.00,       ,           266.00,       ,            70.05,       ,            70.55,       
2001-05-04   ,           257.00,       ,           259.00,       ,            68.15,       ,            68.70,       
2001-04-27   ,           255.50,       ,           257.50,       ,            67.75,       ,            68.30,       
2001-04-20   ,           257.50,       ,           259.50,       ,            68.30,       ,            68.85,       
2001-04-13   ,           263.00,       ,           265.00,       ,            69.75,       ,            70.30,       
2001-04-06   ,           266.50,       ,           268.50,       ,            70.70,       ,            71.20,       
2001-03-30   ,           261.00,       ,           263.00,       ,            69.25,       ,            69.75,       
2001-03-23   ,           248.50,       ,           250.50,       ,            65.90,       ,            66.45,       
2001-03-16   ,           255.50,       ,           257.50,       ,            67.75,       ,            68.30,       
2001-03-09   ,           257.50,       ,           259.50,       ,            68.30,       ,            68.85,       
2001-03-02   ,           258.50,       ,           260.50,       ,            68.55,       ,            69.10,       
2001-02-23   ,           266.50,       ,           268.50,       ,            70.70,       ,            71.20,       
2001-02-16   ,           272.50,       ,           274.50,       ,            72.30,       ,            72.80,       
2001-02-09   ,           274.00,       ,           276.00,       ,            72.70,       ,            73.20,       
2001-02-02   ,           278.50,       ,           280.50,       ,            73.85,       ,            74.40,       
2001-01-26   ,           276.50,       ,           278.50,       ,            73.35,       ,            73.85,       
2001-01-19   ,           278.50,       ,           280.50,       ,            73.85,       ,            74.40,       
2001-01-12   ,           279.50,       ,           281.50,       ,            74.15,       ,            74.65,       
2001-01-05   ,           274.50,       ,           276.50,       ,            72.80,       ,            73.35,       
2000-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-12-22   ,           270.50,       ,           272.50,       ,            71.75,       ,            72.30,       
2000-12-15   ,           277.00,       ,           279.00,       ,            73.45,       ,            74.00,       
2000-12-08   ,           286.00,       ,           288.00,       ,            75.85,       ,            76.40,       
2000-12-01   ,           289.50,       ,           291.50,       ,            76.80,       ,            77.30,       
2000-11-24   ,           283.50,       ,           285.50,       ,            75.20,       ,            75.75,       
2000-11-17   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2000-11-10   ,           271.50,       ,           273.50,       ,            72.00,       ,            72.55,       
2000-11-03   ,           269.00,       ,           271.00,       ,            71.35,       ,            71.90,       
2000-10-27   ,           269.50,       ,           271.50,       ,            71.50,       ,            72.00,       
2000-10-20   ,           273.50,       ,           275.50,       ,            72.55,       ,            73.10,       
2000-10-13   ,           275.50,       ,           277.50,       ,            73.10,       ,            73.60,       
2000-10-06   ,           280.50,       ,           282.50,       ,            74.40,       ,            74.95,       
2000-09-29   ,           276.50,       ,           278.50,       ,            73.35,       ,            73.85,       
2000-09-22   ,           274.50,       ,           276.50,       ,            72.80,       ,            73.35,       
2000-09-15   ,           275.00,       ,           277.00,       ,            72.95,       ,            73.45,       
2000-09-08   ,           278.00,       ,           280.00,       ,            73.75,       ,            74.25,       
2000-09-01   ,           284.00,       ,           286.00,       ,            75.35,       ,            75.85,       
2000-08-25   ,           288.50,       ,           290.50,       ,            76.55,       ,            77.05,       
2000-08-18   ,           283.00,       ,           285.00,       ,            75.05,       ,            75.60,       
2000-08-11   ,           287.50,       ,           289.50,       ,            76.25,       ,            76.80,       
2000-08-04   ,           287.50,       ,           289.50,       ,            76.25,       ,            76.80,       
2000-07-28   ,           279.00,       ,           281.00,       ,            74.00,       ,            74.55,       
2000-07-21   ,           282.50,       ,           284.50,       ,            74.95,       ,            75.45,       
2000-07-14   ,           288.00,       ,           290.00,       ,            76.40,       ,            76.90,       
2000-07-07   ,           291.00,       ,           293.00,       ,            77.20,       ,            77.70,       
2000-06-30   ,           296.00,       ,           298.00,       ,            78.50,       ,            79.05,       
2000-06-23   ,           300.00,       ,           302.00,       ,            79.60,       ,            80.10,       
2000-06-16   ,           302.00,       ,           304.00,       ,            80.10,       ,            80.65,       
2000-06-09   ,           298.50,       ,           300.50,       ,            79.20,       ,            79.70,       
2000-06-02   ,           298.00,       ,           300.00,       ,            79.05,       ,            79.60,       
2000-05-26   ,           304.00,       ,           306.00,       ,            80.65,       ,            81.15,       
2000-05-19   ,           310.00,       ,           312.00,       ,            82.25,       ,            82.75,       
2000-05-12   ,           315.50,       ,           317.50,       ,            83.70,       ,            84.20,       
2000-05-05   ,           316.00,       ,           318.00,       ,            83.80,       ,            84.35,       
2000-04-28   ,           312.50,       ,           314.50,       ,            82.90,       ,            83.40,       
2000-04-21   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2000-04-14   ,           319.00,       ,           321.00,       ,            84.60,       ,            85.15,       
2000-04-07   ,           314.50,       ,           316.50,       ,            83.40,       ,            83.95,       
2000-03-31   ,           309.50,       ,           311.50,       ,            82.10,       ,            82.65,       
2000-03-24   ,           307.50,       ,           309.50,       ,            81.55,       ,            82.10,       
2000-03-17   ,           309.50,       ,           311.50,       ,            82.10,       ,            82.65,       
2000-03-10   ,           315.50,       ,           317.50,       ,            83.70,       ,            84.20,       
2000-03-03   ,           322.50,       ,           324.50,       ,            85.55,       ,            86.05,       
2000-02-25   ,           328.00,       ,           330.00,       ,            87.00,       ,            87.55,       
2000-02-18   ,           329.50,       ,           331.50,       ,            87.40,       ,            87.95,       
2000-02-11   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2000-02-04   ,           322.00,       ,           324.00,       ,            85.40,       ,            85.95,       
2000-01-28   ,           314.00,       ,           316.00,       ,            83.30,       ,            83.80,       
2000-01-21   ,           304.00,       ,           306.00,       ,            80.65,       ,            81.15,       
2000-01-14   ,           297.50,       ,           299.50,       ,            78.90,       ,            79.45,       
2000-01-07   ,           297.00,       ,           299.00,       ,            78.80,       ,            79.30,