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
close price
volume open int - Chicago Board of Trade - close | volume | open interest
Agriculture
  (C) Corn . pit 185924 (ZC) Corn . elec 86335 (YC) mini-sized Corn . pit 29824 (___) mini-sized Corn . elec 3986 (S) Soybeans . pit 100892
(ZS) Soybeans . elec 31344 (YK) mini-sized Soybeans . pit 29376 (___) mini-sized Soybeans . elec 4334 (BO) Soybean Oil . pit 61688 (ZL) Soybean Oil . elec 26878
(SM) Soybean Meal . pit 208788 (ZM) Soybean Meal . elec 57508 (BCX) Soybean Crush . pit 0 (___) Soybean Crush . elec 0 (BS) South American Soybeans . pit 2154
(ZK) South American Soybeans . elec 786 (W) Wheat . pit 75340 (ZW) Wheat . elec 25138 (YW) mini-sized Wheat . pit 22286 (___) mini-sized Wheat . elec 2980
(AC) Ethanol . pit 26736 (ZE) Ethanol . elec 13409 (___) Ethanol Forward Month Swa . pit 0 (___) Ethanol Forward Month Swa . elec 0 (FZE) Ethanol Forward Month Swa . otc 0
(___) Ethanol Previous Month Sw . pit 0 (___) Ethanol Previous Month Sw . elec 0 (PZE) Ethanol Previous Month Sw . otc 0 (O) Oats . pit 55348 (ZO) Oats . elec 10035
(RR) Rough Rice . pit 42552 (ZR) Rough Rice . elec 12667
Interest Rates
  (US) 30y U.S. Treasury Bon . pit 25370 (ZB) 30y U.S. Treasury Bon . elec 12645 (TY) 10y U.S. Treasury Not . pit 1470 (ZN) 10y U.S. Treasury Not . elec 1470 (YN) Mini 10y U.S. Treasur . pit 0
(YN) Mini 10y U.S. Treasur . elec 0 (FV) 5y U.S. Treasury Note . pit 1416 (ZF) 5y U.S. Treasury Note . elec 0 (TU) 2y U.S. Treasury Note . pit 1232 (ZT) 2y U.S. Treasury Note . elec 0
(NI) 10y Int Rate Swa . pit 5474 (SR) 10y Int Rate Swa . elec 4485 (NG) 5y Int Rate Swap . pit 4822 (SA) 5y Int Rate Swap . elec 12667 (___) mini-sized Eurodollar . pit 0
(YE) mini-sized Eurodollar . elec 38124 (FF) 30 Day Fed Funds . pit 53050 (ZQ) 30 Day Fed Funds . elec 37503 (___) Fed Binary . pit 0 (___) Fed Binary . elec 0
(DN) 10y Agency Notes . pit 0 (AN) 10y Agency Notes . elec 0 () 5y Agency Notes . pit 0 () 5y Agency Notes . elec 0 (MB) Muni Bond Index . pit 0
(ZQ) Muni Bond Index . elec 0 (GBL) Euro Bund (Bundesanleihen . elec 0 (GBM) Euro Bobl . elec 0 (GBS) Euro Schatz . elec 0
Equity Indices
  (___) mini-sized Dow ($5) . pit 0 (YM) mini-sized Dow ($5) . elec 8599 (DJ) DJIA ($10) . pit 1130 (ZD) DJIA ($10) . elec 0 (___) BIG Dow DJIA $25 . pit 0
(DD) BIG Dow DJIA $25 . elec 1436 (TM) DJ US Total Market Index . 0 (___) DJ AIG Comm I . pit 0 (AI) DJ AIG Comm I . elec 0 (___) DJ-AIG Comm I . pit 0
(ER) DJ-AIG Comm I . elec 1772 (DQ) DJ Trans . pit 0 (DT) DJ Trans . elec 0 (DR) DJ Util Futur . pit 0 (DU) DJ Util Futur . elec 0
DJ U.S. Real E
  (RE) tate Index . elec 0
Metals
  (___) 100 oz Gold . pit 0 (ZG) 100 oz Gold . elec 23712 (___) CBOT mini-sized Gold . pit 0 (YG) CBOT mini-sized Gold . elec 37086 (___) 5,000 oz Silver . pit 0
(ZI) 5,000 oz Silver . elec 28354 (___) CBOT mini-sized Silver . pit 2094 (YI) CBOT mini-sized Silver . elec 0 (AG) 1,000 oz Silver (1985-200 . pit 55962 (AG) 1,000 oz Silver (1985-200 . elec 57920
(PA) Palladium . pit 0 (PL) Platinum . pit 0 (HG) Copper . pit 0
etc.
Frequency :
Day End of ... week mon qtr year
PVO
Closing Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

[ ko: 1431] [ ko: 1431] [ ko: 1431]
Soybean Oil ( elec). Clearing symbol = 7 | call symbol = OZLC | put symbol = OZLP |.
Column ( 1) Soybean Oil ( elec) maturity 1. Nearest maturity . Number of observations : 90
Column ( 2) Soybean Oil ( elec) maturity 2. 2nd maturity . Number of observations : 90
Column ( 3) Soybean Oil ( elec) maturity 3. 3rd maturity . Number of observations : 89
Column ( 4) Soybean Oil ( elec) maturity 4. 4th maturity . Number of observations : 82
Column ( 5) Soybean Oil ( elec) maturity 5. 5th maturity . Number of observations : 65
Column ( 6) Soybean Oil ( elec) maturity 6. 6th maturity . Number of observations : 46
Column ( 7) Soybean Oil ( elec) maturity 7. 7th maturity . Number of observations : 44
Column ( 8) Soybean Oil ( elec) maturity 8. 8th maturity . Number of observations : 39
Column ( 9) Soybean Oil ( elec) maturity 9. 9th maturity . Number of observations : 37
Column ( 10) Soybean Oil ( elec) maturity 10. 10th maturity . Number of observations : 31
Column ( 11) Soybean Oil ( elec) maturity 11. 11th maturity . Number of observations : 22
Column ( 12) Soybean Oil ( elec) maturity 12. 12th maturity . Number of observations : 19
Column ( 13) Soybean Oil ( elec) maturity 13. 13th maturity . Number of observations : 11
Column ( 14) Soybean Oil ( elec) maturity 14. 14th maturity . Number of observations : 8
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 20, 8:22 pm

Soybean Oil ( elec) . Futures . Closing Price 
             , Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,, Soybean Oil ( elec)    ,
             , Soybean Oil ( elec);   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,, Thirteenth nearest exp ,, Fourteenth nearest exp ,
             , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,
             ,      Aug2000 to Jan2008,,      Aug2000 to Jan2008,,      Sep2000 to Jan2008,,      Oct2000 to Jan2008,,      Nov2000 to Jan2008,,      Apr2001 to Jan2008,,      Apr2001 to Jan2008,,      Nov2004 to Jan2008,,      Dec2004 to Jan2008,,      Dec2004 to Jan2008,,      Dec2004 to Jan2008,,      Dec2004 to Jan2008,,      Dec2004 to Dec2007,,      Dec2004 to Jul2005,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-01      ,       52.40000, 2008-01 ,       52.70000, 2008-03 ,       53.25000, 2008-05 ,       53.81000, 2008-07 ,       54.33000, 2008-08 ,       54.48000, 2008-09 ,             54, 2008-10 ,       54.26000, 2008-12 ,       54.50000, 2009-01 ,       54.55000, 2009-03 ,       54.55000, 2009-07 ,       53.88000, 2009-12 ,                    na,  ,                    na,  
2007-12      ,       48.63000, 2008-01 ,       49.55000, 2008-03 ,       50.06000, 2008-05 ,       50.54000, 2008-07 ,       50.59000, 2008-08 ,       50.10000, 2008-09 ,       49.50000, 2008-10 ,       50.22000, 2008-12 ,       50.15000, 2009-01 ,       50.20000, 2009-03 ,       50.20000, 2009-07 ,       47.25000, 2009-12 ,       45.25000, 2009-12 ,                    na,  
2007-11      ,       45.61000, 2007-12 ,       46.09000, 2008-01 ,       46.65000, 2008-03 ,       47.07000, 2008-05 ,       47.34000, 2008-07 ,       47.30000, 2008-08 ,             47, 2008-09 ,       46.28000, 2008-10 ,       46.39000, 2008-12 ,       46.75000, 2009-01 ,       46.75000, 2009-03 ,       46.75000, 2009-07 ,                    na,  ,                    na,  
2007-10      ,       42.39000, 2007-12 ,       42.86000, 2008-01 ,       43.35000, 2008-03 ,       43.66000, 2008-05 ,       44.06000, 2008-07 ,       44.20000, 2008-08 ,       44.10000, 2008-09 ,       44.05000, 2008-10 ,       44.30000, 2008-12 ,       44.25000, 2009-01 ,       44.25000, 2009-03 ,       44.25000, 2009-07 ,       42.25000, 2009-07 ,                    na,  
2007-09      ,       39.50000, 2007-10 ,       40.08000, 2007-12 ,       40.48000, 2008-01 ,       40.86000, 2008-03 ,       41.20000, 2008-05 ,       41.27000, 2008-07 ,       41.30000, 2008-08 ,       41.30000, 2008-09 ,       41.20000, 2008-10 ,       41.52000, 2008-12 ,       41.20000, 2009-01 ,       41.10000, 2009-07 ,                    na,  ,                    na,  
2007-08      ,       36.50000, 2007-09 ,       36.68000, 2007-10 ,       37.15000, 2007-12 ,       37.60000, 2008-01 ,       37.93000, 2008-03 ,       38.15000, 2008-05 ,       38.27000, 2008-07 ,       38.25000, 2008-08 ,       38.25000, 2008-09 ,       38.30000, 2008-10 ,       38.38000, 2008-12 ,       38.15000, 2008-12 ,                    na,  ,                    na,  
2007-07      ,       37.71000, 2007-08 ,       38.05000, 2007-09 ,       38.27000, 2007-10 ,       38.85000, 2007-12 ,       39.23000, 2008-01 ,       39.29000, 2008-03 ,       39.29000, 2008-05 ,       39.86000, 2008-07 ,       40.01000, 2008-09 ,       40.02000, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06      ,       36.47000, 2007-07 ,       36.75000, 2007-08 ,       37.05000, 2007-09 ,       37.34000, 2007-10 ,       37.85000, 2007-12 ,       38.19000, 2008-01 ,       38.45000, 2008-03 ,       38.46000, 2008-05 ,       38.70000, 2008-07 ,       39.95000, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05      ,       35.69000, 2007-07 ,       35.95000, 2007-08 ,       36.20000, 2007-09 ,       36.36000, 2007-10 ,       36.91000, 2007-12 ,       37.23000, 2008-01 ,       37.42000, 2008-03 ,       37.80000, 2008-05 ,       37.95000, 2008-07 ,       37.90000, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04      ,       33.42000, 2007-05 ,       33.81000, 2007-07 ,       34.09000, 2007-08 ,       34.37000, 2007-09 ,       34.59000, 2007-10 ,       34.86000, 2007-12 ,       35.05000, 2008-01 ,       35.27000, 2008-03 ,       35.50000, 2008-05 ,       35.89000, 2008-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03      ,       32.62000, 2007-05 ,       33.23000, 2007-07 ,       33.35000, 2007-08 ,       33.70000, 2007-09 ,       34.11000, 2007-10 ,       34.28000, 2007-12 ,       34.45000, 2008-01 ,       34.83000, 2008-03 ,       34.90000, 2008-05 ,       32.30000, 2008-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02      ,       30.30000, 2007-03 ,       30.83000, 2007-05 ,       31.52000, 2007-07 ,       31.30000, 2007-08 ,       31.93000, 2007-09 ,       32.05000, 2007-10 ,       32.54000, 2007-12 ,       32.50000, 2008-01 ,       32.80000, 2008-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-01      ,       29.39000, 2007-03 ,       29.80000, 2007-05 ,       30.24000, 2007-07 ,       30.40000, 2007-08 ,       30.61000, 2007-09 ,       30.80000, 2007-10 ,       31.45000, 2007-12 ,       30.90000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12      ,       29.20000, 2007-01 ,       29.76000, 2007-03 ,       30.30000, 2007-05 ,       30.75000, 2007-07 ,       30.85000, 2007-08 ,       31.05000, 2007-09 ,       31.15000, 2007-10 ,       31.28000, 2007-12 ,       30.12000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11      ,       29.02000, 2006-12 ,       29.65000, 2007-01 ,       30.05000, 2007-03 ,       30.35000, 2007-05 ,       30.60000, 2007-07 ,       30.68000, 2007-08 ,       30.83000, 2007-09 ,       30.87000, 2007-10 ,       30.94000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10      ,       26.86000, 2006-12 ,       27.22000, 2007-01 ,       27.45000, 2007-03 ,       27.85000, 2007-05 ,       28.05000, 2007-07 ,       28.71000, 2007-08 ,       28.82000, 2007-09 ,       28.85000, 2007-10 ,       28.69000, 2007-12 ,       27.24000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09      ,       23.61000, 2006-10 ,       24.25000, 2006-12 ,       24.75000, 2007-01 ,             25, 2007-03 ,       25.46000, 2007-05 ,       25.84000, 2007-07 ,       25.96000, 2007-08 ,       26.08000, 2007-09 ,       26.20000, 2007-10 ,       26.54000, 2007-12 ,       27.41000, 2007-12 ,                    na,  ,                    na,  ,                    na,  
2006-08      ,       24.66000, 2006-09 ,       25.35000, 2006-10 ,       25.75000, 2006-12 ,       25.72000, 2007-01 ,       26.43000, 2007-03 ,       26.82000, 2007-05 ,       27.25000, 2007-07 ,       27.41000, 2007-08 ,       27.70000, 2007-10 ,       28.05000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07      ,       26.59000, 2006-08 ,       26.83000, 2006-09 ,       27.12000, 2006-10 ,       27.54000, 2006-12 ,       27.80000, 2007-01 ,       28.12000, 2007-03 ,       28.57000, 2007-05 ,       28.95000, 2007-07 ,       29.45000, 2007-10 ,       29.70000, 2007-12 ,       30.35000, 2007-12 ,                    na,  ,                    na,  ,                    na,  
2006-06      ,       25.75000, 2006-07 ,       25.86000, 2006-08 ,       26.62000, 2006-09 ,       26.95000, 2006-10 ,       26.70000, 2006-12 ,       27.47000, 2007-01 ,             28, 2007-07 ,       28.50000, 2007-10 ,       28.60000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05      ,       25.22000, 2006-07 ,       25.47000, 2006-08 ,       25.67000, 2006-09 ,       25.89000, 2006-10 ,       26.30000, 2006-12 ,       26.46000, 2007-01 ,       27.25000, 2007-07 ,       27.45000, 2007-10 ,       27.65000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04      ,       25.54000, 2006-05 ,       25.76000, 2006-07 ,       25.97000, 2006-08 ,       26.05000, 2006-09 ,       26.30000, 2006-10 ,       26.65000, 2006-12 ,       27.40000, 2007-07 ,       27.30000, 2007-10 ,             27, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03      ,       23.15000, 2006-05 ,       23.56000, 2006-07 ,       23.50000, 2006-08 ,       23.73000, 2006-09 ,       24.17000, 2006-10 ,       24.21000, 2006-12 ,       24.88000, 2007-07 ,       24.88000, 2007-10 ,       25.40000, 2007-12 ,       25.85000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02      ,             23, 2006-03 ,       23.40000, 2006-05 ,       23.65000, 2006-07 ,       24.43000, 2006-08 ,       24.55000, 2006-09 ,       24.75000, 2006-10 ,       25.11000, 2006-12 ,       25.70000, 2007-07 ,       25.70000, 2007-10 ,             26, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01      ,       22.23000, 2006-03 ,       22.53000, 2006-05 ,       22.99000, 2006-07 ,       23.30000, 2006-08 ,       23.45000, 2006-09 ,       23.60000, 2006-10 ,       24.19000, 2006-12 ,       24.60000, 2007-07 ,       24.60000, 2007-10 ,       25.22000, 2007-12 ,             24, 2007-12 ,                    na,  ,                    na,  ,                    na,  
2005-12      ,       21.30000, 2006-01 ,       21.30000, 2006-03 ,       22.14000, 2006-05 ,       22.32000, 2006-07 ,       22.25000, 2006-08 ,       22.40000, 2006-09 ,       22.52000, 2006-10 ,       22.95000, 2006-12 ,       23.55000, 2007-07 ,       23.55000, 2007-10 ,       23.75000, 2007-12 ,       23.35000, 2007-12 ,                    na,  ,                    na,  
2005-11      ,       20.97000, 2005-12 ,       21.20000, 2006-01 ,       21.50000, 2006-03 ,       21.93000, 2006-05 ,       22.16000, 2006-07 ,       22.25000, 2006-08 ,       22.25000, 2006-09 ,       22.46000, 2006-10 ,       22.77000, 2006-12 ,       23.50000, 2007-07 ,       23.50000, 2007-10 ,       23.50000, 2007-12 ,                    na,  ,                    na,  
2005-10      ,       23.20000, 2005-12 ,       23.50000, 2006-01 ,       23.55000, 2006-03 ,       23.53000, 2006-05 ,       24.05000, 2006-07 ,       23.70000, 2006-08 ,       23.72000, 2006-09 ,       23.73000, 2006-10 ,       23.79000, 2006-12 ,       24.33000, 2007-07 ,       24.33000, 2007-10 ,       24.33000, 2007-12 ,                    na,  ,                    na,  
2005-09      ,       23.72000, 2005-10 ,       22.82000, 2005-12 ,       24.21000, 2006-01 ,       24.32000, 2006-03 ,       24.37000, 2006-05 ,       24.51000, 2006-07 ,       24.50000, 2006-10 ,       24.75000, 2006-12 ,       25.05000, 2007-07 ,       25.05000, 2007-10 ,       25.05000, 2007-12 ,       23.15000, 2007-12 ,                    na,  ,                    na,  
2005-08      ,       22.41000, 2005-09 ,       22.51000, 2005-10 ,       23.40000, 2005-12 ,       22.95000, 2006-01 ,       23.13000, 2006-03 ,       23.25000, 2006-05 ,       23.92000, 2006-07 ,       23.40000, 2006-10 ,       23.45000, 2006-12 ,       23.65000, 2007-07 ,       23.65000, 2007-10 ,       23.65000, 2007-12 ,       23.30000, 2007-12 ,                    na,  
2005-07      ,       24.51000, 2005-08 ,       24.61000, 2005-09 ,       24.69000, 2005-10 ,       24.86000, 2005-12 ,       24.65000, 2006-01 ,       24.66000, 2006-03 ,       24.75000, 2006-05 ,       24.72000, 2006-07 ,       24.20000, 2006-10 ,       24.20000, 2006-12 ,       24.20000, 2007-07 ,       24.20000, 2007-10 ,       24.20000, 2007-12 ,       24.25000, 2007-12 
2005-06      ,       24.18000, 2005-07 ,       24.32000, 2005-08 ,       24.34000, 2005-09 ,       24.40000, 2005-10 ,       24.72000, 2005-12 ,       24.10000, 2006-01 ,       24.03000, 2006-03 ,       23.90000, 2006-05 ,       23.80000, 2006-07 ,       22.81000, 2006-10 ,       22.51000, 2006-12 ,       22.51000, 2007-07 ,       22.51000, 2007-10 ,       22.51000, 2007-12 
2005-05      ,       23.54000, 2005-07 ,       23.80000, 2005-08 ,       23.69000, 2005-09 ,       23.33000, 2005-10 ,       23.80000, 2005-12 ,       23.43000, 2006-01 ,       23.40000, 2006-03 ,       23.20000, 2006-05 ,       23.10000, 2006-07 ,       22.55000, 2006-10 ,       22.55000, 2006-12 ,       22.55000, 2007-07 ,       22.55000, 2007-10 ,       22.55000, 2007-12 
2005-04      ,       22.35000, 2005-05 ,       22.27000, 2005-07 ,       22.62000, 2005-08 ,       22.53000, 2005-09 ,       22.61000, 2005-10 ,       22.17000, 2005-12 ,       22.60000, 2006-01 ,       22.50000, 2006-03 ,       22.45000, 2006-05 ,       22.40000, 2006-07 ,       21.78000, 2006-10 ,       21.78000, 2006-12 ,       21.78000, 2007-07 ,       21.78000, 2007-12 
2005-03      ,       23.67000, 2005-05 ,       23.84000, 2005-07 ,       22.90000, 2005-08 ,       22.65000, 2005-09 ,       22.15000, 2005-10 ,       22.43000, 2005-12 ,       22.25000, 2006-01 ,       21.90000, 2006-03 ,       21.65000, 2006-05 ,       21.35000, 2006-07 ,       21.35000, 2006-10 ,       21.35000, 2006-12 ,       21.35000, 2007-07 ,       21.35000, 2007-12 
2005-02      ,             23, 2005-03 ,       23.16000, 2005-05 ,       23.22000, 2005-07 ,       23.35000, 2005-08 ,       23.32000, 2005-09 ,       23.17000, 2005-10 ,       23.09000, 2005-12 ,       23.10000, 2006-01 ,       23.05000, 2006-03 ,       23.05000, 2006-05 ,       22.85000, 2006-07 ,       22.55000, 2006-10 ,       22.55000, 2006-12 ,       22.55000, 2007-12 
2005-01      ,       19.19000, 2005-03 ,       19.32000, 2005-05 ,       19.50000, 2005-07 ,       19.72000, 2005-08 ,       19.74000, 2005-09 ,       19.80000, 2005-10 ,       19.85000, 2005-12 ,       19.85000, 2006-01 ,       19.95000, 2006-03 ,       20.10000, 2006-05 ,       20.05000, 2006-07 ,       20.05000, 2006-10 ,       20.05000, 2006-12 ,       20.05000, 2007-12 
2004-12      ,             21, 2005-01 ,       21.15000, 2005-03 ,       21.20000, 2005-05 ,       21.12000, 2005-07 ,       21.13000, 2005-08 ,       21.05000, 2005-09 ,       21.05000, 2005-10 ,       21.05000, 2005-12 ,       21.05000, 2006-01 ,       21.05000, 2006-03 ,       21.05000, 2006-05 ,       21.15000, 2006-07 ,       21.15000, 2006-10 ,       21.15000, 2007-12 
2004-11      ,       20.14000, 2004-12 ,       20.31000, 2005-01 ,       20.61000, 2005-03 ,       20.96000, 2005-05 ,       21.15000, 2005-07 ,       21.12000, 2005-09 ,       21.10000, 2005-10 ,       21.18000, 2005-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-10      ,       21.45000, 2004-12 ,       21.58000, 2005-01 ,       21.64000, 2005-03 ,       21.76000, 2005-05 ,       21.89000, 2005-07 ,       21.85000, 2005-09 ,       21.17000, 2005-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-09      ,       20.81000, 2004-10 ,       20.80000, 2004-12 ,       20.87000, 2005-01 ,       20.92000, 2005-03 ,       20.80000, 2005-05 ,       20.90000, 2005-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-08      ,       26.10000, 2004-09 ,       25.48000, 2004-10 ,       24.90000, 2004-12 ,       25.03000, 2005-01 ,       24.87000, 2005-03 ,       24.75000, 2005-05 ,       21.90000, 2005-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07      ,       22.80000, 2004-08 ,       22.54000, 2004-09 ,       21.06000, 2004-10 ,       21.49000, 2004-12 ,       20.60000, 2005-01 ,       20.68000, 2005-03 ,       20.78000, 2005-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06      ,       29.09000, 2004-07 ,       27.99000, 2004-08 ,       27.10000, 2004-09 ,       25.34000, 2004-10 ,       25.63000, 2004-12 ,       24.34000, 2005-03 ,       24.25000, 2005-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05      ,       27.47000, 2004-07 ,       27.15000, 2004-08 ,       26.95000, 2004-09 ,             25, 2004-10 ,       24.25000, 2004-12 ,       25.10000, 2005-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-04      ,       34.52000, 2004-05 ,       34.05000, 2004-07 ,       32.03000, 2004-08 ,       30.20000, 2004-09 ,       27.23000, 2004-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-03      ,       33.06000, 2004-05 ,       32.97000, 2004-07 ,       31.70000, 2004-08 ,       31.23000, 2004-09 ,       28.18000, 2004-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02      ,       33.75000, 2004-03 ,       33.45000, 2004-05 ,       33.07000, 2004-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-01      ,       29.15000, 2004-03 ,       29.15000, 2004-05 ,       29.37000, 2004-07 ,       29.68000, 2004-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-12      ,       27.87000, 2004-01 ,       27.84000, 2004-03 ,       27.67000, 2004-05 ,       27.46000, 2004-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-11      ,       26.98000, 2003-12 ,       26.82000, 2004-01 ,       26.62000, 2004-03 ,       24.95000, 2004-05 ,       24.42000, 2004-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-10      ,       26.09000, 2003-12 ,       25.73000, 2004-01 ,       24.93000, 2004-05 ,       25.20000, 2004-05 ,       24.63000, 2004-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-09      ,       24.71000, 2003-10 ,       24.66000, 2003-12 ,       23.50000, 2004-03 ,       23.13000, 2004-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08      ,       20.82000, 2003-09 ,       20.85000, 2003-10 ,       20.86000, 2003-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-07      ,       19.33000, 2003-09 ,       18.91000, 2003-12 ,       19.39000, 2003-12 ,       19.58000, 2003-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-06      ,       21.89000, 2003-07 ,       21.97000, 2003-08 ,       22.07000, 2003-09 ,       21.67000, 2003-10 ,       21.29000, 2003-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05      ,       22.07000, 2003-07 ,       22.13000, 2003-08 ,       22.16000, 2003-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-04      ,       21.83000, 2003-05 ,       21.95000, 2003-07 ,       21.68000, 2003-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03      ,       21.37000, 2003-05 ,       21.53000, 2003-07 ,       21.25000, 2003-08 ,       20.38000, 2003-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-02      ,       20.77000, 2003-03 ,       20.92000, 2003-05 ,       21.02000, 2003-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01      ,       20.35000, 2003-03 ,       20.68000, 2003-05 ,       20.70000, 2003-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-12      ,       21.25000, 2003-03 ,       21.18000, 2003-05 ,       21.45000, 2003-05 ,       21.85000, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-11      ,       22.74000, 2002-12 ,       22.78000, 2003-01 ,       21.45000, 2003-07 ,       21.68000, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-10      ,       21.80000, 2002-12 ,       21.65000, 2003-01 ,       21.45000, 2003-03 ,       19.63000, 2003-03 ,       19.72000, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-09      ,       19.90000, 2002-10 ,       19.95000, 2002-12 ,       20.05000, 2003-01 ,       19.90000, 2003-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-08      ,       20.64000, 2002-09 ,       20.65000, 2002-10 ,       20.36000, 2002-12 ,       20.88000, 2003-01 ,       20.88000, 2003-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-07      ,       20.14000, 2002-08 ,       20.12000, 2002-09 ,       20.31000, 2002-10 ,       20.35000, 2002-12 ,       19.05000, 2002-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-06      ,       17.97000, 2002-07 ,             18, 2002-08 ,       18.17000, 2002-09 ,       18.59000, 2002-10 ,       18.49000, 2002-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-05      ,       18.24000, 2002-07 ,       18.78000, 2002-08 ,       18.88000, 2002-09 ,       18.96000, 2002-10 ,       18.70000, 2002-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-04      ,       16.17000, 2002-05 ,       16.41000, 2002-07 ,       16.47000, 2002-08 ,       16.72000, 2002-10 ,       16.98000, 2002-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-03      ,       16.14000, 2002-05 ,       16.34000, 2002-07 ,       16.51000, 2002-08 ,       17.21000, 2002-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-02      ,       15.30000, 2002-03 ,       15.56000, 2002-05 ,       15.75000, 2002-07 ,       15.84000, 2002-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-01      ,       15.27000, 2002-03 ,       15.35000, 2002-05 ,       15.60000, 2002-07 ,       15.69000, 2002-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-12      ,       15.18000, 2002-01 ,       15.41000, 2002-03 ,       15.91000, 2002-05 ,       16.92000, 2002-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-11      ,       15.76000, 2001-12 ,       15.96000, 2002-01 ,       16.12000, 2002-03 ,       16.61000, 2002-05 ,       17.30000, 2002-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-10      ,       15.79000, 2001-12 ,             16, 2002-01 ,       15.77000, 2002-01 ,       15.89000, 2002-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-09      ,       15.40000, 2001-10 ,       16.32000, 2001-12 ,       16.50000, 2002-01 ,       16.80000, 2002-03 ,       17.10000, 2002-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-08      ,       16.74000, 2001-09 ,       16.82000, 2001-10 ,       17.26000, 2001-12 ,       17.91000, 2002-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-07      ,             18, 2001-08 ,       19.01000, 2001-09 ,       19.17000, 2001-10 ,       19.52000, 2001-12 ,       18.70000, 2001-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-06      ,       14.92000, 2001-07 ,       15.31000, 2001-08 ,       15.48000, 2001-09 ,       15.60000, 2001-10 ,       15.60000, 2001-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-05      ,       14.87000, 2001-07 ,       15.15000, 2001-08 ,       15.43000, 2001-10 ,       15.72000, 2001-12 ,       15.39000, 2001-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-04      ,       14.61000, 2001-05 ,             15, 2001-07 ,       15.42000, 2001-08 ,       15.71000, 2001-10 ,             16, 2001-12 ,       16.40000, 2002-03 ,       16.50000, 2002-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-03      ,       16.06000, 2001-05 ,       16.27000, 2001-07 ,       16.43000, 2001-08 ,       16.80000, 2001-10 ,       17.13000, 2001-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-02      ,       14.87000, 2001-03 ,       15.38000, 2001-05 ,       15.57000, 2001-07 ,       16.41000, 2001-08 ,       16.85000, 2001-10 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2001-01      ,       14.53000, 2001-03 ,       14.93000, 2001-05 ,       15.33000, 2001-07 ,       15.46000, 2001-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-12      ,       14.50000, 2001-01 ,       14.86000, 2001-03 ,       15.69000, 2001-05 ,       16.09000, 2001-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-11      ,       14.43000, 2000-12 ,       15.59000, 2001-05 ,       15.15000, 2001-03 ,       15.51000, 2001-05 ,       15.95000, 2001-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-10      ,       14.60000, 2000-12 ,       14.99000, 2001-01 ,       15.40000, 2001-03 ,       16.44000, 2001-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-09      ,       15.49000, 2000-10 ,       15.78000, 2000-12 ,       16.50000, 2001-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-08      ,       15.89000, 2000-10 ,       16.07000, 2000-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,