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
CBOT
settle price - Chicago Board of Trade - Settlement Prices
Agriculture
  (C) Corn . 18356 (YC) mini-sized Corn . 17792 (S) Soybeans . 21106 (YK) mini-sized Soybeans . 17778 (BO) Soybean Oil . 25196
(SM) Soybean Meal . 25192 (BS) South American Soybeans . 6156 (W) Wheat . 15824 (YW) mini-sized Wheat . 13620 (AC) Ethanol . 12630
(FZE) Ethanol Forward Month Swa . 1820 (PZE) Ethanol Previous Month Sw . 1072 (O) Oats . 18916 (RR) Rough Rice . 11328
Interest Rates
  (US) 30y U.S. Treasury Bon . 8100 (TY) 10y U.S. Treasury Not . 7998 (YN) Mini 10y U.S. Treasur . 2328 (FV) 5y U.S. Treasury Note . 7926 (TU) 2y U.S. Treasury Note . 7832
(NI) 10y Int Rate Swa . 4858 (NG) 5y Int Rate Swap . 4860 (___) mini-sized Eurodollar . 23470 (FF) 30 Day Fed Funds . 38504 (___) Fed Binary . 1204
(DN) 10y Agency Notes . 340 () 5y Agency Notes . 300 (GBL) Euro Bund (Bundesanleihen . 1470 (GBM) Euro Bobl . 1470 (GBS) Euro Schatz . 1472
Equity Indices
  (YM) mini-sized Dow ($5) . 8752 (DJ) DJIA ($10) . 8766 (DD) BIG Dow DJIA $25 . 1844 (TM) DJ US Total Market Index . 1248 (AI) DJ AIG Comm I . 4308
(ER) DJ-AIG Comm I . 1520
Metals
  (___) 100 oz Gold . 22588 (YG) CBOT mini-sized Gold . 30766 (ZI) 5,000 oz Silver . 22590 (YI) CBOT mini-sized Silver . 30854
not sorted
  31 . 3930 50 . 36 52 . 0 53 . 0 73 . 468
74 . 468 75 . 468 76 . 562 I3 . 72 JR . 96
. 0 57 . 0 54 . 0 60 . 0 42 . 1748
65 . 2880 WI . 1086 55 . 0
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price
Derivatives Class :
Futures Options Other Derivatives

10 Year U.S. Treasury Notes.
Column ( 1) 10 Year U.S. Treasury Notes maturity 1. Nearest maturity . Number of observations : 172
Column ( 2) 10 Year U.S. Treasury Notes maturity 2. 2nd maturity . Number of observations : 172
Column ( 3) 10 Year U.S. Treasury Notes maturity 3. 3rd maturity . Number of observations : 172
Column ( 4) 10 Year U.S. Treasury Notes maturity 4. 4th maturity . Number of observations : 166
Column ( 5) 10 Year U.S. Treasury Notes maturity 5. 5th maturity . Number of observations : 166
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 20, 10:43 pm

10 Year U.S. Treasury Notes . Futures . Settlement Price 
             , 10 Year U.S. Treasury  ,, 10 Year U.S. Treasury  ,, 10 Year U.S. Treasury  ,, 10 Year U.S. Treasury  ,, 10 Year U.S. Treasury  ,
             , Notes                  ,, Notes                  ,, Notes                  ,, Notes                  ,, Notes                  ,
             , 10 Year U.S. Treasury  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Notes; Nearest expirat ,,                        ,,                        ,,                        ,,                        ,
             , ion                    ,,                        ,,                        ,,                        ,,                        ,
             ,      Nov2003 to Jun2008,,      Nov2003 to Jun2008,,      Nov2003 to Jun2008,,      Dec2003 to Jun2008,,      Dec2003 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-20   ,         112240, 2008-06 ,         111115, 2008-09 ,         110025, 2008-12 ,         109025, 2009-03 ,         108025, 2009-06 
2008-06-13   ,         112190, 2008-06 ,         111050, 2008-09 ,         109270, 2008-12 ,         108270, 2009-03 ,         107270, 2009-06 
2008-06-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,         116010, 2008-06 ,         114235, 2008-09 ,         113225, 2008-12 ,         112225, 2009-03 ,         111225, 2009-06 
2008-05-09   ,         116020, 2008-06 ,         114245, 2008-09 ,         113245, 2008-12 ,         112245, 2009-03 ,         111245, 2009-06 
2008-05-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-02   ,         106145, 2007-03 ,         106130, 2007-06 ,         106140, 2007-09 ,         106140, 2007-12 ,         106140, 2008-03 
2007-01-26   ,         106140, 2007-03 ,         106125, 2007-06 ,         106125, 2007-09 ,         106125, 2007-12 ,         106125, 2008-03 
2007-01-19   ,         107015, 2007-03 ,         107015, 2007-06 ,         107015, 2007-09 ,         107015, 2007-12 ,         107015, 2008-03 
2007-01-12   ,         107035, 2007-03 ,         107035, 2007-06 ,         107035, 2007-09 ,         107035, 2007-12 ,         107035, 2008-03 
2007-01-05   ,         107280, 2007-03 ,         107290, 2007-06 ,         107290, 2007-09 ,         107290, 2007-12 ,         107290, 2008-03 
2006-12-29   ,         107150, 2007-03 ,         107155, 2007-06 ,         107155, 2007-09 ,         107155, 2007-12 ,         107155, 2008-03 
2006-12-22   ,         108050, 2007-03 ,         108065, 2007-06 ,         108065, 2007-09 ,         108065, 2007-12 ,         108065, 2008-03 
2006-12-15   ,         108095, 2006-12 ,         108105, 2007-03 ,         108120, 2007-06 ,         108120, 2007-09 ,         108120, 2007-12 
2006-12-08   ,         108180, 2006-12 ,         108195, 2007-03 ,         108210, 2007-06 ,         108210, 2007-09 ,         108210, 2007-12 
2006-12-01   ,         109130, 2006-12 ,         109155, 2007-03 ,         109185, 2007-06 ,         109185, 2007-09 ,         109185, 2007-12 
2006-11-24   ,         108160, 2006-12 ,         108200, 2007-03 ,         108210, 2007-06 ,         108210, 2007-09 ,         108210, 2007-12 
2006-11-17   ,         108055, 2006-12 ,         108085, 2007-03 ,         108100, 2007-06 ,         108100, 2007-09 ,         108100, 2007-12 
2006-11-10   ,         108090, 2006-12 ,         108120, 2007-03 ,         108135, 2007-06 ,         108135, 2007-09 ,         108135, 2007-12 
2006-11-03   ,         107150, 2006-12 ,         107170, 2007-03 ,         107185, 2007-06 ,         107185, 2007-09 ,         107185, 2007-12 
2006-10-27   ,         107240, 2006-12 ,         107255, 2007-03 ,         107255, 2007-06 ,         107255, 2007-09 ,         107255, 2007-12 
2006-10-20   ,         107005, 2006-12 ,         107010, 2007-03 ,         107010, 2007-06 ,         107010, 2007-09 ,         107010, 2007-12 
2006-10-13   ,         106280, 2006-12 ,         106285, 2007-03 ,         106285, 2007-06 ,         106285, 2007-09 ,         106285, 2007-12 
2006-10-06   ,         107195, 2006-12 ,         107205, 2007-03 ,         107205, 2007-06 ,         107205, 2007-09 ,         107205, 2007-12 
2006-09-29   ,         108020, 2006-12 ,         108035, 2007-03 ,         108035, 2007-06 ,         108035, 2007-09 ,         108035, 2007-12 
2006-09-22   ,         108105, 2006-12 ,         108120, 2007-03 ,         108120, 2007-06 ,         108120, 2007-09 ,         108120, 2007-12 
2006-09-15   ,         107025, 2006-09 ,         106305, 2006-12 ,         106305, 2007-03 ,         106305, 2007-06 ,         106305, 2007-09 
2006-09-08   ,         107085, 2006-09 ,         107060, 2006-12 ,         107070, 2007-03 ,         107070, 2007-06 ,         107070, 2007-09 
2006-09-01   ,         107155, 2006-09 ,         107135, 2006-12 ,         107145, 2007-03 ,         107145, 2007-06 ,         107145, 2007-09 
2006-08-25   ,         107010, 2006-09 ,         107015, 2006-12 ,         107025, 2007-03 ,         107025, 2007-06 ,         107025, 2007-09 
2006-08-18   ,         106275, 2006-09 ,         106275, 2006-12 ,         106280, 2007-03 ,         106280, 2007-06 ,         106280, 2007-09 
2006-08-11   ,         106020, 2006-09 ,         106015, 2006-12 ,         106015, 2007-03 ,         106015, 2007-06 ,         106015, 2007-09 
2006-08-04   ,         106175, 2006-09 ,         106175, 2006-12 ,         106175, 2007-03 ,         106175, 2007-06 ,         106175, 2007-09 
2006-07-28   ,         106000, 2006-09 ,         105315, 2006-12 ,         105300, 2007-03 ,         105300, 2007-06 ,         105300, 2007-09 
2006-07-21   ,         105180, 2006-09 ,         105175, 2006-12 ,         105170, 2007-03 ,         105170, 2007-06 ,         105170, 2007-09 
2006-07-14   ,         105120, 2006-09 ,         105095, 2006-12 ,         105095, 2007-03 ,         105095, 2007-06 ,         105095, 2007-09 
2006-07-07   ,         104275, 2006-09 ,         104250, 2006-12 ,         104250, 2007-03 ,         104250, 2007-06 ,         104250, 2007-09 
2006-06-30   ,         104275, 2006-09 ,         104240, 2006-12 ,         104290, 2007-03 ,         104290, 2007-06 ,         104290, 2007-09 
2006-06-23   ,         104040, 2006-09 ,         104005, 2006-12 ,         104005, 2007-03 ,         104005, 2007-06 ,         104005, 2007-09 
2006-06-16   ,         104300, 2006-06 ,         104270, 2006-09 ,         104235, 2006-12 ,         104235, 2007-03 ,         104235, 2007-06 
2006-06-09   ,         105285, 2006-06 ,         105260, 2006-09 ,         105215, 2006-12 ,         105215, 2007-03 ,         105215, 2007-06 
2006-06-02   ,         105310, 2006-06 ,         105270, 2006-09 ,         105210, 2006-12 ,         105210, 2007-03 ,         105210, 2007-06 
2006-05-26   ,         105195, 2006-06 ,         105140, 2006-09 ,         105070, 2006-12 ,         105070, 2007-03 ,         105070, 2007-06 
2006-05-19   ,         105185, 2006-06 ,         105130, 2006-09 ,         105060, 2006-12 ,         105060, 2007-03 ,         105060, 2007-06 
2006-05-12   ,         104225, 2006-06 ,         104170, 2006-09 ,         104105, 2006-12 ,         104105, 2007-03 ,         104105, 2007-06 
2006-05-05   ,         105085, 2006-06 ,         105040, 2006-09 ,         104310, 2006-12 ,         104310, 2007-03 ,         104310, 2007-06 
2006-04-28   ,         105185, 2006-06 ,         105150, 2006-09 ,         105105, 2006-12 ,         105105, 2007-03 ,         105105, 2007-06 
2006-04-21   ,         105225, 2006-06 ,         105205, 2006-09 ,         105170, 2006-12 ,         105170, 2007-03 ,         105170, 2007-06 
2006-04-14   ,         105130, 2006-06 ,         105120, 2006-09 ,         105080, 2006-12 ,         105080, 2007-03 ,         105080, 2007-06 
2006-04-07   ,         105265, 2006-06 ,         105270, 2006-09 ,         105230, 2006-12 ,         105230, 2007-03 ,         105230, 2007-06 
2006-03-31   ,         106125, 2006-06 ,         106140, 2006-09 ,         106130, 2006-12 ,         106130, 2007-03 ,         106130, 2007-06 
2006-03-24   ,         107155, 2006-06 ,         107185, 2006-09 ,         107185, 2006-12 ,         107185, 2007-03 ,         107185, 2007-06 
2006-03-17   ,         107210, 2006-03 ,         107175, 2006-06 ,         107205, 2006-09 ,         107205, 2006-12 ,         107205, 2007-03 
2006-03-10   ,         106295, 2006-03 ,         106255, 2006-06 ,         106280, 2006-09 ,         106280, 2006-12 ,         106280, 2007-03 
2006-03-03   ,         107065, 2006-03 ,         107030, 2006-06 ,         107060, 2006-09 ,         107060, 2006-12 ,         107060, 2007-03 
2006-02-24   ,         107260, 2006-03 ,         107215, 2006-06 ,         107255, 2006-09 ,         107255, 2006-12 ,         107255, 2007-03 
2006-02-17   ,         108035, 2006-03 ,         108005, 2006-06 ,         108040, 2006-09 ,         108040, 2006-12 ,         108005, 2007-03 
2006-02-10   ,         107265, 2006-03 ,         107235, 2006-06 ,         107255, 2006-09 ,         107255, 2006-12 ,         107255, 2007-03 
2006-02-03   ,         108100, 2006-03 ,         108070, 2006-06 ,         108080, 2006-09 ,         108000, 2006-12 ,         108000, 2007-03 
2006-01-27   ,         108210, 2006-03 ,         108180, 2006-06 ,         108185, 2006-09 ,         108075, 2006-12 ,         107255, 2007-03 
2006-01-20   ,         109185, 2006-03 ,         109165, 2006-06 ,         109160, 2006-09 ,         109005, 2006-12 ,         108230, 2007-03 
2006-01-13   ,         109245, 2006-03 ,         109225, 2006-06 ,         109155, 2006-09 ,         109000, 2006-12 ,         109000, 2007-03 
2006-01-06   ,         109190, 2006-03 ,         109165, 2006-06 ,         109075, 2006-09 ,         108240, 2006-12 ,         108240, 2007-03 
2005-12-30   ,         109130, 2006-03 ,         109095, 2006-06 ,         109020, 2006-09 ,         108180, 2006-12 ,         108175, 2007-03 
2005-12-23   ,         109190, 2006-03 ,         109150, 2006-06 ,         109075, 2006-09 ,         108235, 2006-12 ,         108020, 2006-12 
2005-12-16   ,         109065, 2005-12 ,         109020, 2006-03 ,         108290, 2006-06 ,         108215, 2006-09 ,         108055, 2006-12 
2005-12-09   ,         108180, 2005-12 ,         108110, 2006-03 ,         108060, 2006-06 ,         107305, 2006-09 ,         107305, 2006-12 
2005-12-02   ,         108190, 2005-12 ,         108110, 2006-03 ,         108065, 2006-06 ,         107310, 2006-09 ,         107310, 2006-12 
2005-11-25   ,         109085, 2005-12 ,         109030, 2006-03 ,         108310, 2006-06 ,         108235, 2006-09 ,         108235, 2006-12 
2005-11-18   ,         108235, 2005-12 ,         108185, 2006-03 ,         108145, 2006-06 ,         108070, 2006-09 ,         108070, 2006-12 
2005-11-11   ,         108110, 2005-12 ,         108045, 2006-03 ,         107270, 2006-06 ,         107270, 2006-09 ,         107270, 2006-12 
2005-11-04   ,         107225, 2005-12 ,         107150, 2006-03 ,         107050, 2006-06 ,         106205, 2006-09 ,         106205, 2006-12 
2005-10-28   ,         108135, 2005-12 ,         108070, 2006-03 ,         107290, 2006-06 ,         107115, 2006-09 ,         107115, 2006-12 
2005-10-21   ,         109180, 2005-12 ,         109130, 2006-03 ,         109030, 2006-06 ,         108160, 2006-09 ,         108160, 2006-12 
2005-10-14   ,         108295, 2005-12 ,         108255, 2006-03 ,         108085, 2006-06 ,         107275, 2006-09 ,         107275, 2006-12 
2005-10-07   ,         109235, 2005-12 ,         109220, 2006-03 ,         108310, 2006-06 ,         108215, 2006-09 ,         108215, 2006-12 
2005-09-30   ,         109295, 2005-12 ,         109260, 2006-03 ,         109040, 2006-06 ,         108275, 2006-09 ,         108275, 2006-12 
2005-09-23   ,         110215, 2005-12 ,         110155, 2006-03 ,         109255, 2006-06 ,         109195, 2006-09 ,         109195, 2006-12 
2005-09-16   ,         111135, 2005-09 ,         110195, 2005-12 ,         110140, 2006-03 ,         109240, 2006-06 ,         109175, 2006-09 
2005-09-09   ,         112180, 2005-09 ,         111185, 2005-12 ,         111115, 2006-03 ,         110215, 2006-06 ,         110160, 2006-09 
2005-09-02   ,         113035, 2005-09 ,         112065, 2005-12 ,         111310, 2006-03 ,         111090, 2006-06 ,         111040, 2006-09 
2005-08-26   ,         111185, 2005-09 ,         110235, 2005-12 ,         110185, 2006-03 ,         109285, 2006-06 ,         109200, 2006-09 
2005-08-19   ,         111185, 2005-09 ,         110250, 2005-12 ,         110200, 2006-03 ,         109300, 2006-06 ,         109200, 2006-09 
2005-08-12   ,         111055, 2005-09 ,         110145, 2005-12 ,         110075, 2006-03 ,         109175, 2006-06 ,         109070, 2006-09 
2005-08-05   ,         110035, 2005-09 ,         109120, 2005-12 ,         109035, 2006-03 ,         108135, 2006-06 ,         108050, 2006-09 
2005-07-29   ,         110315, 2005-09 ,         110085, 2005-12 ,         110000, 2006-03 ,         109100, 2006-06 ,         108285, 2006-09 
2005-07-22   ,         111135, 2005-09 ,         110220, 2005-12 ,         110135, 2006-03 ,         109235, 2006-06 ,         109105, 2006-09 
2005-07-15   ,         111225, 2005-09 ,         110315, 2005-12 ,         110225, 2006-03 ,         110005, 2006-06 ,         109195, 2006-09 
2005-07-08   ,         112025, 2005-09 ,         111125, 2005-12 ,         111035, 2006-03 ,         110135, 2006-06 ,         109315, 2006-09 
2005-07-01   ,         112240, 2005-09 ,         112000, 2005-12 ,         111230, 2006-03 ,         111010, 2006-06 ,         110210, 2006-09 
2005-06-24   ,         113265, 2005-09 ,         112305, 2005-12 ,         112215, 2006-03 ,         111315, 2006-06 ,         111235, 2006-09 
2005-06-17   ,         112055, 2005-06 ,         112185, 2005-09 ,         111215, 2005-12 ,         111055, 2006-03 ,         110155, 2006-06 
2005-06-10   ,         112170, 2005-06 ,         112310, 2005-09 ,         111315, 2005-12 ,         111135, 2006-03 ,         110235, 2006-06 
2005-06-03   ,         112315, 2005-06 ,         113120, 2005-09 ,         112135, 2005-12 ,         111275, 2006-03 ,         111055, 2006-06 
2005-05-27   ,         112200, 2005-06 ,         112265, 2005-09 ,         111265, 2005-12 ,         111165, 2006-03 ,         110265, 2006-06 
2005-05-20   ,         112015, 2005-06 ,         112105, 2005-09 ,         111125, 2005-12 ,         111025, 2006-03 ,         110125, 2006-06 
2005-05-13   ,         111310, 2005-06 ,         112045, 2005-09 ,         111075, 2005-12 ,         110295, 2006-03 ,         110100, 2006-06 
2005-05-06   ,         111005, 2005-06 ,         111040, 2005-09 ,         110085, 2005-12 ,         109305, 2006-03 ,         109115, 2006-06 
2005-04-29   ,         111135, 2005-06 ,         111145, 2005-09 ,         110210, 2005-12 ,         110100, 2006-03 ,         109245, 2006-06 
2005-04-22   ,         111015, 2005-06 ,         110300, 2005-09 ,         110050, 2005-12 ,         109150, 2006-03 ,         109125, 2006-06 
2005-04-15   ,         110305, 2005-06 ,         110255, 2005-09 ,         110005, 2005-12 ,         109095, 2006-03 ,         109095, 2006-06 
2005-04-08   ,         109110, 2005-06 ,         109025, 2005-09 ,         108110, 2005-12 ,         107200, 2006-03 ,         107200, 2006-06 
2005-04-01   ,         109170, 2005-06 ,         109075, 2005-09 ,         108175, 2005-12 ,         107255, 2006-03 ,         107255, 2006-06 
2005-03-25   ,         108145, 2005-06 ,         108035, 2005-09 ,         107140, 2005-12 ,         106220, 2006-03 ,         106220, 2006-06 
2005-03-18   ,         110005, 2005-03 ,         109020, 2005-06 ,         108245, 2005-09 ,         108030, 2005-12 ,         108030, 2006-03 
2005-03-11   ,         109210, 2005-03 ,         108230, 2005-06 ,         108125, 2005-09 ,         107230, 2005-12 ,         107230, 2006-03 
2005-03-04   ,         111030, 2005-03 ,         110050, 2005-06 ,         109305, 2005-09 ,         109090, 2005-12 ,         109090, 2006-03 
2005-02-25   ,         111130, 2005-03 ,         110140, 2005-06 ,         110075, 2005-09 ,         109180, 2005-12 ,         109180, 2006-03 
2005-02-18   ,         111155, 2005-03 ,         110185, 2005-06 ,         110135, 2005-09 ,         109240, 2005-12 ,         109240, 2006-03 
2005-02-11   ,         112190, 2005-03 ,         111225, 2005-06 ,         111195, 2005-09 ,         110305, 2005-12 ,         110305, 2006-03 
2005-02-04   ,         112210, 2005-03 ,         111250, 2005-06 ,         111220, 2005-09 ,         110220, 2005-12 ,         110220, 2006-03 
2005-01-28   ,         112080, 2005-03 ,         111120, 2005-06 ,         111085, 2005-09 ,         110085, 2005-12 ,         110085, 2006-03 
2005-01-21   ,         112095, 2005-03 ,         111135, 2005-06 ,         111080, 2005-09 ,         111080, 2005-12 ,         111080, 2006-03 
2005-01-14   ,         111265, 2005-03 ,         110300, 2005-06 ,         110215, 2005-09 ,         110215, 2005-12 ,         110215, 2006-03 
2005-01-07   ,         111120, 2005-03 ,         110155, 2005-06 ,         110040, 2005-09 ,         110000, 2005-12 ,         110000, 2006-03 
2004-12-31   ,         111300, 2005-03 ,         111015, 2005-06 ,         110180, 2005-09 ,         110180, 2005-12 ,         110180, 2006-03 
2004-12-24   ,         111315, 2005-03 ,         111035, 2005-06 ,         110205, 2005-09 ,         110205, 2005-12 ,         110205, 2006-03 
2004-12-17   ,         112180, 2004-12 ,         112010, 2005-03 ,         111045, 2005-06 ,         110215, 2005-09 ,         109305, 2005-12 
2004-12-10   ,         112300, 2004-12 ,         112120, 2005-03 ,         111155, 2005-06 ,         110305, 2005-09 ,         110095, 2005-12 
2004-12-03   ,         112040, 2004-12 ,         111160, 2005-03 ,         110190, 2005-06 ,         109160, 2005-09 ,         109135, 2005-12 
2004-11-26   ,         112015, 2004-12 ,         111140, 2005-03 ,         110180, 2005-06 ,         109150, 2005-09 ,         109095, 2005-12 
2004-11-19   ,         112095, 2004-12 ,         111225, 2005-03 ,         110255, 2005-06 ,         109175, 2005-09 ,         109175, 2005-12 
2004-11-12   ,         112125, 2004-12 ,         111245, 2005-03 ,         110270, 2005-06 ,         109205, 2005-09 ,         109205, 2005-12 
2004-11-05   ,         112135, 2004-12 ,         111255, 2005-03 ,         110270, 2005-06 ,         109215, 2005-09 ,         109215, 2005-12 
2004-10-29   ,         113180, 2004-12 ,         112305, 2005-03 ,         111310, 2005-06 ,         111090, 2005-09 ,         111090, 2005-12 
2004-10-22   ,         113235, 2004-12 ,         113050, 2005-03 ,         112045, 2005-06 ,         111160, 2005-09 ,         111160, 2005-12 
2004-10-15   ,         113070, 2004-12 ,         112170, 2005-03 ,         111170, 2005-06 ,         110315, 2005-09 ,         110315, 2005-12 
2004-10-08   ,         112185, 2004-12 ,         111280, 2005-03 ,         110280, 2005-06 ,         110110, 2005-09 ,         110110, 2005-12 
2004-10-01   ,         112050, 2004-12 ,         111140, 2005-03 ,         110145, 2005-06 ,         109295, 2005-09 ,         109295, 2005-12 
2004-09-24   ,         113065, 2004-12 ,         112165, 2005-03 ,         111150, 2005-06 ,         110310, 2005-09 ,         110310, 2005-12 
2004-09-17   ,         113265, 2004-09 ,         112220, 2004-12 ,         111295, 2005-03 ,         110195, 2005-06 ,         110145, 2005-09 
2004-09-10   ,         113130, 2004-09 ,         112090, 2004-12 ,         111120, 2005-03 ,         110020, 2005-06 ,         110015, 2005-09 
2004-09-03   ,         112150, 2004-09 ,         111090, 2004-12 ,         110110, 2005-03 ,         109010, 2005-06 ,         109020, 2005-09 
2004-08-27   ,         112255, 2004-09 ,         111190, 2004-12 ,         110220, 2005-03 ,         109120, 2005-06 ,         109120, 2005-09 
2004-08-20   ,         112230, 2004-09 ,         111175, 2004-12 ,         110195, 2005-03 ,         109095, 2005-06 ,         109100, 2005-09 
2004-08-13   ,         112250, 2004-09 ,         111185, 2004-12 ,         110205, 2005-03 ,         110020, 2005-06 ,         110020, 2005-09 
2004-08-06   ,         112230, 2004-09 ,         111165, 2004-12 ,         110150, 2005-03 ,         110000, 2005-06 ,         110000, 2005-09 
2004-07-30   ,         110230, 2004-09 ,         109160, 2004-12 ,         108120, 2005-03 ,         108000, 2005-06 ,         108000, 2005-09 
2004-07-23   ,         110235, 2004-09 ,         109165, 2004-12 ,         108115, 2005-03 ,         108005, 2005-06 ,         108005, 2005-09 
2004-07-16   ,         111110, 2004-09 ,         110020, 2004-12 ,         108270, 2005-03 ,         108195, 2005-06 ,         108195, 2005-09 
2004-07-09   ,         110185, 2004-09 ,         109105, 2004-12 ,         108035, 2005-03 ,         107270, 2005-06 ,         107270, 2005-09 
2004-07-02   ,         110160, 2004-09 ,         109075, 2004-12 ,         108005, 2005-03 ,         107290, 2005-06 ,         107290, 2005-09 
2004-06-25   ,         108315, 2004-09 ,         107235, 2004-12 ,         106155, 2005-03 ,         106125, 2005-06 ,         106125, 2005-09 
2004-06-18   ,         109240, 2004-06 ,         108115, 2004-09 ,         107025, 2004-12 ,         105240, 2005-03 ,         105245, 2005-06 
2004-06-11   ,         109030, 2004-06 ,         107200, 2004-09 ,         106110, 2004-12 ,         105005, 2005-03 ,         104160, 2005-06 
2004-06-04   ,         109015, 2004-06 ,         107175, 2004-09 ,         106080, 2004-12 ,         104300, 2005-03 ,         104135, 2005-06 
2004-05-28   ,         109280, 2004-06 ,         108120, 2004-09 ,         107020, 2004-12 ,         105240, 2005-03 ,         105260, 2005-06 
2004-05-21   ,         108305, 2004-06 ,         107155, 2004-09 ,         106055, 2004-12 ,         104295, 2005-03 ,         104295, 2005-06 
2004-05-14   ,         108250, 2004-06 ,         107100, 2004-09 ,         105285, 2004-12 ,         104185, 2005-03 ,         104185, 2005-06 
2004-05-07   ,         108155, 2004-06 ,         107000, 2004-09 ,         105190, 2004-12 ,         104090, 2005-03 ,         104090, 2005-06 
2004-04-30   ,         110160, 2004-06 ,         109030, 2004-09 ,         107220, 2004-12 ,         106095, 2005-03 ,         106095, 2005-06 
2004-04-23   ,         110215, 2004-06 ,         109080, 2004-09 ,         107230, 2004-12 ,         106045, 2005-03 ,         106045, 2005-06 
2004-04-16   ,         111200, 2004-06 ,         110065, 2004-09 ,         108205, 2004-12 ,         107030, 2005-03 ,         107030, 2005-06 
2004-04-09   ,         112195, 2004-06 ,         111085, 2004-09 ,         109225, 2004-12 ,         108170, 2005-03 ,         108170, 2005-06 
2004-04-02   ,         112300, 2004-06 ,         111190, 2004-09 ,         110010, 2004-12 ,         108275, 2005-03 ,         108275, 2005-06 
2004-03-26   ,         115070, 2004-06 ,         114010, 2004-09 ,         112250, 2004-12 ,         111045, 2005-03 ,         111045, 2005-06 
2004-03-19   ,         117080, 2004-03 ,         115255, 2004-06 ,         114200, 2004-09 ,         113120, 2004-12 ,         111230, 2005-03 
2004-03-12   ,         117080, 2004-03 ,         115260, 2004-06 ,         114200, 2004-09 ,         113120, 2004-12 ,         111235, 2005-03 
2004-03-05   ,         116200, 2004-03 ,         115070, 2004-06 ,         113290, 2004-09 ,         112210, 2004-12 ,         111045, 2005-03 
2004-02-27   ,         114300, 2004-03 ,         113140, 2004-06 ,         111280, 2004-09 ,         110200, 2004-12 ,         109110, 2005-03 
2004-02-20   ,         114150, 2004-03 ,         112290, 2004-06 ,         111110, 2004-09 ,         110030, 2004-12 ,         108280, 2005-03 
2004-02-13   ,         114265, 2004-03 ,         113090, 2004-06 ,         111230, 2004-09 ,         110150, 2004-12 ,         110275, 2005-03 
2004-02-06   ,         114005, 2004-03 ,         112135, 2004-06 ,         110285, 2004-09 ,         109205, 2004-12 ,         110015, 2005-03 
2004-01-30   ,         113140, 2004-03 ,         111270, 2004-06 ,         110185, 2004-09 ,         109300, 2004-12 ,         109150, 2005-03 
2004-01-23   ,         114000, 2004-03 ,         112135, 2004-06 ,         111050, 2004-09 ,         110160, 2004-12 ,         110010, 2005-03 
2004-01-16   ,         114100, 2004-03 ,         112235, 2004-06 ,         111150, 2004-09 ,         110260, 2004-12 ,         110110, 2005-03 
2004-01-09   ,         113295, 2004-03 ,         112110, 2004-06 ,         111030, 2004-09 ,         110235, 2004-12 ,         110085, 2005-03 
2004-01-02   ,         111110, 2004-03 ,         109250, 2004-06 ,         108250, 2004-09 ,         108050, 2004-12 ,         107220, 2005-03 
2003-12-26   ,         113000, 2004-03 ,         111160, 2004-06 ,         110160, 2004-09 ,                    na,  ,                    na,  
2003-12-19   ,         114010, 2003-12 ,         112295, 2004-03 ,         111145, 2004-06 ,                    na,  ,                    na,  
2003-12-12   ,         113175, 2003-12 ,         112040, 2004-03 ,         110190, 2004-06 ,                    na,  ,                    na,  
2003-12-05   ,         113165, 2003-12 ,         112035, 2004-03 ,         110185, 2004-06 ,                    na,  ,                    na,  
2003-11-28   ,         112130, 2003-12 ,         110285, 2004-03 ,         109130, 2004-06 ,                    na,  ,                    na,  
2003-11-21   ,         113270, 2003-12 ,         112140, 2004-03 ,         110270, 2004-06 ,                    na,  ,                    na,