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 20.
Column ( 1) Standard Malaysian Rubber (SMR), grade 20. . Number of observations : 449
Column ( 2) Standard Malaysian Rubber (SMR), grade 20. . Number of observations : 449
Column ( 3) Standard Malaysian Rubber (SMR), grade 20. . Number of observations : 449
Column ( 4) Standard Malaysian Rubber (SMR), grade 20. . 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 20 . Spot Prices . Close Price 
             , Standard Malaysian Rub ,, Standard Malaysian Rub ,, Standard Malaysian Rub ,, Standard Malaysian Rub ,
             , ber (SMR), grade 20    ,, ber (SMR), grade 20    ,, ber (SMR), grade 20    ,, ber (SMR), grade 20    ,
             , SMR 20_1st             ,, SMR 20_2nd             ,, SMR 20_3rd             ,, SMR 20_4th             ,
             , 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   ,           951.00,       ,           953.00,       ,           287.65,       ,           288.25,       
2008-08-08   ,           975.50,       ,           977.50,       ,           299.30,       ,           299.95,       
2008-08-01   ,           998.50,       ,          1000.50,       ,           309.60,       ,           310.25,       
2008-07-25   ,          1003.00,       ,          1005.00,       ,           311.40,       ,           312.00,       
2008-07-18   ,          1008.50,       ,          1010.50,       ,           315.25,       ,           315.90,       
2008-07-11   ,          1034.00,       ,          1036.00,       ,           322.40,       ,           323.05,       
2008-07-04   ,          1049.50,       ,          1051.50,       ,           324.80,       ,           325.45,       
2008-06-27   ,          1035.00,       ,          1037.00,       ,           320.95,       ,           321.55,       
2008-06-20   ,          1016.00,       ,          1018.00,       ,           315.55,       ,           316.15,       
2008-06-13   ,          1021.00,       ,          1023.00,       ,           315.10,       ,           315.75,       
2008-06-06   ,           983.00,       ,           985.00,       ,           305.75,       ,           306.40,       
2008-05-30   ,           993.00,       ,           995.00,       ,           308.85,       ,           309.50,       
2008-05-23   ,           963.00,       ,           965.00,       ,           303.50,       ,           304.15,       
2008-05-16   ,           932.00,       ,           934.00,       ,           290.15,       ,           290.80,       
2008-05-09   ,           884.00,       ,           886.00,       ,           278.35,       ,           278.95,       
2008-05-02   ,           849.50,       ,           851.50,       ,           272.20,       ,           272.85,       
2008-04-25   ,           839.50,       ,           841.50,       ,           269.70,       ,           270.30,       
2008-04-18   ,           844.00,       ,           846.00,       ,           271.55,       ,           272.20,       
2008-04-11   ,           834.50,       ,           836.50,       ,           268.00,       ,           268.65,       
2008-04-04   ,           834.00,       ,           836.00,       ,           264.25,       ,           264.90,       
2008-03-28   ,           836.00,       ,           838.00,       ,           263.65,       ,           264.25,       
2008-03-21   ,           833.00,       ,           835.00,       ,           266.55,       ,           267.20,       
2008-03-14   ,           837.50,       ,           839.50,       ,           268.45,       ,           269.05,       
2008-03-07   ,           841.00,       ,           843.00,       ,           267.40,       ,           268.05,       
2008-02-29   ,           849.00,       ,           851.00,       ,           269.25,       ,           269.90,       
2008-02-22   ,           885.00,       ,           887.00,       ,           277.85,       ,           278.50,       
2008-02-15   ,           859.50,       ,           861.50,       ,           268.95,       ,           269.55,       
2008-02-08   ,           818.50,       ,           820.50,       ,           255.60,       ,           256.25,       
2008-02-01   ,           822.00,       ,           824.00,       ,           256.90,       ,           257.50,       
2008-01-25   ,           824.50,       ,           826.50,       ,           256.45,       ,           257.10,       
2008-01-18   ,           807.50,       ,           809.50,       ,           248.60,       ,           249.25,       
2008-01-11   ,           834.50,       ,           836.50,       ,           259.00,       ,           259.60,       
2008-01-04   ,           840.00,       ,           842.00,       ,           258.95,       ,           259.55,       
2007-12-28   ,           832.50,       ,           834.50,       ,           252.90,       ,           253.50,       
2007-12-21   ,           820.50,       ,           822.50,       ,           247.50,       ,           248.10,       
2007-12-14   ,           813.50,       ,           815.50,       ,           248.30,       ,           248.95,       
2007-12-07   ,           782.00,       ,           784.00,       ,           237.20,       ,           237.80,       
2007-11-30   ,           790.50,       ,           792.50,       ,           237.30,       ,           237.90,       
2007-11-23   ,           784.00,       ,           786.00,       ,           234.30,       ,           234.90,       
2007-11-16   ,           768.00,       ,           770.00,       ,           229.20,       ,           229.80,       
2007-11-09   ,           799.50,       ,           801.50,       ,           243.10,       ,           243.70,       
2007-11-02   ,           786.50,       ,           788.50,       ,           237.45,       ,           238.05,       
2007-10-26   ,           776.50,       ,           778.50,       ,           234.40,       ,           235.00,       
2007-10-19   ,           771.00,       ,           773.00,       ,           231.95,       ,           232.55,       
2007-10-12   ,           741.00,       ,           743.00,       ,           221.70,       ,           222.30,       
2007-10-05   ,           730.50,       ,           732.50,       ,           216.70,       ,           217.30,       
2007-09-28   ,           729.00,       ,           731.00,       ,           215.95,       ,           216.55,       
2007-09-21   ,           737.50,       ,           739.50,       ,           216.15,       ,           216.75,       
2007-09-14   ,           729.50,       ,           731.50,       ,           211.70,       ,           212.30,       
2007-09-07   ,           728.50,       ,           730.50,       ,           210.45,       ,           211.00,       
2007-08-31   ,           716.00,       ,           718.00,       ,           207.10,       ,           207.70,       
2007-08-24   ,           704.50,       ,           706.50,       ,           204.50,       ,           205.10,       
2007-08-17   ,           689.50,       ,           691.50,       ,           198.45,       ,           199.05,       
2007-08-10   ,           729.00,       ,           731.00,       ,           211.80,       ,           212.40,       
2007-08-03   ,           736.50,       ,           738.50,       ,           215.25,       ,           215.80,       
2007-07-27   ,           704.50,       ,           706.50,       ,           205.45,       ,           206.05,       
2007-07-20   ,           703.00,       ,           705.00,       ,           207.25,       ,           207.85,       
2007-07-13   ,           683.50,       ,           685.50,       ,           200.90,       ,           201.50,       
2007-07-06   ,           682.00,       ,           684.00,       ,           199.65,       ,           200.25,       
2007-06-29   ,           705.50,       ,           707.50,       ,           206.45,       ,           207.05,       
2007-06-22   ,           723.50,       ,           725.50,       ,           211.55,       ,           212.15,       
2007-06-15   ,           731.50,       ,           733.50,       ,           213.75,       ,           214.35,       
2007-06-08   ,           732.50,       ,           734.50,       ,           214.50,       ,           215.10,       
2007-06-01   ,           753.50,       ,           755.50,       ,           224.45,       ,           225.05,       
2007-05-25   ,           779.00,       ,           781.00,       ,           232.25,       ,           232.85,       
2007-05-18   ,           763.00,       ,           765.00,       ,           226.60,       ,           227.20,       
2007-05-11   ,           734.00,       ,           736.00,       ,           217.65,       ,           218.25,       
2007-05-04   ,           730.50,       ,           732.50,       ,           215.95,       ,           216.50,       
2007-04-27   ,           711.50,       ,           713.50,       ,           210.00,       ,           210.60,       
2007-04-20   ,           729.50,       ,           731.50,       ,           215.40,       ,           215.95,       
2007-04-13   ,           738.50,       ,           740.50,       ,           216.75,       ,           217.35,       
2007-04-06   ,           729.50,       ,           731.50,       ,           213.35,       ,           213.95,       
2007-03-30   ,           735.00,       ,           737.00,       ,           215.10,       ,           215.70,       
2007-03-23   ,           736.00,       ,           738.00,       ,           214.45,       ,           215.05,       
2007-03-16   ,           706.00,       ,           708.00,       ,           203.35,       ,           203.90,       
2007-03-09   ,           705.50,       ,           707.50,       ,           203.45,       ,           204.00,       
2007-03-02   ,           710.00,       ,           712.00,       ,           204.20,       ,           204.75,       
2007-02-23   ,           732.50,       ,           734.50,       ,           211.90,       ,           212.45,       
2007-02-16   ,           723.00,       ,           725.00,       ,           209.25,       ,           209.85,       
2007-02-09   ,           750.00,       ,           752.00,       ,           216.90,       ,           217.45,       
2007-02-02   ,           706.50,       ,           708.50,       ,           204.00,       ,           204.60,       
2007-01-26   ,           711.00,       ,           713.00,       ,           205.10,       ,           205.65,       
2007-01-19   ,           673.00,       ,           675.00,       ,           194.25,       ,           194.80,       
2007-01-12   ,           653.00,       ,           655.00,       ,           187.25,       ,           187.85,       
2007-01-05   ,           619.00,       ,           621.00,       ,           178.00,       ,           178.55,       
2006-12-29   ,           626.00,       ,           628.00,       ,           179.10,       ,           179.70,       
2006-12-22   ,           596.00,       ,           598.00,       ,           170.45,       ,           171.00,       
2006-12-15   ,           558.00,       ,           560.00,       ,           158.65,       ,           159.25,       
2006-12-08   ,           563.00,       ,           565.00,       ,           160.65,       ,           161.20,       
2006-12-01   ,           547.00,       ,           549.00,       ,           153.40,       ,           153.95,       
2006-11-24   ,           533.00,       ,           535.00,       ,           148.10,       ,           148.65,       
2006-11-17   ,           583.00,       ,           585.00,       ,           159.75,       ,           160.30,       
2006-11-10   ,           610.00,       ,           612.00,       ,           169.15,       ,           169.70,       
2006-11-03   ,           607.50,       ,           609.50,       ,           167.95,       ,           168.50,       
2006-10-27   ,           662.50,       ,           664.50,       ,           182.75,       ,           183.30,       
2006-10-20   ,           675.00,       ,           677.00,       ,           185.65,       ,           186.20,       
2006-10-13   ,           663.50,       ,           665.50,       ,           181.70,       ,           182.25,       
2006-10-06   ,           674.00,       ,           676.00,       ,           184.75,       ,           185.30,       
2006-09-29   ,           641.00,       ,           643.00,       ,           175.60,       ,           176.15,       
2006-09-22   ,           634.00,       ,           636.00,       ,           174.75,       ,           175.30,       
2006-09-15   ,           669.50,       ,           671.50,       ,           183.95,       ,           184.50,       
2006-09-08   ,           646.50,       ,           648.50,       ,           178.95,       ,           179.50,       
2006-09-01   ,           731.50,       ,           733.50,       ,           200.70,       ,           201.25,       
2006-08-25   ,           756.50,       ,           758.50,       ,           207.50,       ,           208.05,       
2006-08-18   ,           757.50,       ,           759.50,       ,           208.10,       ,           208.65,       
2006-08-11   ,           801.00,       ,           803.00,       ,           220.85,       ,           221.40,       
2006-08-04   ,           813.00,       ,           815.00,       ,           222.85,       ,           223.40,       
2006-07-28   ,           800.00,       ,           802.00,       ,           219.95,       ,           220.50,       
2006-07-21   ,           826.00,       ,           828.00,       ,           226.45,       ,           226.95,       
2006-07-14   ,           829.50,       ,           831.50,       ,           228.60,       ,           229.15,       
2006-07-07   ,           861.00,       ,           863.00,       ,           238.00,       ,           238.55,       
2006-06-30   ,           887.00,       ,           889.00,       ,           243.90,       ,           244.45,       
2006-06-23   ,           857.00,       ,           859.00,       ,           235.45,       ,           236.00,       
2006-06-16   ,           822.50,       ,           824.50,       ,           228.60,       ,           229.15,       
2006-06-09   ,           862.50,       ,           864.50,       ,           237.55,       ,           238.10,       
2006-06-02   ,           827.00,       ,           829.00,       ,           230.30,       ,           230.85,       
2006-05-26   ,           848.00,       ,           850.00,       ,           235.30,       ,           235.85,       
2006-05-19   ,           784.00,       ,           786.00,       ,           219.90,       ,           220.50,       
2006-05-12   ,           742.00,       ,           744.00,       ,           209.15,       ,           209.70,       
2006-05-05   ,           709.50,       ,           711.50,       ,           198.70,       ,           199.25,       
2006-04-28   ,           709.00,       ,           711.00,       ,           197.50,       ,           198.05,       
2006-04-21   ,           707.00,       ,           709.00,       ,           194.80,       ,           195.35,       
2006-04-14   ,           702.00,       ,           704.00,       ,           192.95,       ,           193.50,       
2006-04-07   ,           710.00,       ,           712.00,       ,           195.30,       ,           195.85,       
2006-03-31   ,           708.00,       ,           710.00,       ,           193.95,       ,           194.50,       
2006-03-24   ,           692.00,       ,           694.00,       ,           189.15,       ,           189.70,       
2006-03-17   ,           700.00,       ,           702.00,       ,           190.90,       ,           191.45,       
2006-03-10   ,           690.50,       ,           692.50,       ,           187.30,       ,           187.80,       
2006-03-03   ,           718.50,       ,           720.50,       ,           195.70,       ,           196.25,       
2006-02-24   ,           703.50,       ,           705.50,       ,           191.15,       ,           191.70,       
2006-02-17   ,           698.50,       ,           700.50,       ,           189.45,       ,           190.00,       
2006-02-10   ,           736.50,       ,           738.50,       ,           199.60,       ,           200.15,       
2006-02-03   ,           703.50,       ,           705.50,       ,           189.40,       ,           189.95,       
2006-01-27   ,           687.00,       ,           689.00,       ,           185.00,       ,           185.50,       
2006-01-20   ,           670.50,       ,           672.50,       ,           180.50,       ,           181.00,       
2006-01-13   ,           647.00,       ,           649.00,       ,           174.50,       ,           175.05,       
2006-01-06   ,           630.00,       ,           632.00,       ,           169.50,       ,           170.05,       
2005-12-30   ,           632.00,       ,           634.00,       ,           168.70,       ,           169.25,       
2005-12-23   ,           620.50,       ,           622.50,       ,           165.65,       ,           166.20,       
2005-12-16   ,           602.50,       ,           604.50,       ,           161.00,       ,           161.55,       
2005-12-09   ,           614.50,       ,           616.50,       ,           164.45,       ,           164.95,       
2005-12-02   ,           596.50,       ,           598.50,       ,           159.25,       ,           159.75,       
2005-11-25   ,           606.00,       ,           608.00,       ,           161.75,       ,           162.30,       
2005-11-18   ,           580.50,       ,           582.50,       ,           154.95,       ,           155.50,       
2005-11-11   ,           574.00,       ,           576.00,       ,           153.20,       ,           153.70,       
2005-11-04   ,           586.00,       ,           588.00,       ,           156.65,       ,           157.20,       
2005-10-28   ,           592.50,       ,           594.50,       ,           158.40,       ,           158.90,       
2005-10-21   ,           609.50,       ,           611.50,       ,           162.90,       ,           163.45,       
2005-10-14   ,           623.00,       ,           625.00,       ,           166.70,       ,           167.25,       
2005-10-07   ,           611.50,       ,           613.50,       ,           163.70,       ,           164.25,       
2005-09-30   ,           601.00,       ,           603.00,       ,           160.90,       ,           161.45,       
2005-09-23   ,           609.00,       ,           611.00,       ,           163.05,       ,           163.60,       
2005-09-16   ,           595.00,       ,           597.00,       ,           159.35,       ,           159.90,       
2005-09-09   ,           587.00,       ,           589.00,       ,           157.20,       ,           157.75,       
2005-09-02   ,           548.50,       ,           550.50,       ,           146.95,       ,           147.45,       
2005-08-26   ,           522.50,       ,           524.50,       ,           139.95,       ,           140.50,       
2005-08-19   ,           514.50,       ,           516.50,       ,           137.80,       ,           138.35,       
2005-08-12   ,           526.00,       ,           528.00,       ,           141.65,       ,           142.20,       
2005-08-05   ,           546.00,       ,           548.00,       ,           146.95,       ,           147.50,       
2005-07-29   ,           558.00,       ,           560.00,       ,           150.40,       ,           150.90,       
2005-07-22   ,           555.00,       ,           557.00,       ,           148.25,       ,           148.80,       
2005-07-15   ,           533.00,       ,           535.00,       ,           141.40,       ,           141.90,       
2005-07-08   ,           517.50,       ,           519.50,       ,           137.25,       ,           137.80,       
2005-07-01   ,           506.00,       ,           508.00,       ,           134.20,       ,           134.75,       
2005-06-24   ,           490.50,       ,           492.50,       ,           130.10,       ,           130.65,       
2005-06-17   ,           479.00,       ,           481.00,       ,           127.05,       ,           127.60,       
2005-06-10   ,           478.00,       ,           480.00,       ,           126.80,       ,           127.30,       
2005-06-03   ,           477.00,       ,           479.00,       ,           126.55,       ,           127.05,       
2005-05-27   ,           466.00,       ,           468.00,       ,           123.60,       ,           124.15,       
2005-05-20   ,           459.00,       ,           461.00,       ,           121.75,       ,           122.30,       
2005-05-13   ,           455.00,       ,           457.00,       ,           120.70,       ,           121.20,       
2005-05-06   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2005-04-29   ,           448.50,       ,           450.50,       ,           118.95,       ,           119.50,       
2005-04-22   ,           452.50,       ,           454.50,       ,           120.05,       ,           120.55,       
2005-04-15   ,           456.50,       ,           458.50,       ,           121.10,       ,           121.60,       
2005-04-08   ,           464.50,       ,           466.50,       ,           123.20,       ,           123.75,       
2005-04-01   ,           471.50,       ,           473.50,       ,           125.05,       ,           125.60,       
2005-03-25   ,           466.00,       ,           468.00,       ,           123.60,       ,           124.15,       
2005-03-18   ,           469.50,       ,           471.50,       ,           124.55,       ,           125.05,       
2005-03-11   ,           465.00,       ,           467.00,       ,           123.35,       ,           123.85,       
2005-03-04   ,           479.00,       ,           481.00,       ,           127.05,       ,           127.60,       
2005-02-25   ,           479.50,       ,           481.50,       ,           127.20,       ,           127.70,       
2005-02-18   ,           476.00,       ,           478.00,       ,           126.25,       ,           126.80,       
2005-02-11   ,           474.50,       ,           476.50,       ,           125.85,       ,           126.40,       
2005-02-04   ,           473.50,       ,           475.50,       ,           125.60,       ,           126.15,       
2005-01-28   ,           469.50,       ,           471.50,       ,           124.55,       ,           125.05,       
2005-01-21   ,           455.00,       ,           457.00,       ,           120.70,       ,           121.20,       
2005-01-14   ,           444.00,       ,           446.00,       ,           117.75,       ,           118.30,       
2005-01-07   ,           451.50,       ,           453.50,       ,           119.75,       ,           120.30,       
2004-12-31   ,           449.50,       ,           451.50,       ,           119.25,       ,           119.75,       
2004-12-24   ,           448.50,       ,           450.50,       ,           118.95,       ,           119.50,       
2004-12-17   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2004-12-10   ,           442.50,       ,           444.50,       ,           117.35,       ,           117.90,       
2004-12-03   ,           445.00,       ,           447.00,       ,           118.05,       ,           118.55,       
2004-11-26   ,           448.00,       ,           450.00,       ,           118.85,       ,           119.35,       
2004-11-19   ,           464.00,       ,           466.00,       ,           123.10,       ,           123.60,       
2004-11-12   ,           477.50,       ,           479.50,       ,           126.65,       ,           127.20,       
2004-11-05   ,           475.00,       ,           477.00,       ,           126.00,       ,           126.55,       
2004-10-29   ,           473.00,       ,           475.00,       ,           125.45,       ,           126.00,       
2004-10-22   ,           469.50,       ,           471.50,       ,           124.55,       ,           125.05,       
2004-10-15   ,           469.50,       ,           471.50,       ,           124.55,       ,           125.05,       
2004-10-08   ,           456.50,       ,           458.50,       ,           121.10,       ,           121.60,       
2004-10-01   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2004-09-24   ,           447.00,       ,           449.00,       ,           118.55,       ,           119.10,       
2004-09-17   ,           438.50,       ,           440.50,       ,           116.30,       ,           116.85,       
2004-09-10   ,           434.00,       ,           436.00,       ,           115.10,       ,           115.65,       
2004-09-03   ,           437.50,       ,           439.50,       ,           116.05,       ,           116.60,       
2004-08-27   ,           436.50,       ,           438.50,       ,           115.80,       ,           116.30,       
2004-08-20   ,           440.00,       ,           442.00,       ,           116.70,       ,           117.25,       
2004-08-13   ,           445.50,       ,           447.50,       ,           118.15,       ,           118.70,       
2004-08-06   ,           444.50,       ,           446.50,       ,           117.90,       ,           118.45,       
2004-07-30   ,           442.00,       ,           444.00,       ,           117.25,       ,           117.75,       
2004-07-23   ,           438.00,       ,           440.00,       ,           116.20,       ,           116.70,       
2004-07-16   ,           440.00,       ,           442.00,       ,           116.70,       ,           117.25,       
2004-07-09   ,           449.00,       ,           451.00,       ,           119.10,       ,           119.65,       
2004-07-02   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2004-06-25   ,           463.00,       ,           465.00,       ,           122.80,       ,           123.35,       
2004-06-18   ,           456.50,       ,           458.50,       ,           121.10,       ,           121.60,       
2004-06-11   ,           455.00,       ,           457.00,       ,           120.70,       ,           121.20,       
2004-06-04   ,           463.00,       ,           465.00,       ,           122.80,       ,           123.35,       
2004-05-28   ,           473.00,       ,           475.00,       ,           125.45,       ,           126.00,       
2004-05-21   ,           480.50,       ,           482.50,       ,           127.45,       ,           128.00,       
2004-05-14   ,           479.50,       ,           481.50,       ,           127.20,       ,           127.70,       
2004-05-07   ,           479.00,       ,           481.00,       ,           127.05,       ,           127.60,       
2004-04-30   ,           484.00,       ,           486.00,       ,           128.40,       ,           128.90,       
2004-04-23   ,           483.50,       ,           485.50,       ,           128.25,       ,           128.80,       
2004-04-16   ,           495.50,       ,           497.50,       ,           131.45,       ,           131.95,       
2004-04-09   ,           489.00,       ,           491.00,       ,           129.70,       ,           130.25,       
2004-04-02   ,           487.50,       ,           489.50,       ,           129.30,       ,           129.85,       
2004-03-26   ,           481.00,       ,           483.00,       ,           127.60,       ,           128.10,       
2004-03-19   ,           484.50,       ,           486.50,       ,           128.50,       ,           129.05,       
2004-03-12   ,           490.00,       ,           492.00,       ,           129.95,       ,           130.50,       
2004-03-05   ,           493.00,       ,           495.00,       ,           130.75,       ,           131.30,       
2004-02-27   ,           498.50,       ,           500.50,       ,           132.25,       ,           132.75,       
2004-02-20   ,           481.50,       ,           483.50,       ,           127.70,       ,           128.25,       
2004-02-13   ,           471.00,       ,           473.00,       ,           124.95,       ,           125.45,       
2004-02-06   ,           460.50,       ,           462.50,       ,           122.15,       ,           122.70,       
2004-01-30   ,           461.50,       ,           463.50,       ,           122.40,       ,           122.95,       
2004-01-23   ,           452.50,       ,           454.50,       ,           120.05,       ,           120.55,       
2004-01-16   ,           449.50,       ,           451.50,       ,           119.25,       ,           119.75,       
2004-01-09   ,           455.00,       ,           457.00,       ,           120.70,       ,           121.20,       
2004-01-02   ,           470.00,       ,           472.00,       ,           124.65,       ,           125.20,       
2003-12-26   ,           473.50,       ,           475.50,       ,           125.60,       ,           126.15,       
2003-12-19   ,           474.50,       ,           476.50,       ,           125.85,       ,           126.40,       
2003-12-12   ,           466.50,       ,           468.50,       ,           123.75,       ,           124.25,       
2003-12-05   ,           445.00,       ,           447.00,       ,           118.05,       ,           118.55,       
2003-11-28   ,           442.50,       ,           444.50,       ,           117.35,       ,           117.90,       
2003-11-21   ,           455.50,       ,           457.50,       ,           120.80,       ,           121.35,       
2003-11-14   ,           484.50,       ,           486.50,       ,           128.50,       ,           129.05,       
2003-11-07   ,           536.00,       ,           538.00,       ,           142.20,       ,           142.70,       
2003-10-31   ,           535.50,       ,           537.50,       ,           142.05,       ,           142.55,       
2003-10-24   ,           512.50,       ,           514.50,       ,           135.95,       ,           136.45,       
2003-10-17   ,           484.00,       ,           486.00,       ,           128.40,       ,           128.90,       
2003-10-10   ,           459.00,       ,           461.00,       ,           121.75,       ,           122.30,       
2003-10-03   ,           438.50,       ,           440.50,       ,           116.30,       ,           116.85,       
2003-09-26   ,           429.50,       ,           431.50,       ,           113.95,       ,           114.45,       
2003-09-19   ,           406.00,       ,           408.00,       ,           107.70,       ,           108.20,       
2003-09-12   ,           388.00,       ,           390.00,       ,           102.90,       ,           103.45,       
2003-09-05   ,           373.50,       ,           375.50,       ,            99.05,       ,            99.60,       
2003-08-29   ,           370.50,       ,           372.50,       ,            98.30,       ,            98.80,       
2003-08-22   ,           360.50,       ,           362.50,       ,            95.60,       ,            96.15,       
2003-08-15   ,           360.00,       ,           362.00,       ,            95.50,       ,            96.00,       
2003-08-08   ,           352.50,       ,           354.50,       ,            93.50,       ,            94.05,       
2003-08-01   ,           344.50,       ,           346.50,       ,            91.40,       ,            91.90,       
2003-07-25   ,           337.50,       ,           339.50,       ,            89.50,       ,            90.05,       
2003-07-18   ,           332.50,       ,           334.50,       ,            88.20,       ,            88.75,       
2003-07-11   ,           329.00,       ,           331.00,       ,            87.25,       ,            87.80,       
2003-07-04   ,           316.50,       ,           318.50,       ,            83.95,       ,            84.50,       
2003-06-27   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2003-06-20   ,           318.00,       ,           320.00,       ,            84.35,       ,            84.90,       
2003-06-13   ,           323.00,       ,           325.00,       ,            85.70,       ,            86.20,       
2003-06-06   ,           329.50,       ,           331.50,       ,            87.40,       ,            87.95,       
2003-05-30   ,           330.50,       ,           332.50,       ,            87.65,       ,            88.20,       
2003-05-23   ,           333.00,       ,           335.00,       ,            88.35,       ,            88.85,       
2003-05-16   ,           319.50,       ,           321.50,       ,            84.75,       ,            85.30,       
2003-05-09   ,           315.00,       ,           317.00,       ,            83.55,       ,            84.10,       
2003-05-02   ,           316.50,       ,           318.50,       ,            83.95,       ,            84.50,       
2003-04-25   ,           325.50,       ,           327.50,       ,            86.35,       ,            86.85,       
2003-04-18   ,           335.50,       ,           337.50,       ,            89.00,       ,            89.50,       
2003-04-11   ,           339.50,       ,           341.50,       ,            90.05,       ,            90.60,       
2003-04-04   ,           348.50,       ,           350.50,       ,            92.45,       ,            92.95,       
2003-03-28   ,           353.00,       ,           355.00,       ,            93.65,       ,            94.15,       
2003-03-21   ,           356.00,       ,           358.00,       ,            94.45,       ,            94.95,       
2003-03-14   ,           364.50,       ,           366.50,       ,            96.70,       ,            97.20,       
2003-03-07   ,           362.00,       ,           364.00,       ,            96.00,       ,            96.55,       
2003-02-28   ,           358.00,       ,           360.00,       ,            94.95,       ,            95.50,       
2003-02-21   ,           365.00,       ,           367.00,       ,            96.80,       ,            97.35,       
2003-02-14   ,           356.00,       ,           358.00,       ,            94.45,       ,            94.95,       
2003-02-07   ,           352.50,       ,           354.50,       ,            93.50,       ,            94.05,       
2003-01-31   ,           347.00,       ,           349.00,       ,            92.05,       ,            92.55,       
2003-01-24   ,           343.00,       ,           345.00,       ,            91.00,       ,            91.50,       
2003-01-17   ,           343.50,       ,           345.50,       ,            91.10,       ,            91.65,       
2003-01-10   ,           342.50,       ,           344.50,       ,            90.85,       ,            91.40,       
2003-01-03   ,           333.50,       ,           335.50,       ,            88.45,       ,            89.00,       
2002-12-27   ,           329.50,       ,           331.50,       ,            87.40,       ,            87.95,       
2002-12-20   ,           325.00,       ,           327.00,       ,            86.20,       ,            86.75,       
2002-12-13   ,           321.00,       ,           323.00,       ,            85.15,       ,            85.70,       
2002-12-06   ,           322.50,       ,           324.50,       ,            85.55,       ,            86.05,       
2002-11-29   ,           325.50,       ,           327.50,       ,            86.35,       ,            86.85,       
2002-11-22   ,           321.50,       ,           323.50,       ,            85.30,       ,            85.80,       
2002-11-15   ,           324.50,       ,           326.50,       ,            86.05,       ,            86.60,       
2002-11-08   ,           323.00,       ,           325.00,       ,            85.70,       ,            86.20,       
2002-11-01   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2002-10-25   ,           320.50,       ,           322.50,       ,            85.00,       ,            85.55,       
2002-10-18   ,           315.50,       ,           317.50,       ,            83.70,       ,            84.20,       
2002-10-11   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2002-10-04   ,           329.50,       ,           331.50,       ,            87.40,       ,            87.95,       
2002-09-27   ,           329.00,       ,           331.00,       ,            87.25,       ,            87.80,       
2002-09-20   ,           329.50,       ,           331.50,       ,            87.40,       ,            87.95,       
2002-09-13   ,           347.50,       ,           349.50,       ,            92.20,       ,            92.70,       
2002-09-06   ,           349.50,       ,           351.50,       ,            92.70,       ,            93.25,       
2002-08-30   ,           337.50,       ,           339.50,       ,            89.50,       ,            90.05,       
2002-08-23   ,           317.50,       ,           319.50,       ,            84.20,       ,            84.75,       
2002-08-16   ,           319.00,       ,           321.00,       ,            84.60,       ,            85.15,       
2002-08-09   ,           306.00,       ,           308.00,       ,            81.15,       ,            81.70,       
2002-08-02   ,           294.00,       ,           296.00,       ,            78.00,       ,            78.50,       
2002-07-26   ,           295.50,       ,           297.50,       ,            78.40,       ,            78.90,       
2002-07-19   ,           305.00,       ,           307.00,       ,            80.90,       ,            81.45,       
2002-07-12   ,           310.50,       ,           312.50,       ,            82.35,       ,            82.90,       
2002-07-05   ,           318.00,       ,           320.00,       ,            84.35,       ,            84.90,       
2002-06-28   ,           314.00,       ,           316.00,       ,            83.30,       ,            83.80,       
2002-06-21   ,           332.00,       ,           334.00,       ,            88.05,       ,            88.60,       
2002-06-14   ,           309.50,       ,           311.50,       ,            82.10,       ,            82.65,       
2002-06-07   ,           283.50,       ,           285.50,       ,            75.20,       ,            75.75,       
2002-05-31   ,           269.50,       ,           271.50,       ,            71.50,       ,            72.00,       
2002-05-24   ,           259.50,       ,           261.50,       ,            68.85,       ,            69.35,       
2002-05-17   ,           248.00,       ,           250.00,       ,            65.80,       ,            66.30,       
2002-05-10   ,           244.00,       ,           246.00,       ,            64.70,       ,            65.25,       
2002-05-03   ,           239.50,       ,           241.50,       ,            63.55,       ,            64.05,       
2002-04-26   ,           240.00,       ,           242.00,       ,            63.65,       ,            64.20,       
2002-04-19   ,           244.00,       ,           246.00,       ,            64.70,       ,            65.25,       
2002-04-12   ,           254.00,       ,           256.00,       ,            67.35,       ,            67.90,       
2002-04-05   ,           256.00,       ,           258.00,       ,            67.90,       ,            68.45,       
2002-03-29   ,           261.00,       ,           263.00,       ,            69.25,       ,            69.75,       
2002-03-22   ,           266.00,       ,           268.00,       ,            70.55,       ,            71.10,       
2002-03-15   ,           267.00,       ,           269.00,       ,            70.80,       ,            71.35,       
2002-03-08   ,           244.00,       ,           246.00,       ,            64.70,       ,            65.25,       
2002-03-01   ,           228.00,       ,           230.00,       ,            60.50,       ,            61.00,       
2002-02-22   ,           223.50,       ,           225.50,       ,            59.30,       ,            59.80,       
2002-02-15   ,           225.00,       ,           227.00,       ,            59.70,       ,            60.20,       
2002-02-08   ,           223.00,       ,           225.00,       ,            59.15,       ,            59.70,       
2002-02-01   ,           221.00,       ,           223.00,       ,            58.60,       ,            59.15,       
2002-01-25   ,           217.50,       ,           219.50,       ,            57.70,       ,            58.20,       
2002-01-18   ,           209.50,       ,           211.50,       ,            55.55,       ,            56.10,       
2002-01-11   ,           200.50,       ,           202.50,       ,            53.20,       ,            53.70,       
2002-01-04   ,           195.50,       ,           197.50,       ,            51.85,       ,            52.40,       
2001-12-28   ,           194.00,       ,           196.00,       ,            51.45,       ,            52.00,       
2001-12-21   ,           192.50,       ,           194.50,       ,            51.05,       ,            51.60,       
2001-12-14   ,           189.00,       ,           191.00,       ,            50.15,       ,            50.65,       
2001-12-07   ,           184.00,       ,           186.00,       ,            48.80,       ,            49.35,       
2001-11-30   ,           186.00,       ,           188.00,       ,            49.35,       ,            49.85,       
2001-11-23   ,           189.00,       ,           191.00,       ,            50.15,       ,            50.65,       
2001-11-16   ,           195.50,       ,           197.50,       ,            51.85,       ,            52.40,       
2001-11-09   ,           198.50,       ,           200.50,       ,            52.65,       ,            53.20,       
2001-11-02   ,           196.00,       ,           198.00,       ,            52.00,       ,            52.50,       
2001-10-26   ,           192.00,       ,           194.00,       ,            50.95,       ,            51.45,       
2001-10-19   ,           190.00,       ,           192.00,       ,            50.40,       ,            50.95,       
2001-10-12   ,           190.50,       ,           192.50,       ,            50.55,       ,            51.05,       
2001-10-05   ,           190.50,       ,           192.50,       ,            50.55,       ,            51.05,       
2001-09-28   ,           188.00,       ,           190.00,       ,            49.85,       ,            50.40,       
2001-09-21   ,           188.50,       ,           190.50,       ,            50.00,       ,            50.55,       
2001-09-14   ,           194.50,       ,           196.50,       ,            51.60,       ,            52.10,       
2001-09-07   ,           195.50,       ,           197.50,       ,            51.85,       ,            52.40,       
2001-08-31   ,           200.50,       ,           202.50,       ,            53.20,       ,            53.70,       
2001-08-24   ,           203.50,       ,           205.50,       ,            54.00,       ,            54.50,       
2001-08-17   ,           208.00,       ,           210.00,       ,            55.15,       ,            55.70,       
2001-08-10   ,           205.50,       ,           207.50,       ,            54.50,       ,            55.05,       
2001-08-03   ,           204.00,       ,           206.00,       ,            54.10,       ,            54.65,       
2001-07-27   ,           199.50,       ,           201.50,       ,            52.90,       ,            53.45,       
2001-07-20   ,           198.00,       ,           200.00,       ,            52.50,       ,            53.05,       
2001-07-13   ,           199.50,       ,           201.50,       ,            52.90,       ,            53.45,       
2001-07-06   ,           201.00,       ,           203.00,       ,            53.30,       ,            53.85,       
2001-06-29   ,           205.50,       ,           207.50,       ,            54.50,       ,            55.05,       
2001-06-22   ,           208.00,       ,           210.00,       ,            55.15,       ,            55.70,       
2001-06-15   ,           211.00,       ,           213.00,       ,            55.95,       ,            56.50,       
2001-06-08   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-06-01   ,           217.00,       ,           219.00,       ,            57.55,       ,            58.10,       
2001-05-25   ,           217.00,       ,           219.00,       ,            57.55,       ,            58.10,       
2001-05-18   ,           216.50,       ,           218.50,       ,            57.45,       ,            57.95,       
2001-05-11   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-05-04   ,           207.00,       ,           209.00,       ,            54.90,       ,            55.45,       
2001-04-27   ,           203.50,       ,           205.50,       ,            54.00,       ,            54.50,       
2001-04-20   ,           206.00,       ,           208.00,       ,            54.65,       ,            55.15,       
2001-04-13   ,           211.50,       ,           213.50,       ,            56.10,       ,            56.65,       
2001-04-06   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-03-30   ,           208.50,       ,           210.50,       ,            55.30,       ,            55.85,       
2001-03-23   ,           196.00,       ,           198.00,       ,            52.00,       ,            52.50,       
2001-03-16   ,           203.00,       ,           205.00,       ,            53.85,       ,            54.40,       
2001-03-09   ,           205.50,       ,           207.50,       ,            54.50,       ,            55.05,       
2001-03-02   ,           209.50,       ,           211.50,       ,            55.55,       ,            56.10,       
2001-02-23   ,           218.00,       ,           220.00,       ,            57.80,       ,            58.35,       
2001-02-16   ,           225.50,       ,           227.50,       ,            59.80,       ,            60.35,       
2001-02-09   ,           229.00,       ,           231.00,       ,            60.75,       ,            61.25,       
2001-02-02   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2001-01-26   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2001-01-19   ,           235.00,       ,           237.00,       ,            62.35,       ,            62.85,       
2001-01-12   ,           236.50,       ,           238.50,       ,            62.75,       ,            63.25,       
2001-01-05   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2000-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-12-22   ,           231.00,       ,           233.00,       ,            61.25,       ,            61.80,       
2000-12-15   ,           236.00,       ,           238.00,       ,            62.60,       ,            63.15,       
2000-12-08   ,           244.00,       ,           246.00,       ,            64.70,       ,            65.25,       
2000-12-01   ,           247.50,       ,           249.50,       ,            65.65,       ,            66.20,       
2000-11-24   ,           240.00,       ,           242.00,       ,            63.65,       ,            64.20,       
2000-11-17   ,           226.00,       ,           228.00,       ,            59.95,       ,            60.50,       
2000-11-10   ,           227.50,       ,           229.50,       ,            60.35,       ,            60.90,       
2000-11-03   ,           224.50,       ,           226.50,       ,            59.55,       ,            60.10,       
2000-10-27   ,           226.00,       ,           228.00,       ,            59.95,       ,            60.50,       
2000-10-20   ,           230.00,       ,           232.00,       ,            61.00,       ,            61.55,       
2000-10-13   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2000-10-06   ,           238.00,       ,           240.00,       ,            63.15,       ,            63.65,       
2000-09-29   ,           232.50,       ,           234.50,       ,            61.65,       ,            62.20,       
2000-09-22   ,           229.50,       ,           231.50,       ,            60.90,       ,            61.40,       
2000-09-15   ,           227.50,       ,           229.50,       ,            60.35,       ,            60.90,       
2000-09-08   ,           229.50,       ,           231.50,       ,            60.90,       ,            61.40,       
2000-09-01   ,           232.50,       ,           234.50,       ,            61.65,       ,            62.20,       
2000-08-25   ,           238.50,       ,           240.50,       ,            63.25,       ,            63.80,       
2000-08-18   ,           230.00,       ,           232.00,       ,            61.00,       ,            61.55,       
2000-08-11   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2000-08-04   ,           234.00,       ,           236.00,       ,            62.05,       ,            62.60,       
2000-07-28   ,           223.00,       ,           225.00,       ,            59.15,       ,            59.70,       
2000-07-21   ,           220.00,       ,           222.00,       ,            58.35,       ,            58.90,       
2000-07-14   ,           219.50,       ,           221.50,       ,            58.20,       ,            58.75,       
2000-07-07   ,           219.50,       ,           221.50,       ,            58.20,       ,            58.75,       
2000-06-30   ,           224.00,       ,           226.00,       ,            59.40,       ,            59.95,       
2000-06-23   ,           228.00,       ,           230.00,       ,            60.50,       ,            61.00,       
2000-06-16   ,           228.00,       ,           230.00,       ,            60.50,       ,            61.00,       
2000-06-09   ,           223.50,       ,           225.50,       ,            59.30,       ,            59.80,       
2000-06-02   ,           221.00,       ,           223.00,       ,            58.60,       ,            59.15,       
2000-05-26   ,           228.50,       ,           230.50,       ,            60.60,       ,            61.15,       
2000-05-19   ,           235.00,       ,           237.00,       ,            62.35,       ,            62.85,       
2000-05-12   ,           242.00,       ,           244.00,       ,            64.20,       ,            64.70,       
2000-05-05   ,           247.00,       ,           249.00,       ,            65.50,       ,            66.05,       
2000-04-28   ,           247.50,       ,           249.50,       ,            65.65,       ,            66.20,       
2000-04-21   ,           253.00,       ,           255.00,       ,            67.10,       ,            67.65,       
2000-04-14   ,           260.50,       ,           262.50,       ,            69.10,       ,            69.65,       
2000-04-07   ,           258.00,       ,           260.00,       ,            68.45,       ,            68.95,       
2000-03-31   ,           252.00,       ,           254.00,       ,            66.85,       ,            67.35,       
2000-03-24   ,           249.50,       ,           251.50,       ,            66.20,       ,            66.70,       
2000-03-17   ,           252.50,       ,           254.50,       ,            67.00,       ,            67.50,       
2000-03-10   ,           260.00,       ,           262.00,       ,            68.95,       ,            69.50,       
2000-03-03   ,           270.00,       ,           272.00,       ,            71.60,       ,            72.15,       
2000-02-25   ,           279.50,       ,           281.50,       ,            74.15,       ,            74.65,       
2000-02-18   ,           286.50,       ,           288.50,       ,            76.00,       ,            76.55,       
2000-02-11   ,           287.50,       ,           289.50,       ,            76.25,       ,            76.80,       
2000-02-04   ,           269.50,       ,           271.50,       ,            71.50,       ,            72.00,       
2000-01-28   ,           283.00,       ,           285.00,       ,            75.05,       ,            75.60,       
2000-01-21   ,           272.50,       ,           274.50,       ,            72.30,       ,            72.80,       
2000-01-14   ,           264.50,       ,           266.50,       ,            70.15,       ,            70.70,       
2000-01-07   ,           262.00,       ,           264.00,       ,            69.50,       ,            70.05,