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
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
CME Groups
CME CME_currencies CME_equity_indices CME_stocks CME_weather
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
(fc) Feeder Cattle . 25862 (lc) Live Cattle . 11625 (bb) Boneless Beef . 9330 (tr) Boneless Beef Trimmi . 0
(lh) Lean Hogs . 27116 (pb) Frozen Pork Bellies . 15179 (dc) Cheddar Cheese . 242 (da) Milk Class III BFP . 63958
(dk) Milk Class IV . 33452 (db) Butter . 20771 (nf) Non-fat dry milk . 32171 () Midsize Milk Options . 2610
(lb) Random-Length Lumber . 30864 (bd) Oriented Strand Boar . 9378 (dp) DAP Fertilzer Diammo . 7276 (ul) UAN Fertilizer (Urea . 7309
(uf) Urea Fertilizer . 7196 (bz) Benzene . 1577 (et) Ethanol . 16128 (lc) Feeder Cattle2 . 0
(ed) Eurodollar . 187044 (ey) Euroyen . 90081 (ft) Federal Funds Rate . 0 (tb) 13 week Treasury Bil . 394
(q5) 5 Year Ed Bundle . 2164 (sw0) 10 year swap . 2150 (sw2) 2 year swap . 2150 (sw5) 5 year swap . 2150
(em) One-Month LIBOR . 67978 (el) EuroYen LIBOR . 43299 (cet) 91 day CETES Mexico . 4684 (tie) 28 Day TIIE Mexico . 18556
(jb) Japanese Government . 6862 (at) Argentine FRB Bond . 7610 (bf) Brazilian C Bond . 14059 (be) Brazilian EI Bond . 9540
(mn) Mexican Par Bond . 9358 (ts) 91 Day Mexican Treas . 4728 (te) 28 Day Mexican Int. . 7354
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Ethanol.
Column ( 1) Ethanol maturity 1. Nearest maturity . Number of observations : 510
Column ( 2) Ethanol maturity 2. 2nd maturity . Number of observations : 510
Column ( 3) Ethanol maturity 3. 3rd maturity . Number of observations : 510
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Ethanol . Futures . Settlement Price 
                    , Ethanol                ,, Ethanol                ,, Ethanol                ,
                    , Ethanol1st             ,, Ethanol2nd             ,, Ethanol3rd             ,
                    , Ethanol; Nearest expir ,, 2nd nearest expn       ,, Third nearest expn     ,
                    , ation                  ,,                        ,,                        ,
                    ,  Mar.2005 to Apr.9.2007,,  Mar.2005 to Apr.9.2007,,  Mar.2005 to Apr.9.2007,
          ,                 , Expire,                 , Expire,                 , Expire
2007-04-09 Mod|hdpjk,          2.180, 2007-05 ,          2.100, 2007-06 ,          2.050, 2007-07 
2007-04-06 Frd|hdpjk,          2.180, 2007-05 ,          2.100, 2007-06 ,          2.050, 2007-07 
2007-04-05 Th_|hdpjk,             na,         ,             na,         ,             na,         
2007-04-04 Wed|hdpjk,          2.180, 2007-05 ,          2.100, 2007-06 ,          2.050, 2007-07 
2007-04-03 Tud|hdpjk,          2.180, 2007-05 ,          2.100, 2007-06 ,          2.050, 2007-07 
2007-04-02 Mod|hdpjk,          2.180, 2007-05 ,          2.100, 2007-06 ,          2.050, 2007-07 
2007-03-30 Frp|hdpjk,         21.800, 2007-04 ,         21.800, 2007-05 ,         21.000, 2007-06 
2007-03-29 Thp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-28 Wep|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-27 Tup|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-26 Mop|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-23 Frp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-22 Thp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-21 Wep|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-20 Tup|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-19 Mop|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-16 Frp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-15 Thp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-14 Wep|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-13 Tup|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-12 Mop|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-09 Frp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-08 Thp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-07 Wep|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-06 Tup|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-05 Mop|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-02 Frp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-03-01 Thp|hdpjk,         21.800, 2007-04 ,         21.500, 2007-05 ,         21.200, 2007-06 
2007-02-28 Wep|hdpjk,         19.500, 2007-03 ,         21.800, 2007-04 ,         21.500, 2007-05 
2007-02-27 Tup|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-26 Mop|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-23 Frp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-22 Thp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-21 Wep|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-20 Tup|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-19 Mop|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-16 Frp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-15 Thp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-14 Wep|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-13 Tup|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-12 Mop|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-09 Frp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-08 Thp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-07 Wep|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-06 Tup|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-05 Mop|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-02 Frp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-02-01 Thp|hdpjk,         19.500, 2007-03 ,         19.200, 2007-04 ,         19.000, 2007-05 
2007-01-31 Wep|hdpjk,         22.900, 2007-02 ,         19.500, 2007-03 ,         19.200, 2007-04 
2007-01-30 Tup|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-29 Mop|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-26 Frp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-25 Thp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-24 Wep|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-23 Tup|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-22 Mop|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-19 Frp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-18 Thp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-17 Wep|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-16 Tup|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-11 Thp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-10 Wep|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-09 Tup|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-08 Mop|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-05 Frp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-04 Thp|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-03 Wep|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-02 Tup|hdpjk,         22.900, 2007-02 ,         21.900, 2007-03 ,         21.500, 2007-04 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         22.100, 2007-01 ,         22.900, 2007-02 ,         21.900, 2007-03 
2006-12-28 Thp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-27 Wep|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-26 Tup|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-21 Thp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-20 Wep|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-19 Tup|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-18 Mop|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-15 Frp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-14 Thp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-13 Wep|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-12 Tup|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-11 Mop|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-08 Frp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-07 Thp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-06 Wep|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-05 Tup|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-04 Mop|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-12-01 Frp|hdpjk,         22.100, 2007-01 ,         21.900, 2007-02 ,         21.900, 2007-03 
2006-11-30 Thp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-29 Wep|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-28 Tup|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-27 Mop|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-24 Frp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-21 Tup|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-20 Mop|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-17 Frp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-16 Thp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-15 Wep|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-14 Tup|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-13 Mop|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-10 Frp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-09 Thp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-08 Wep|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-07 Tup|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-06 Mop|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-03 Frp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-02 Thp|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-11-01 Wep|hdpjk,         20.200, 2006-12 ,         19.500, 2007-01 ,         19.500, 2007-02 
2006-10-31 Tup|hdpjk,         21.780, 2006-11 ,         20.200, 2006-12 ,         19.500, 2007-01 
2006-10-30 Mop|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-27 Frp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-26 Thp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-25 Wep|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-24 Tup|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-23 Mop|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-20 Frp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-19 Thp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-18 Wep|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-17 Tup|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-16 Mop|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-13 Frp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-12 Thp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-11 Wep|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-10 Tup|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-09 Mop|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-06 Frp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-05 Thp|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-04 Wep|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-03 Tup|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-10-02 Mop|hdpjk,         21.780, 2006-11 ,         21.780, 2006-12 ,         21.730, 2007-01 
2006-09-29 Frp|hdpjk,         20.700, 2006-10 ,         21.780, 2006-11 ,         21.780, 2006-12 
2006-09-28 Thp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-27 Wep|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-26 Tup|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-25 Mop|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-22 Frp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-21 Thp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-20 Wep|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-19 Tup|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-18 Mop|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-15 Frp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-14 Thp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-13 Wep|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-12 Tup|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-11 Mop|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-08 Frp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-07 Thp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-06 Wep|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-05 Tup|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-09-01 Frp|hdpjk,         20.700, 2006-10 ,         21.800, 2006-11 ,         22.200, 2006-12 
2006-08-31 Thp|hdpjk,         25.300, 2006-09 ,         20.700, 2006-10 ,         21.800, 2006-11 
2006-08-30 Wep|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-29 Tup|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-28 Mop|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-25 Frp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-24 Thp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-23 Wep|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-22 Tup|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-21 Mop|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-18 Frp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-17 Thp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-16 Wep|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-15 Tup|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-14 Mop|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-11 Frp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-10 Thp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-09 Wep|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-08 Tup|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-07 Mop|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-04 Frp|hdpjk,         25.300, 2006-09 ,         25.100, 2006-10 ,         24.800, 2006-11 
2006-08-03 Thd|hdpjk,          2.530, 2006-09 ,          2.510, 2006-10 ,          2.480, 2006-11 
2006-08-02 Wed|hdpjk,          2.810, 2006-09 ,          2.680, 2006-10 ,          2.640, 2006-11 
2006-08-01 Tud|hdpjk,          2.810, 2006-09 ,          2.680, 2006-10 ,          2.640, 2006-11 
2006-07-31 Mod|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-28 Frd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-27 Thd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-26 We_|hdpjk,             na,         ,             na,         ,             na,         
2006-07-25 Tud|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-07-21 Frd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-20 Thd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-19 Wed|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-18 Tud|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-17 Mod|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-14 Frd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-13 Thd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-12 We_|hdpjk,             na,         ,             na,         ,             na,         
2006-07-11 Tud|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-10 Mod|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-07 Frd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-06 Thd|hdpjk,          3.050, 2006-08 ,          2.810, 2006-09 ,          2.680, 2006-10 
2006-07-05 Wep|hdpjk,         30.500, 2006-08 ,         28.100, 2006-09 ,         26.800, 2006-10 
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         
2006-07-03 Mop|hdpjk,         30.500, 2006-08 ,         28.100, 2006-09 ,         26.800, 2006-10 
2006-06-30 Frp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-29 Thp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-28 Wep|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-27 Tup|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-26 Mop|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-23 Frp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-22 Thp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-21 Wep|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-20 Tup|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-19 Mop|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-16 Frp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-15 Thp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-14 Wep|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-13 Tup|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-12 Mop|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-09 Frp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-08 Thp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-07 Wep|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-06 Tup|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-05 Mop|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-02 Frp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-06-01 Thp|hdpjk,         34.500, 2006-07 ,         30.500, 2006-08 ,         28.100, 2006-09 
2006-05-31 Wep|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-30 Tup|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-05-26 Frp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-25 Thp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-24 Wep|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-23 Tup|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-22 Mop|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-19 Frp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-18 Thp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-17 Wep|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-16 Tup|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-15 Mop|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-12 Frp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-11 Thp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-10 Wep|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-09 Tup|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-08 Mop|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-05 Frp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-04 Thp|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-03 Wep|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-02 Tup|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-05-01 Mop|hdpjk,         25.000, 2006-06 ,         25.000, 2006-07 ,         25.000, 2006-08 
2006-04-28 Frp|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-27 Thp|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-26 Wep|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-25 Tup|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-24 Mop|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-21 Frp|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-20 Thp|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-19 Wep|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-18 Tup|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-17 Mop|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         
2006-04-13 Thp|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-12 Wep|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-11 Tup|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-10 Mop|hdpjk,         25.000, 2006-05 ,         25.000, 2006-06 ,         25.000, 2006-07 
2006-04-07 Frp|hdpjk,         24.700, 2006-05 ,         24.700, 2006-06 ,         24.700, 2006-07 
2006-04-06 Thp|hdpjk,         24.700, 2006-05 ,         24.700, 2006-06 ,         24.700, 2006-07 
2006-04-05 Wep|hdpjk,         24.700, 2006-05 ,         24.700, 2006-06 ,         24.700, 2006-07 
2006-04-04 Tup|hdpjk,         24.700, 2006-05 ,         24.700, 2006-06 ,         24.700, 2006-07 
2006-04-03 Mop|hdpjk,         24.700, 2006-05 ,         24.700, 2006-06 ,         24.700, 2006-07 
2006-03-31 Frp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-30 Thp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-29 Wep|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-28 Tup|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-27 Mop|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-24 Frp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-23 Thp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-22 Wep|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-21 Tup|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-20 Mop|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-17 Frp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-16 Thp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-15 Wep|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-14 Tup|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-13 Mop|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-10 Frp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-09 Thp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-08 Wep|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-07 Tup|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-06 Mop|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-03 Frp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-02 Thp|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-03-01 Wep|hdpjk,         24.700, 2006-04 ,         24.700, 2006-05 ,         24.700, 2006-06 
2006-02-28 Tup|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-27 Mop|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-24 Frp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-23 Thp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-22 Wep|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-21 Tup|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-02-17 Frp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-16 Thp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-15 Wep|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-14 Tup|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-13 Mop|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-10 Frp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-09 Thp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-08 Wep|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-07 Tup|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-06 Mop|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-03 Frp|hdpjk,         24.700, 2006-03 ,         24.700, 2006-04 ,         24.700, 2006-05 
2006-02-02 Thp|hdpjk,         19.900, 2006-03 ,         19.800, 2006-04 ,         19.700, 2006-05 
2006-02-01 Wep|hdpjk,         19.900, 2006-03 ,         19.800, 2006-04 ,         19.700, 2006-05 
2006-01-31 Tup|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-30 Mop|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-27 Frp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-26 Thp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-25 Wep|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-24 Tup|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-23 Mop|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-20 Frp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-19 Thp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-18 Wep|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-17 Tup|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2006-01-13 Frp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-12 Thp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-11 Wep|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-10 Tup|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-09 Mop|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-06 Frp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-05 Thp|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-04 Wep|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-03 Tup|hdpjk,         20.000, 2006-02 ,         19.900, 2006-03 ,         19.800, 2006-04 
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2005-12-30 Frp|hdpjk,         18.500, 2006-01 ,         20.000, 2006-02 ,         19.900, 2006-03 
2005-12-29 Thp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-28 Wep|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-27 Tup|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2005-12-23 Frp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-22 Thp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-21 Wep|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-20 Tup|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-19 Mop|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-16 Frp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-15 Thp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-14 Wep|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-13 Tup|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-12 Mop|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         
2005-12-08 Thp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-07 Wep|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-06 Tup|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-05 Mop|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-02 Frp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-12-01 Thp|hdpjk,         18.500, 2006-01 ,         18.000, 2006-02 ,         18.300, 2006-03 
2005-11-30 Wep|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-29 Tup|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-28 Mop|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-25 Frp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         
2005-11-23 Wep|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-22 Tup|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-21 Mop|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-18 Frp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-17 Thp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-16 Wep|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-15 Tup|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-14 Mop|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-11 Frp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-10 Thp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-09 Wep|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-08 Tup|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-07 Mop|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-04 Frp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-03 Thp|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-02 Wep|hdpjk,         20.500, 2005-12 ,         19.000, 2006-01 ,         18.500, 2006-02 
2005-11-01 Tup|hdpjk,         19.800, 2005-12 ,         18.750, 2006-01 ,         18.050, 2006-02 
2005-10-31 Mop|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-28 Frp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-27 Thp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-26 Wep|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-25 Tup|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-24 Mop|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-21 Frp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-20 Thp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-19 Wep|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-18 Tup|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-17 Mop|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-14 Frp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-13 Thp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-12 Wep|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-11 Tup|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-10 Mop|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-07 Frp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-06 Thp|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-05 Wep|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-04 Tup|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-10-03 Mop|hdpjk,         22.100, 2005-11 ,         19.800, 2005-12 ,         18.750, 2006-01 
2005-09-30 Frp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-29 Thp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-28 Wep|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-27 Tup|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-26 Mop|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-23 Frp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-22 Thp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-21 Wep|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-20 Tup|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-19 Mop|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-16 Frp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-15 Thp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-14 Wep|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-13 Tup|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-12 Mop|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-09 Frp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-08 Thp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-07 Wep|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-06 Tup|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-09-01 Thp|hdpjk,         21.800, 2005-10 ,         21.300, 2005-11 ,         20.800, 2005-12 
2005-08-31 Wep|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-30 Tup|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-29 Mop|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-26 Frp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-25 Thp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-24 Wep|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-23 Tup|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-22 Mop|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-19 Frp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-18 Thp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-17 Wep|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-16 Tup|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-15 Mop|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-12 Frp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-11 Thp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-10 Wep|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-09 Tup|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-08 Mop|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-05 Frp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-04 Thp|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-03 Wep|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-02 Tup|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-08-01 Mop|hdpjk,         17.500, 2005-09 ,         16.200, 2005-10 ,         15.800, 2005-11 
2005-07-29 Frp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-28 Thp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-27 Wep|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-26 Tup|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-25 Mop|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-22 Frp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-21 Thp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-20 Wep|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-19 Tup|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-18 Mop|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-15 Frp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-14 Thp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-13 Wep|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-12 Tup|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-11 Mop|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-08 Frp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-07 Thp|hdpjk,         15.300, 2005-08 ,         15.400, 2005-09 ,         15.350, 2005-10 
2005-07-06 Wep|hdpjk,         12.400, 2005-08 ,         12.500, 2005-09 ,         12.600, 2005-10 
2005-07-05 Tup|hdpjk,         12.400, 2005-08 ,         12.500, 2005-09 ,         12.600, 2005-10 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         12.400, 2005-08 ,         12.500, 2005-09 ,         12.600, 2005-10 
2005-06-30 Thp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-29 Wep|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-28 Tup|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-27 Mop|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-24 Frp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-23 Thp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-22 Wep|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-21 Tup|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-20 Mop|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-17 Frp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-16 Thp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-15 Wep|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-14 Tup|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-13 Mop|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-10 Frp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-09 Thp|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-08 Wep|hdpjk,         12.400, 2005-07 ,         12.400, 2005-08 ,         12.500, 2005-09 
2005-06-07 Tup|hdpjk,         12.200, 2005-07 ,         12.300, 2005-08 ,         12.400, 2005-09 
2005-06-06 Mop|hdpjk,         12.200, 2005-07 ,         12.300, 2005-08 ,         12.400, 2005-09 
2005-06-03 Frp|hdpjk,         12.200, 2005-07 ,         12.300, 2005-08 ,         12.400, 2005-09 
2005-06-02 Thp|hdpjk,         12.200, 2005-07 ,         12.300, 2005-08 ,         12.400, 2005-09 
2005-06-01 Wep|hdpjk,         12.200, 2005-07 ,         12.300, 2005-08 ,         12.400, 2005-09 
2005-05-31 Tup|hdpjk,         12.100, 2005-06 ,         12.200, 2005-07 ,         12.300, 2005-08 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         12.100, 2005-06 ,         12.200, 2005-07 ,         12.300, 2005-08 
2005-05-26 Thp|hdpjk,         12.100, 2005-06 ,         12.200, 2005-07 ,         12.300, 2005-08 
2005-05-25 Wep|hdpjk,         12.100, 2005-06 ,         12.200, 2005-07 ,         12.300, 2005-08 
2005-05-24 Tup|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-23 Mop|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-20 Frp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-19 Thp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-18 Wep|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-17 Tup|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-16 Mop|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-13 Frp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-12 Thp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-11 Wep|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-10 Tup|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-09 Mop|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-06 Frp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-05 Thp|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-04 Wep|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-03 Tup|hdpjk,         11.500, 2005-06 ,         11.700, 2005-07 ,         11.900, 2005-08 
2005-05-02 Mop|hdpjk,         12.150, 2005-06 ,         12.300, 2005-07 ,         12.450, 2005-08 
2005-04-29 Frp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-28 Thp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-27 Wep|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-26 Tup|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-25 Mop|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-22 Frp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-21 Thp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-20 Wep|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-19 Tup|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-18 Mop|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-15 Frp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-14 Thp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-13 Wep|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-12 Tup|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-11 Mop|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-08 Frp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-07 Thp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-06 Wep|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-05 Tup|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-04 Mop|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-04-01 Frp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-03-31 Thp|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-03-30 Wep|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-03-29 Tup|hdpjk,         12.100, 2005-05 ,         12.150, 2005-06 ,         12.300, 2005-07 
2005-03-28 Mod|hdpjk,          1.210, 2005-05 ,          1.225, 2005-06 ,          1.230, 2005-07