E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
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
CME Groups
CME CME_currencies CME_equity_indices CME_stocks CME_weather
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
(fc) Feeder Cattle . 20359 (lc) Live Cattle . 20430 (bb) Boneless Beef . 0 (tr) Boneless Beef Trimmi . 0 (lh) Lean Hogs . 23226
(pb) Frozen Pork Bellies . 12017 (dc) Cheddar Cheese . 0 (da) Milk Class III BFP . 20003 (dk) Milk Class IV . 7657 (db) Butter . 5070
(nf) Non-fat dry milk . 8106 () Midsize Milk Options . 90 (lb) Random-Length Lumber . 13456 (bd) Oriented Strand Boar . 18 (dp) DAP Fertilzer Diammo . 2386
(ul) UAN Fertilizer (Urea . 2397 (uf) Urea Fertilizer . 2364 (bz) Benzene . 867 (et) Ethanol . 5610 (ed) Eurodollar . 122346
(ey) Euroyen . 45627 (ft) Federal Funds Rate . 0 (tb) 13 week Treasury Bil . 387 (q5) 5 Year Ed Bundle . 1891 (sw0) 10 year swap . 1878
(sw2) 2 year swap . 1878 (sw5) 5 year swap . 1878 (em) One-Month LIBOR . 31956 (el) EuroYen LIBOR . 13827 (cet) 91 day CETES Mexico . 4684
(tie) 28 Day TIIE Mexico . 18556 (jb) Japanese Government . 1880 (at) Argentine FRB Bond . 0 (bf) Brazilian C Bond . 0 (be) Brazilian EI Bond . 0
(mn) Mexican Par Bond . 0 (ts) 91 Day Mexican Treas . 0 (te) 28 Day Mexican Int. . 0
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Feeder Cattle.
Column ( 1) Feeder Cattle maturity 1. Nearest maturity . Number of observations : 390
Column ( 2) Feeder Cattle maturity 2. 2nd maturity . Number of observations : 390
Column ( 3) Feeder Cattle maturity 3. 3rd maturity . Number of observations : 390
Column ( 4) Feeder Cattle maturity 4. 4th maturity . Number of observations : 390
Column ( 5) Feeder Cattle maturity 5. 5th maturity . Number of observations : 390
Column ( 6) Feeder Cattle maturity 6. 6th maturity . Number of observations : 390
Column ( 7) Feeder Cattle maturity 7. 7th maturity . Number of observations : 374
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 17, 2:21 am

Feeder Cattle . Futures . Settlement Price 
             , Feeder Cattle          ,, Feeder Cattle          ,, Feeder Cattle          ,, Feeder Cattle          ,, Feeder Cattle          ,, Feeder Cattle          ,, Feeder Cattle          ,
             , Feeder Cattle; Nearest ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-20   ,         109.65, 2008-08 ,         111.50, 2008-09 ,         112.20, 2008-10 ,         112.50, 2008-11 ,         111.80, 2009-01 ,         111.40, 2009-03 ,            111, 2009-04 
2008-06-13   ,         109.15, 2008-08 ,         111.25, 2008-09 ,         111.90, 2008-10 ,         111.90, 2008-11 ,         111.40, 2009-01 ,         110.60, 2009-03 ,            111, 2009-04 
2008-06-06   ,         112.25, 2008-08 ,         113.45, 2008-09 ,         114.32, 2008-10 ,         114.40, 2008-11 ,         112.50, 2009-01 ,         111.90, 2009-03 ,         112.50, 2009-04 
2008-05-30   ,         116.03, 2008-08 ,         116.80, 2008-09 ,         117.82, 2008-10 ,         117.82, 2008-11 ,         115.25, 2009-01 ,         113.30, 2009-03 ,         112.50, 2009-04 
2008-05-23   ,         115.22, 2008-08 ,         115.95, 2008-09 ,         116.90, 2008-10 ,         116.93, 2008-11 ,         114.90, 2009-01 ,         112.20, 2009-03 ,         112.50, 2009-04 
2008-05-16   ,         108.47, 2008-05 ,         113.07, 2008-08 ,         113.85, 2008-09 ,         115.28, 2008-10 ,            115, 2008-11 ,         112.50, 2009-01 ,         111.50, 2009-03 
2008-05-09   ,         107.35, 2008-05 ,         109.93, 2008-08 ,         111.55, 2008-09 ,         112.47, 2008-10 ,         112.70, 2008-11 ,         110.20, 2009-01 ,         109.40, 2009-03 
2008-05-02   ,         105.65, 2008-05 ,         108.15, 2008-08 ,         109.10, 2008-09 ,         110.25, 2008-10 ,         110.05, 2008-11 ,         107.70, 2009-01 ,         107.50, 2009-03 
2008-04-25   ,         107.75, 2008-05 ,         110.65, 2008-08 ,         111.80, 2008-09 ,         112.50, 2008-10 ,            112, 2008-11 ,         110.85, 2009-01 ,         109.50, 2009-03 
2008-04-18   ,         101.50, 2008-04 ,         105.72, 2008-05 ,         108.52, 2008-08 ,         109.05, 2008-09 ,            110, 2008-10 ,         109.80, 2008-11 ,         109.35, 2009-01 
2008-04-11   ,         99.500, 2008-04 ,         103.05, 2008-05 ,         106.63, 2008-08 ,         107.57, 2008-09 ,         108.25, 2008-10 ,            108, 2008-11 ,         106.90, 2009-01 
2008-04-04   ,         98.600, 2008-04 ,         101.10, 2008-05 ,         105.57, 2008-08 ,         106.75, 2008-09 ,         107.18, 2008-10 ,         106.30, 2008-11 ,            106, 2009-01 
2008-03-28   ,         100.42, 2008-04 ,         102.27, 2008-05 ,         106.67, 2008-08 ,         107.35, 2008-09 ,         107.30, 2008-10 ,         106.40, 2008-11 ,         106.40, 2009-01 
2008-03-21   ,         99.125, 2008-03 ,         104.03, 2008-04 ,         107.35, 2008-05 ,         110.80, 2008-08 ,         111.40, 2008-09 ,            111, 2008-10 ,         110.30, 2008-11 
2008-03-14   ,         99.300, 2008-03 ,         102.50, 2008-04 ,         105.13, 2008-05 ,         109.15, 2008-08 ,         110.30, 2008-09 ,         110.20, 2008-10 ,         110.15, 2008-11 
2008-03-07   ,         100.60, 2008-03 ,         103.97, 2008-04 ,         107.55, 2008-05 ,         111.77, 2008-08 ,         111.87, 2008-09 ,         112.25, 2008-10 ,         112.25, 2008-11 
2008-02-29   ,         103.65, 2008-03 ,         106.95, 2008-04 ,         110.42, 2008-05 ,         113.02, 2008-08 ,         113.05, 2008-09 ,         113.50, 2008-10 ,         112.50, 2008-11 
2008-02-22   ,         103.92, 2008-03 ,         107.30, 2008-04 ,         110.65, 2008-05 ,            112, 2008-08 ,         112.12, 2008-09 ,         112.25, 2008-10 ,         112.10, 2008-11 
2008-02-15   ,         104.62, 2008-03 ,         108.05, 2008-04 ,         110.80, 2008-05 ,         112.20, 2008-08 ,         112.60, 2008-09 ,         112.40, 2008-10 ,            112, 2008-11 
2008-02-08   ,         105.02, 2008-03 ,         109.45, 2008-04 ,         112.20, 2008-05 ,         113.20, 2008-08 ,         112.70, 2008-09 ,         112.75, 2008-10 ,         112.55, 2008-11 
2008-02-01   ,         105.45, 2008-03 ,         109.37, 2008-04 ,         111.90, 2008-05 ,         112.52, 2008-08 ,            112, 2008-09 ,         111.50, 2008-10 ,         111.10, 2008-11 
2008-01-25   ,         98.600, 2008-01 ,         102.10, 2008-03 ,         106.05, 2008-04 ,         108.27, 2008-05 ,         110.47, 2008-08 ,         109.90, 2008-09 ,         109.70, 2008-10 
2008-01-18   ,         97.670, 2008-01 ,         102.30, 2008-03 ,         105.92, 2008-04 ,         108.12, 2008-05 ,         109.90, 2008-08 ,         109.80, 2008-09 ,         109.72, 2008-10 
2008-01-11   ,         99.500, 2008-01 ,         102.50, 2008-03 ,         105.70, 2008-04 ,         108.05, 2008-05 ,         109.90, 2008-08 ,            110, 2008-09 ,            110, 2008-10 
2008-01-04   ,         100.32, 2008-01 ,         103.35, 2008-03 ,         106.35, 2008-04 ,         108.10, 2008-05 ,         109.05, 2008-08 ,         107.90, 2008-09 ,         107.80, 2008-10 
2007-12-28   ,         104.32, 2008-01 ,         106.35, 2008-03 ,         108.57, 2008-04 ,         109.95, 2008-05 ,         110.45, 2008-08 ,         109.62, 2008-09 ,         109.40, 2008-10 
2007-12-21   ,         103.82, 2008-01 ,         106.27, 2008-03 ,         108.80, 2008-04 ,            110, 2008-05 ,         110.70, 2008-08 ,         109.80, 2008-09 ,         109.15, 2008-10 
2007-12-14   ,         103.80, 2008-01 ,         106.17, 2008-03 ,         108.42, 2008-04 ,         109.70, 2008-05 ,         110.20, 2008-08 ,         109.65, 2008-09 ,         109.60, 2008-10 
2007-12-07   ,         105.95, 2008-01 ,         107.45, 2008-03 ,         109.55, 2008-04 ,         110.80, 2008-05 ,         111.60, 2008-08 ,         110.80, 2008-09 ,            111, 2008-10 
2007-11-30   ,         107.70, 2008-01 ,         108.30, 2008-03 ,         109.90, 2008-04 ,            111, 2008-05 ,         111.92, 2008-08 ,         111.30, 2008-09 ,         111.50, 2008-10 
2007-11-23   ,         110.70, 2008-01 ,         111.10, 2008-03 ,         112.30, 2008-04 ,         113.22, 2008-05 ,         113.25, 2008-08 ,         112.20, 2008-09 ,         111.90, 2008-10 
2007-11-16   ,         108.66, 2007-11 ,         109.12, 2008-01 ,         109.75, 2008-03 ,            111, 2008-04 ,         112.22, 2008-05 ,         112.87, 2008-08 ,            112, 2008-09 
2007-11-09   ,         107.95, 2007-11 ,         108.02, 2008-01 ,         108.67, 2008-03 ,         110.50, 2008-04 ,         111.85, 2008-05 ,         112.65, 2008-08 ,         112.40, 2008-09 
2007-11-02   ,         108.35, 2007-11 ,         107.92, 2008-01 ,         108.42, 2008-03 ,         110.50, 2008-04 ,         111.62, 2008-05 ,         112.60, 2008-08 ,         112.20, 2008-09 
2007-10-26   ,         110.38, 2007-10 ,         109.05, 2007-11 ,         108.20, 2008-01 ,         108.77, 2008-03 ,         110.90, 2008-04 ,         112.32, 2008-05 ,         112.95, 2008-08 
2007-10-19   ,         111.50, 2007-10 ,         111.30, 2007-11 ,         111.15, 2008-01 ,         111.65, 2008-03 ,         112.50, 2008-04 ,         113.30, 2008-05 ,         113.40, 2008-08 
2007-10-12   ,         113.37, 2007-10 ,         113.47, 2007-11 ,         113.90, 2008-01 ,         113.35, 2008-03 ,         114.15, 2008-04 ,         114.20, 2008-05 ,         114.25, 2008-08 
2007-10-05   ,         113.95, 2007-10 ,         113.50, 2007-11 ,         112.82, 2008-01 ,         111.77, 2008-03 ,         113.05, 2008-04 ,         113.10, 2008-05 ,         113.15, 2008-08 
2007-09-28   ,         116.04, 2007-09 ,         116.30, 2007-10 ,         116.62, 2007-11 ,         115.32, 2008-01 ,         113.12, 2008-03 ,         113.75, 2008-04 ,         113.75, 2008-05 
2007-09-21   ,         116.40, 2007-09 ,         116.20, 2007-10 ,         116.37, 2007-11 ,         114.97, 2008-01 ,         112.77, 2008-03 ,         113.52, 2008-04 ,         113.50, 2008-05 
2007-09-14   ,         116.82, 2007-09 ,         116.85, 2007-10 ,         117.12, 2007-11 ,         115.35, 2008-01 ,         113.10, 2008-03 ,         113.80, 2008-04 ,         113.80, 2008-05 
2007-09-07   ,         118.80, 2007-09 ,         118.32, 2007-10 ,         118.57, 2007-11 ,         116.55, 2008-01 ,         113.90, 2008-03 ,         114.45, 2008-04 ,         114.30, 2008-05 
2007-08-31   ,         117.48, 2007-08 ,         117.52, 2007-09 ,         117.62, 2007-10 ,         117.82, 2007-11 ,         115.42, 2008-01 ,         112.90, 2008-03 ,         113.80, 2008-04 
2007-08-24   ,         117.57, 2007-08 ,         118.05, 2007-09 ,         118.30, 2007-10 ,         118.42, 2007-11 ,         115.80, 2008-01 ,         113.25, 2008-03 ,            114, 2008-04 
2007-08-17   ,         116.42, 2007-08 ,         116.87, 2007-09 ,         117.22, 2007-10 ,         117.32, 2007-11 ,         114.97, 2008-01 ,         112.20, 2008-03 ,         112.60, 2008-04 
2007-08-10   ,         114.97, 2007-08 ,         114.57, 2007-09 ,         115.30, 2007-10 ,         115.25, 2007-11 ,         113.07, 2008-01 ,         110.75, 2008-03 ,         111.12, 2008-04 
2007-08-03   ,         115.92, 2007-08 ,         116.32, 2007-09 ,         117.20, 2007-10 ,         117.05, 2007-11 ,         114.17, 2008-01 ,         111.75, 2008-03 ,         112.50, 2008-04 
2007-07-27   ,         117.12, 2007-08 ,         117.77, 2007-09 ,         118.10, 2007-10 ,         117.45, 2007-11 ,         114.40, 2008-01 ,         111.90, 2008-03 ,         112.25, 2008-04 
2007-07-20   ,         115.50, 2007-08 ,         116.67, 2007-09 ,         116.92, 2007-10 ,         116.40, 2007-11 ,         114.30, 2008-01 ,            112, 2008-03 ,         112.47, 2008-04 
2007-07-13   ,         113.85, 2007-08 ,         114.67, 2007-09 ,         114.87, 2007-10 ,         114.52, 2007-11 ,         112.97, 2008-01 ,         110.50, 2008-03 ,         111.20, 2008-04 
2007-07-06   ,         114.70, 2007-08 ,         115.27, 2007-09 ,         115.40, 2007-10 ,            115, 2007-11 ,         113.75, 2008-01 ,         111.70, 2008-03 ,         110.90, 2008-04 
2007-06-29   ,         111.55, 2007-08 ,         111.85, 2007-09 ,         111.90, 2007-10 ,         112.15, 2007-11 ,         110.25, 2008-01 ,         108.70, 2008-03 ,         108.30, 2008-04 
2007-06-22   ,         108.40, 2007-08 ,         108.67, 2007-09 ,         108.80, 2007-10 ,         108.42, 2007-11 ,         106.60, 2008-01 ,         105.70, 2008-03 ,                    na,  
2007-06-15   ,         106.95, 2007-08 ,         107.35, 2007-09 ,         107.35, 2007-10 ,         107.42, 2007-11 ,         105.10, 2008-01 ,         104.40, 2008-03 ,                    na,  
2007-06-08   ,         108.20, 2007-08 ,         108.17, 2007-09 ,         108.20, 2007-10 ,         108.30, 2007-11 ,         106.15, 2008-01 ,         105.30, 2008-03 ,                    na,  
2007-06-01   ,         110.25, 2007-08 ,         110.07, 2007-09 ,         109.90, 2007-10 ,         109.22, 2007-11 ,         106.80, 2008-01 ,         106.50, 2008-03 ,                    na,  
2007-05-25   ,         107.90, 2007-05 ,         110.95, 2007-08 ,         111.05, 2007-09 ,         110.05, 2007-10 ,         109.57, 2007-11 ,         107.40, 2008-01 ,         106.40, 2008-03 
2007-05-18   ,         109.12, 2007-05 ,         113.72, 2007-08 ,         113.37, 2007-09 ,         112.55, 2007-10 ,         111.75, 2007-11 ,         109.50, 2008-01 ,         107.80, 2008-03 
2007-05-11   ,         109.70, 2007-05 ,         112.85, 2007-08 ,         112.50, 2007-09 ,         111.90, 2007-10 ,         111.22, 2007-11 ,            109, 2008-01 ,         107.50, 2008-03 
2007-05-04   ,         107.15, 2007-05 ,         109.27, 2007-08 ,         109.20, 2007-09 ,         108.72, 2007-10 ,         108.25, 2007-11 ,         106.45, 2008-01 ,         105.40, 2008-03 
2007-04-27   ,         106.85, 2007-04 ,         108.55, 2007-05 ,         111.47, 2007-08 ,         110.95, 2007-09 ,         110.40, 2007-10 ,         109.80, 2007-11 ,         107.90, 2008-01 
2007-04-20   ,         107.05, 2007-04 ,         107.45, 2007-05 ,         110.75, 2007-08 ,         109.80, 2007-09 ,         109.60, 2007-10 ,         108.97, 2007-11 ,         106.97, 2008-01 
2007-04-13   ,         107.25, 2007-04 ,         107.72, 2007-05 ,            110, 2007-08 ,         109.10, 2007-09 ,         109.10, 2007-10 ,         108.20, 2007-11 ,         106.80, 2008-01 
2007-04-06   ,         111.13, 2007-04 ,         111.85, 2007-05 ,         112.55, 2007-08 ,         110.68, 2007-09 ,         109.60, 2007-10 ,         109.30, 2007-11 ,         108.05, 2008-01 
2007-03-30   ,         108.75, 2007-04 ,         109.97, 2007-05 ,         111.03, 2007-08 ,         109.40, 2007-09 ,            109, 2007-10 ,         108.50, 2007-11 ,         107.50, 2008-01 
2007-03-23   ,         104.35, 2007-03 ,         105.13, 2007-04 ,         106.72, 2007-05 ,         108.22, 2007-08 ,         105.95, 2007-09 ,         107.05, 2007-10 ,         106.40, 2007-11 
2007-03-16   ,         104.82, 2007-03 ,         106.05, 2007-04 ,         107.22, 2007-05 ,         108.07, 2007-08 ,         106.10, 2007-09 ,         106.65, 2007-10 ,         106.40, 2007-11 
2007-03-09   ,         105.15, 2007-03 ,         106.63, 2007-04 ,         108.80, 2007-05 ,         109.38, 2007-08 ,         107.75, 2007-09 ,         108.25, 2007-10 ,         108.10, 2007-11 
2007-03-02   ,         103.90, 2007-03 ,         105.53, 2007-04 ,         107.22, 2007-05 ,         107.38, 2007-08 ,         106.50, 2007-09 ,         106.50, 2007-10 ,            106, 2007-11 
2007-02-23   ,         99.325, 2007-03 ,         101.93, 2007-04 ,         103.43, 2007-05 ,         103.40, 2007-08 ,         102.40, 2007-09 ,         102.70, 2007-10 ,         102.10, 2007-11 
2007-02-16   ,         100.18, 2007-03 ,         101.65, 2007-04 ,         102.88, 2007-05 ,         103.35, 2007-08 ,         101.85, 2007-09 ,         103.20, 2007-10 ,         102.75, 2007-11 
2007-02-09   ,         98.770, 2007-03 ,         100.27, 2007-04 ,         101.70, 2007-05 ,         102.92, 2007-08 ,         101.80, 2007-09 ,         102.20, 2007-10 ,         102.20, 2007-11 
2007-02-02   ,         95.625, 2007-03 ,         97.750, 2007-04 ,         99.200, 2007-05 ,         100.95, 2007-08 ,         99.800, 2007-09 ,         100.20, 2007-10 ,         99.700, 2007-11 
2007-01-26   ,         94.110, 2007-01 ,         94.100, 2007-03 ,         96.450, 2007-04 ,         97.320, 2007-05 ,         99.400, 2007-08 ,         98.150, 2007-09 ,         99.100, 2007-10 
2007-01-19   ,             95, 2007-01 ,         93.575, 2007-03 ,         95.575, 2007-04 ,         96.525, 2007-05 ,         99.300, 2007-08 ,         98.150, 2007-09 ,             98, 2007-10 
2007-01-12   ,         94.575, 2007-01 ,         92.950, 2007-03 ,         94.700, 2007-04 ,         95.625, 2007-05 ,         98.950, 2007-08 ,             98, 2007-09 ,         98.200, 2007-10 
2007-01-05   ,         98.650, 2007-01 ,         97.650, 2007-03 ,         98.750, 2007-04 ,         99.470, 2007-05 ,         102.80, 2007-08 ,         101.60, 2007-09 ,            102, 2007-10 
2006-12-29   ,         99.600, 2007-01 ,         98.375, 2007-03 ,         98.900, 2007-04 ,         99.700, 2007-05 ,         102.30, 2007-08 ,         102.25, 2007-09 ,         101.80, 2007-10 
2006-12-22   ,         97.325, 2007-01 ,         95.200, 2007-03 ,             97, 2007-04 ,         97.950, 2007-05 ,         100.72, 2007-08 ,            101, 2007-09 ,         100.70, 2007-10 
2006-12-15   ,         98.725, 2007-01 ,         96.850, 2007-03 ,         98.300, 2007-04 ,         98.675, 2007-05 ,         101.75, 2007-08 ,         101.50, 2007-09 ,         101.35, 2007-10 
2006-12-08   ,         100.43, 2007-01 ,         99.575, 2007-03 ,         100.40, 2007-04 ,         100.65, 2007-05 ,         103.88, 2007-08 ,         103.35, 2007-09 ,         102.90, 2007-10 
2006-12-01   ,         96.970, 2007-01 ,         96.350, 2007-03 ,         96.800, 2007-04 ,         97.350, 2007-05 ,         100.75, 2007-08 ,         100.30, 2007-09 ,         100.30, 2007-10 
2006-11-24   ,         98.500, 2007-01 ,         97.450, 2007-03 ,         97.900, 2007-04 ,         98.625, 2007-05 ,         101.30, 2007-08 ,         100.75, 2007-09 ,         100.75, 2007-10 
2006-11-17   ,         98.375, 2007-01 ,         97.400, 2007-03 ,         97.800, 2007-04 ,         98.500, 2007-05 ,            102, 2007-08 ,         101.78, 2007-09 ,         101.53, 2007-10 
2006-11-10   ,         98.800, 2006-11 ,         95.700, 2007-01 ,         94.775, 2007-03 ,         95.100, 2007-04 ,         95.300, 2007-05 ,             99, 2007-08 ,         99.400, 2007-09 
2006-11-03   ,         101.43, 2006-11 ,         97.125, 2007-01 ,         95.425, 2007-03 ,         95.500, 2007-04 ,         95.400, 2007-05 ,         99.200, 2007-08 ,             99, 2007-09 
2006-10-27   ,         103.57, 2006-11 ,         101.35, 2007-01 ,         100.20, 2007-03 ,         100.25, 2007-04 ,         100.22, 2007-05 ,         102.60, 2007-08 ,         102.53, 2007-09 
2006-10-20   ,         106.32, 2006-10 ,         104.75, 2006-11 ,         103.53, 2007-01 ,         101.95, 2007-03 ,         101.78, 2007-04 ,         101.75, 2007-05 ,         104.50, 2007-08 
2006-10-13   ,         107.15, 2006-10 ,         104.88, 2006-11 ,         103.55, 2007-01 ,         102.30, 2007-03 ,         101.90, 2007-04 ,         101.70, 2007-05 ,         104.20, 2007-08 
2006-10-06   ,         113.03, 2006-10 ,         111.25, 2006-11 ,         109.28, 2007-01 ,         106.68, 2007-03 ,         105.85, 2007-04 ,         105.70, 2007-05 ,         107.68, 2007-08 
2006-09-29   ,         112.90, 2006-10 ,         110.85, 2006-11 ,         108.45, 2007-01 ,         105.95, 2007-03 ,         105.40, 2007-04 ,         105.15, 2007-05 ,         107.05, 2007-08 
2006-09-22   ,         116.05, 2006-09 ,         115.05, 2006-10 ,         113.65, 2006-11 ,         111.05, 2007-01 ,         107.50, 2007-03 ,         106.75, 2007-04 ,         106.60, 2007-05 
2006-09-15   ,         117.55, 2006-09 ,         116.03, 2006-10 ,         115.63, 2006-11 ,         112.68, 2007-01 ,         109.43, 2007-03 ,         108.95, 2007-04 ,         108.75, 2007-05 
2006-09-08   ,         118.57, 2006-09 ,         118.22, 2006-10 ,         118.25, 2006-11 ,         114.55, 2007-01 ,         110.30, 2007-03 ,         109.65, 2007-04 ,         109.50, 2007-05 
2006-09-01   ,         116.55, 2006-09 ,         116.32, 2006-10 ,         116.68, 2006-11 ,         113.38, 2007-01 ,         109.85, 2007-03 ,         109.10, 2007-04 ,         108.70, 2007-05 
2006-08-25   ,         116.53, 2006-08 ,         116.35, 2006-09 ,         117.28, 2006-10 ,         117.22, 2006-11 ,         113.50, 2007-01 ,         109.70, 2007-03 ,         108.90, 2007-04 
2006-08-18   ,         115.32, 2006-08 ,         115.97, 2006-09 ,         116.60, 2006-10 ,         116.55, 2006-11 ,         112.35, 2007-01 ,         108.50, 2007-03 ,         108.10, 2007-04 
2006-08-11   ,         117.35, 2006-08 ,         117.50, 2006-09 ,         117.68, 2006-10 ,         116.63, 2006-11 ,         111.60, 2007-01 ,         108.35, 2007-03 ,         107.80, 2007-04 
2006-08-04   ,         115.13, 2006-08 ,         115.25, 2006-09 ,         115.45, 2006-10 ,         114.25, 2006-11 ,         109.18, 2007-01 ,         105.60, 2007-03 ,         105.40, 2007-04 
2006-07-28   ,         114.15, 2006-08 ,         114.18, 2006-09 ,         114.07, 2006-10 ,         112.88, 2006-11 ,         108.60, 2007-01 ,         104.80, 2007-03 ,         104.70, 2007-04 
2006-07-21   ,         115.63, 2006-08 ,         115.53, 2006-09 ,         115.22, 2006-10 ,         113.30, 2006-11 ,            108, 2007-01 ,         105.20, 2007-03 ,         104.50, 2007-04 
2006-07-14   ,         114.22, 2006-08 ,         113.63, 2006-09 ,         113.07, 2006-10 ,         110.85, 2006-11 ,         106.40, 2007-01 ,         103.75, 2007-03 ,         103.10, 2007-04 
2006-07-07   ,         115.90, 2006-08 ,         115.65, 2006-09 ,         114.65, 2006-10 ,         112.88, 2006-11 ,         107.95, 2007-01 ,         105.50, 2007-03 ,         105.30, 2007-04 
2006-06-30   ,         115.20, 2006-08 ,         114.88, 2006-09 ,         113.55, 2006-10 ,         111.50, 2006-11 ,         106.60, 2007-01 ,         104.40, 2007-03 ,         104.40, 2007-04 
2006-06-23   ,         115.15, 2006-08 ,         114.93, 2006-09 ,         113.45, 2006-10 ,         112.75, 2006-11 ,         108.35, 2007-01 ,         106.95, 2007-03 ,         105.55, 2007-04 
2006-06-16   ,         112.57, 2006-08 ,         111.97, 2006-09 ,         110.60, 2006-10 ,         109.80, 2006-11 ,         106.15, 2007-01 ,         104.40, 2007-03 ,            104, 2007-04 
2006-06-09   ,         108.60, 2006-08 ,         108.25, 2006-09 ,         107.30, 2006-10 ,         106.75, 2006-11 ,         103.40, 2007-01 ,         101.90, 2007-03 ,         101.40, 2007-04 
2006-06-02   ,         110.22, 2006-08 ,         109.38, 2006-09 ,         108.40, 2006-10 ,         107.40, 2006-11 ,         104.20, 2007-01 ,         103.10, 2007-03 ,         102.40, 2007-04 
2006-05-26   ,         108.75, 2006-08 ,         108.30, 2006-09 ,         107.32, 2006-10 ,         106.40, 2006-11 ,         103.05, 2007-01 ,            101, 2007-03 ,            100, 2007-04 
2006-05-19   ,         103.05, 2006-05 ,         106.22, 2006-08 ,         105.95, 2006-09 ,         104.88, 2006-10 ,            104, 2006-11 ,         100.90, 2007-01 ,         99.800, 2007-03 
2006-05-12   ,         102.40, 2006-05 ,         106.15, 2006-08 ,         105.65, 2006-09 ,         104.68, 2006-10 ,            104, 2006-11 ,            101, 2007-01 ,             98, 2007-03 
2006-05-05   ,         99.800, 2006-05 ,         102.82, 2006-08 ,         102.50, 2006-09 ,         101.32, 2006-10 ,         101.50, 2006-11 ,             99, 2007-01 ,                    na,  
2006-04-28   ,         100.52, 2006-05 ,         102.07, 2006-08 ,         101.50, 2006-09 ,         100.80, 2006-10 ,         100.95, 2006-11 ,         100.75, 2006-11 ,         98.100, 2007-01 
2006-04-21   ,         101.80, 2006-04 ,         102.25, 2006-05 ,         103.65, 2006-08 ,            103, 2006-09 ,         101.85, 2006-10 ,            102, 2006-11 ,         99.300, 2007-01 
2006-04-14   ,         102.17, 2006-04 ,         102.90, 2006-05 ,         104.05, 2006-08 ,         103.52, 2006-09 ,         102.55, 2006-10 ,         102.60, 2006-11 ,                    na,  
2006-04-07   ,            102, 2006-04 ,         102.17, 2006-05 ,         104.35, 2006-08 ,         103.95, 2006-09 ,         103.02, 2006-10 ,         102.85, 2006-11 ,         100.90, 2007-01 
2006-03-31   ,         101.47, 2006-04 ,         101.75, 2006-05 ,         104.10, 2006-08 ,         103.60, 2006-09 ,         102.42, 2006-10 ,         102.75, 2006-11 ,         104.97, 2006-11 
2006-03-24   ,         103.45, 2006-03 ,         104.97, 2006-04 ,         104.97, 2006-05 ,         107.05, 2006-08 ,         106.20, 2006-09 ,         105.43, 2006-10 ,         105.10, 2006-11 
2006-03-17   ,         104.47, 2006-03 ,         105.65, 2006-04 ,         106.20, 2006-05 ,         107.75, 2006-08 ,         106.90, 2006-09 ,         106.50, 2006-10 ,            106, 2006-11 
2006-03-10   ,         101.57, 2006-03 ,         102.95, 2006-04 ,         104.10, 2006-05 ,         105.53, 2006-08 ,         104.50, 2006-09 ,         104.25, 2006-10 ,            104, 2006-11 
2006-03-03   ,         106.32, 2006-03 ,         107.05, 2006-04 ,         107.93, 2006-05 ,         109.18, 2006-08 ,         107.80, 2006-09 ,         107.25, 2006-10 ,         106.55, 2006-11 
2006-02-24   ,         106.20, 2006-03 ,         106.72, 2006-04 ,         107.45, 2006-05 ,         108.47, 2006-08 ,            108, 2006-09 ,         106.90, 2006-10 ,         106.65, 2006-11 
2006-02-17   ,         107.32, 2006-03 ,         107.65, 2006-04 ,         108.53, 2006-05 ,         109.50, 2006-08 ,         107.80, 2006-09 ,         107.40, 2006-10 ,         107.65, 2006-11 
2006-02-10   ,         109.65, 2006-03 ,         110.65, 2006-04 ,         110.78, 2006-05 ,         111.10, 2006-08 ,         109.90, 2006-09 ,         109.22, 2006-10 ,         108.50, 2006-11 
2006-02-03   ,         107.82, 2006-03 ,         108.80, 2006-04 ,         108.88, 2006-05 ,         109.60, 2006-08 ,         109.10, 2006-09 ,         108.25, 2006-10 ,         107.75, 2006-11 
2006-01-27   ,         110.63, 2006-03 ,         111.47, 2006-04 ,         111.97, 2006-05 ,         112.38, 2006-08 ,            112, 2006-09 ,         111.40, 2006-10 ,         110.70, 2006-11 
2006-01-20   ,         112.60, 2006-01 ,         111.47, 2006-03 ,         112.13, 2006-04 ,         112.50, 2006-05 ,         113.18, 2006-08 ,         112.60, 2006-09 ,            112, 2006-10 
2006-01-13   ,         112.47, 2006-01 ,         111.97, 2006-03 ,         112.68, 2006-04 ,         112.97, 2006-05 ,         113.85, 2006-08 ,            113, 2006-09 ,         112.20, 2006-10 
2006-01-06   ,         114.50, 2006-01 ,         113.97, 2006-03 ,         114.28, 2006-04 ,         113.95, 2006-05 ,         114.47, 2006-08 ,         113.45, 2006-09 ,         112.45, 2006-10 
2005-12-30   ,         115.25, 2006-01 ,         114.72, 2006-03 ,            115, 2006-04 ,            114, 2006-05 ,         114.40, 2006-08 ,         112.80, 2006-09 ,         111.80, 2006-10 
2005-12-23   ,         114.07, 2006-01 ,         113.42, 2006-03 ,         113.15, 2006-04 ,         112.55, 2006-05 ,         113.22, 2006-08 ,            112, 2006-09 ,         111.10, 2006-10 
2005-12-16   ,         114.32, 2006-01 ,         113.85, 2006-03 ,         113.28, 2006-04 ,         112.80, 2006-05 ,         113.75, 2006-08 ,         112.20, 2006-09 ,         111.20, 2006-10 
2005-12-09   ,         113.77, 2006-01 ,         113.30, 2006-03 ,         112.10, 2006-04 ,         111.65, 2006-05 ,         112.20, 2006-08 ,         111.10, 2006-09 ,            110, 2006-10 
2005-12-02   ,         116.68, 2006-01 ,            115, 2006-03 ,         113.22, 2006-04 ,         112.45, 2006-05 ,         112.75, 2006-08 ,         111.20, 2006-09 ,         110.50, 2006-10 
2005-11-25   ,         116.03, 2006-01 ,         114.40, 2006-03 ,         112.50, 2006-04 ,         111.90, 2006-05 ,         111.90, 2006-08 ,         110.40, 2006-09 ,         109.50, 2006-10 
2005-11-18   ,         113.60, 2006-01 ,         111.75, 2006-03 ,         110.35, 2006-04 ,            110, 2006-05 ,         110.45, 2006-08 ,         109.50, 2006-09 ,         108.80, 2006-10 
2005-11-11   ,         115.05, 2005-11 ,         112.97, 2006-01 ,         111.18, 2006-03 ,         109.40, 2006-04 ,         109.30, 2006-05 ,         109.70, 2006-08 ,         108.80, 2006-09 
2005-11-04   ,         116.07, 2005-11 ,         114.65, 2006-01 ,         111.93, 2006-03 ,         109.80, 2006-04 ,         109.65, 2006-05 ,         109.90, 2006-08 ,         108.80, 2006-09 
2005-10-28   ,         115.35, 2005-11 ,         113.53, 2006-01 ,         110.60, 2006-03 ,         109.15, 2006-04 ,         108.30, 2006-05 ,         108.95, 2006-08 ,            107, 2006-09 
2005-10-21   ,         115.95, 2005-10 ,         114.43, 2005-11 ,         112.13, 2006-01 ,         108.30, 2006-03 ,         106.90, 2006-04 ,         106.90, 2006-05 ,         107.35, 2006-08 
2005-10-14   ,         117.68, 2005-10 ,         115.78, 2005-11 ,         112.88, 2006-01 ,         108.80, 2006-03 ,         106.90, 2006-04 ,         106.70, 2006-05 ,         106.65, 2006-08 
2005-10-07   ,         118.32, 2005-10 ,         116.65, 2005-11 ,         113.82, 2006-01 ,         109.27, 2006-03 ,         107.10, 2006-04 ,         106.85, 2006-05 ,         107.30, 2006-08 
2005-09-30   ,         116.24, 2005-09 ,         115.43, 2005-10 ,         114.95, 2005-11 ,         112.28, 2006-01 ,         107.28, 2006-03 ,         105.50, 2006-04 ,         105.40, 2006-05 
2005-09-23   ,         115.80, 2005-09 ,         103.30, 2006-08 ,         113.97, 2005-10 ,         113.45, 2005-11 ,         110.07, 2006-01 ,         104.95, 2006-03 ,         103.40, 2006-04 
2005-09-16   ,         114.88, 2005-09 ,         112.93, 2005-10 ,         112.35, 2005-11 ,         109.07, 2006-01 ,         104.30, 2006-03 ,         102.82, 2006-04 ,         102.80, 2006-05 
2005-09-09   ,         114.57, 2005-09 ,         113.18, 2005-10 ,         112.43, 2005-11 ,         108.70, 2006-01 ,         103.65, 2006-03 ,         102.50, 2006-04 ,            102, 2006-05 
2005-09-02   ,         110.80, 2005-09 ,         108.57, 2005-10 ,         108.15, 2005-11 ,         104.30, 2006-01 ,         99.975, 2006-03 ,         99.150, 2006-04 ,             99, 2006-05 
2005-08-26   ,         111.39, 2005-08 ,         111.45, 2005-09 ,         109.88, 2005-10 ,         109.25, 2005-11 ,         105.15, 2006-01 ,            101, 2006-03 ,            100, 2006-04 
2005-08-19   ,         110.60, 2005-08 ,         108.97, 2005-09 ,         107.65, 2005-10 ,         106.40, 2005-11 ,         102.97, 2006-01 ,         99.500, 2006-03 ,         98.850, 2006-04 
2005-08-12   ,         109.28, 2005-08 ,         106.63, 2005-09 ,         105.72, 2005-10 ,         104.60, 2005-11 ,         101.20, 2006-01 ,         98.500, 2006-03 ,         98.300, 2006-04 
2005-08-05   ,         110.40, 2005-08 ,         108.57, 2005-09 ,         108.03, 2005-10 ,         106.18, 2005-11 ,         103.15, 2006-01 ,         99.400, 2006-03 ,         98.500, 2006-04 
2005-07-29   ,         109.22, 2005-08 ,         107.45, 2005-09 ,         106.68, 2005-10 ,         104.25, 2005-11 ,         101.50, 2006-01 ,         98.425, 2006-03 ,         97.600, 2006-04 
2005-07-22   ,         107.65, 2005-08 ,         105.75, 2005-09 ,         104.53, 2005-10 ,         102.32, 2005-11 ,         100.25, 2006-01 ,         97.500, 2006-03 ,         97.250, 2006-04 
2005-07-15   ,         106.15, 2005-08 ,         104.70, 2005-09 ,         103.57, 2005-10 ,         101.55, 2005-11 ,         99.175, 2006-01 ,         96.350, 2006-03 ,         95.900, 2006-04 
2005-07-08   ,         111.97, 2005-08 ,         111.03, 2005-09 ,         109.60, 2005-10 ,         106.97, 2005-11 ,         104.13, 2006-01 ,         100.50, 2006-03 ,         100.30, 2006-04 
2005-07-01   ,         110.30, 2005-08 ,         109.85, 2005-09 ,         108.10, 2005-10 ,         105.90, 2005-11 ,         103.30, 2006-01 ,         99.900, 2006-03 ,         99.500, 2006-04 
2005-06-24   ,         108.45, 2005-08 ,         107.78, 2005-09 ,         106.70, 2005-10 ,         105.50, 2005-11 ,         102.80, 2006-01 ,         100.25, 2006-03 ,         100.05, 2006-04 
2005-06-17   ,         107.57, 2005-08 ,         106.35, 2005-09 ,         105.15, 2005-10 ,         104.60, 2005-11 ,            102, 2006-01 ,         99.700, 2006-03 ,         99.900, 2006-04 
2005-06-10   ,         111.25, 2005-08 ,         110.07, 2005-09 ,         108.60, 2005-10 ,         107.70, 2005-11 ,         104.55, 2006-01 ,         101.90, 2006-03 ,         101.65, 2006-04 
2005-06-03   ,         111.70, 2005-08 ,         110.68, 2005-09 ,         109.55, 2005-10 ,         108.53, 2005-11 ,         105.70, 2006-01 ,         103.40, 2006-03 ,         103.25, 2006-04 
2005-05-27   ,         111.14, 2005-05 ,         111.45, 2005-08 ,         110.25, 2005-09 ,         109.28, 2005-10 ,         108.25, 2005-11 ,         105.50, 2006-01 ,         103.30, 2006-03 
2005-05-20   ,         111.47, 2005-05 ,         111.55, 2005-08 ,         110.28, 2005-09 ,         109.20, 2005-10 ,         108.25, 2005-11 ,         105.40, 2006-01 ,         102.95, 2006-03 
2005-05-13   ,         111.43, 2005-05 ,         112.32, 2005-08 ,         111.55, 2005-09 ,         110.35, 2005-10 ,         108.80, 2005-11 ,         105.60, 2006-01 ,         103.55, 2006-03 
2005-05-06   ,         110.22, 2005-05 ,         109.55, 2005-08 ,         108.30, 2005-09 ,         107.30, 2005-10 ,         106.25, 2005-11 ,         103.70, 2006-01 ,         101.80, 2006-03 
2005-04-29   ,         108.68, 2005-05 ,         108.10, 2005-08 ,         107.40, 2005-09 ,         106.10, 2005-10 ,         105.15, 2005-11 ,         102.30, 2006-01 ,         101.90, 2006-03 
2005-04-22   ,         110.47, 2005-04 ,         106.90, 2005-05 ,         107.88, 2005-08 ,         106.95, 2005-09 ,         105.85, 2005-10 ,         104.80, 2005-11 ,         101.50, 2006-01 
2005-04-15   ,         109.70, 2005-04 ,         106.22, 2005-05 ,         107.57, 2005-08 ,         106.35, 2005-09 ,         105.35, 2005-10 ,         104.37, 2005-11 ,         101.50, 2006-01 
2005-04-08   ,         108.43, 2005-04 ,         104.80, 2005-05 ,         106.93, 2005-08 ,         105.80, 2005-09 ,            105, 2005-10 ,         103.95, 2005-11 ,         101.60, 2006-01 
2005-04-01   ,         109.10, 2005-04 ,         105.85, 2005-05 ,         108.20, 2005-08 ,         106.70, 2005-09 ,         105.90, 2005-10 ,         104.95, 2005-11 ,         101.80, 2006-01 
2005-03-25   ,         106.35, 2005-03 ,         104.93, 2005-04 ,         103.28, 2005-05 ,         105.20, 2005-08 ,            104, 2005-09 ,         103.65, 2005-10 ,         102.25, 2005-11 
2005-03-18   ,         105.63, 2005-03 ,         103.43, 2005-04 ,         102.05, 2005-05 ,         103.15, 2005-08 ,         102.20, 2005-09 ,         102.05, 2005-10 ,         100.65, 2005-11 
2005-03-11   ,         104.90, 2005-03 ,         103.93, 2005-04 ,         103.50, 2005-05 ,         104.57, 2005-08 ,         103.68, 2005-09 ,         103.20, 2005-10 ,         101.90, 2005-11 
2005-03-04   ,         102.68, 2005-03 ,         101.68, 2005-04 ,         100.43, 2005-05 ,         102.05, 2005-08 ,         101.68, 2005-09 ,         101.53, 2005-10 ,         100.30, 2005-11 
2005-02-25   ,         98.400, 2005-03 ,         97.625, 2005-04 ,         96.925, 2005-05 ,         99.450, 2005-08 ,         99.200, 2005-09 ,         99.250, 2005-10 ,         98.750, 2005-11 
2005-02-18   ,         98.300, 2005-03 ,         97.850, 2005-04 ,         97.100, 2005-05 ,         99.800, 2005-08 ,         99.675, 2005-09 ,         99.750, 2005-10 ,         99.700, 2005-11 
2005-02-11   ,         100.15, 2005-03 ,         99.350, 2005-04 ,         98.025, 2005-05 ,         100.28, 2005-08 ,         99.750, 2005-09 ,         99.650, 2005-10 ,         99.275, 2005-11 
2005-02-04   ,         99.275, 2005-03 ,         98.975, 2005-04 ,         98.500, 2005-05 ,            100, 2005-08 ,         99.850, 2005-09 ,         99.850, 2005-10 ,         99.600, 2005-11 
2005-01-28   ,         100.22, 2005-03 ,         100.05, 2005-04 ,         99.400, 2005-05 ,         100.25, 2005-08 ,            100, 2005-09 ,            100, 2005-10 ,         99.950, 2005-11 
2005-01-21   ,         105.72, 2005-01 ,         101.25, 2005-03 ,         100.52, 2005-04 ,         99.570, 2005-05 ,         100.85, 2005-08 ,         100.15, 2005-09 ,         100.25, 2005-10 
2005-01-14   ,         105.85, 2005-01 ,         102.15, 2005-03 ,         100.60, 2005-04 ,         99.950, 2005-05 ,         101.40, 2005-08 ,         100.70, 2005-09 ,         100.55, 2005-10 
2005-01-07   ,         103.80, 2005-01 ,         98.800, 2005-03 ,         97.750, 2005-04 ,         97.500, 2005-05 ,         99.800, 2005-08 ,             99, 2005-09 ,             99, 2005-10 
2004-12-31   ,         101.80, 2005-01 ,             96, 2005-03 ,         95.370, 2005-04 ,         95.250, 2005-05 ,         97.250, 2005-08 ,         96.250, 2005-09 ,         96.250, 2005-10 
2004-12-24   ,         105.20, 2005-01 ,         101.20, 2005-03 ,         99.700, 2005-04 ,         99.250, 2005-05 ,         99.750, 2005-08 ,         99.350, 2005-09 ,         99.400, 2005-10 
2004-12-17   ,         103.25, 2005-01 ,         99.175, 2005-03 ,         97.525, 2005-04 ,         97.250, 2005-05 ,         99.400, 2005-08 ,         98.250, 2005-09 ,         98.250, 2005-10 
2004-12-10   ,         100.57, 2005-01 ,         97.200, 2005-03 ,         95.750, 2005-04 ,         95.650, 2005-05 ,         97.900, 2005-08 ,         97.400, 2005-09 ,         97.400, 2005-10 
2004-12-03   ,         101.90, 2005-01 ,         97.500, 2005-03 ,         95.800, 2005-04 ,         95.600, 2005-05 ,         98.050, 2005-08 ,         97.250, 2005-09 ,         97.250, 2005-10 
2004-11-26   ,         102.90, 2005-01 ,         99.075, 2005-03 ,         97.775, 2005-04 ,         98.100, 2005-05 ,            101, 2005-08 ,             97, 2005-09 ,             97, 2005-10 
2004-11-19   ,         100.63, 2005-01 ,         96.125, 2005-03 ,         94.925, 2005-04 ,             95, 2005-05 ,         98.100, 2005-08 ,             97, 2005-09 ,             97, 2005-10 
2004-11-12   ,         107.93, 2004-11 ,            102, 2005-01 ,         97.350, 2005-03 ,         96.425, 2005-04 ,         96.300, 2005-05 ,         99.650, 2005-08 ,         98.700, 2005-09 
2004-11-05   ,         107.40, 2004-11 ,         101.75, 2005-01 ,             99, 2005-03 ,         98.500, 2005-04 ,         98.400, 2005-05 ,         99.470, 2005-08 ,             96, 2005-09 
2004-10-29   ,         113.83, 2004-10 ,         109.20, 2004-11 ,         105.52, 2005-01 ,         101.80, 2005-03 ,         100.80, 2005-04 ,         100.70, 2005-05 ,         100.70, 2005-08 
2004-10-22   ,         113.20, 2004-10 ,         111.43, 2004-11 ,         108.82, 2005-01 ,         104.45, 2005-03 ,         103.40, 2005-04 ,         103.30, 2005-05 ,         103.15, 2005-08 
2004-10-15   ,         114.13, 2004-10 ,         112.38, 2004-11 ,         108.93, 2005-01 ,         104.07, 2005-03 ,         103.43, 2005-04 ,         103.10, 2005-05 ,            108, 2005-08 
2004-10-08   ,         113.10, 2004-10 ,         111.32, 2004-11 ,         108.25, 2005-01 ,         103.45, 2005-03 ,         102.80, 2005-04 ,         102.75, 2005-05 ,            100, 2005-08 
2004-10-01   ,         112.52, 2004-10 ,         110.20, 2004-11 ,         106.90, 2005-01 ,         102.80, 2005-03 ,         102.35, 2005-04 ,         102.35, 2005-05 ,            104, 2005-08 
2004-09-24   ,         115.15, 2004-09 ,         112.12, 2004-10 ,         110.90, 2004-11 ,         106.65, 2005-01 ,         102.47, 2005-03 ,         101.80, 2005-04 ,                    na,  
2004-09-17   ,         114.65, 2004-09 ,         111.90, 2004-10 ,         110.02, 2004-11 ,         105.35, 2005-01 ,         101.57, 2005-03 ,         100.75, 2005-04 ,                    na,  
2004-09-10   ,         112.30, 2004-09 ,         110.32, 2004-10 ,         109.25, 2004-11 ,         105.10, 2005-01 ,         101.20, 2005-03 ,         100.20, 2005-04 ,                    na,  
2004-09-03   ,         109.40, 2004-09 ,         106.25, 2004-10 ,         105.77, 2004-11 ,         102.50, 2005-01 ,         98.700, 2005-03 ,         98.120, 2005-04 ,                    na,  
2004-08-27   ,         118.07, 2004-08 ,         112.10, 2004-09 ,         108.82, 2004-10 ,         107.65, 2004-11 ,         103.85, 2005-01 ,         99.350, 2005-03 ,         98.900, 2005-04 
2004-08-20   ,         118.18, 2004-08 ,         114.78, 2004-09 ,         113.13, 2004-10 ,         111.55, 2004-11 ,         107.20, 2005-01 ,         102.60, 2005-03 ,            102, 2005-04 
2004-08-13   ,         116.55, 2004-08 ,         115.12, 2004-09 ,         114.55, 2004-10 ,         112.72, 2004-11 ,            108, 2005-01 ,         102.95, 2005-03 ,         101.70, 2005-04 
2004-08-06   ,         114.05, 2004-08 ,         112.45, 2004-09 ,         112.12, 2004-10 ,         109.77, 2004-11 ,         105.47, 2005-01 ,         101.35, 2005-03 ,         100.30, 2005-04 
2004-07-30   ,         114.65, 2004-08 ,         112.97, 2004-09 ,         112.10, 2004-10 ,         109.10, 2004-11 ,         104.60, 2005-01 ,            100, 2005-03 ,         99.800, 2005-04 
2004-07-23   ,         114.70, 2004-08 ,         113.72, 2004-09 ,         111.72, 2004-10 ,         108.85, 2004-11 ,         104.55, 2005-01 ,         100.55, 2005-03 ,         99.950, 2005-04 
2004-07-16   ,         108.52, 2004-08 ,         107.60, 2004-09 ,         105.90, 2004-10 ,         103.77, 2004-11 ,         101.60, 2005-01 ,         97.200, 2005-03 ,         96.500, 2005-04 
2004-07-09   ,         112.55, 2004-08 ,         111.43, 2004-09 ,         108.47, 2004-10 ,         106.05, 2004-11 ,         102.85, 2005-01 ,         98.700, 2005-03 ,             98, 2005-04 
2004-07-02   ,         108.40, 2004-08 ,         107.80, 2004-09 ,         105.97, 2004-10 ,         104.50, 2004-11 ,         100.60, 2005-01 ,         97.100, 2005-03 ,         96.250, 2005-04 
2004-06-25   ,         114.15, 2004-08 ,         112.35, 2004-09 ,         110.15, 2004-10 ,         107.80, 2004-11 ,         103.82, 2005-01 ,         99.750, 2005-03 ,         98.500, 2005-04 
2004-06-18   ,         109.80, 2004-08 ,         107.72, 2004-09 ,         106.60, 2004-10 ,         105.55, 2004-11 ,         100.85, 2005-01 ,         96.700, 2005-03 ,         95.800, 2005-04 
2004-06-11   ,         107.50, 2004-08 ,         105.90, 2004-09 ,         105.05, 2004-10 ,         104.10, 2004-11 ,            100, 2005-01 ,         95.200, 2005-03 ,             95, 2005-04 
2004-06-04   ,         108.62, 2004-08 ,         107.50, 2004-09 ,         106.42, 2004-10 ,         105.10, 2004-11 ,         100.20, 2005-01 ,         95.650, 2005-03 ,         94.800, 2005-04 
2004-05-28   ,         106.04, 2004-05 ,         107.20, 2004-08 ,         105.53, 2004-09 ,         104.70, 2004-10 ,         103.30, 2004-11 ,         98.650, 2005-01 ,         94.500, 2005-03 
2004-05-21   ,         104.92, 2004-05 ,         105.35, 2004-08 ,         104.35, 2004-09 ,         103.45, 2004-10 ,         102.20, 2004-11 ,             98, 2005-01 ,             94, 2005-03 
2004-05-14   ,         103.22, 2004-05 ,         99.800, 2004-08 ,         98.950, 2004-09 ,         98.350, 2004-10 ,         97.450, 2004-11 ,         94.400, 2005-01 ,         92.100, 2005-03 
2004-05-07   ,         102.43, 2004-05 ,         99.025, 2004-08 ,             98, 2004-09 ,         97.500, 2004-10 ,         97.400, 2004-11 ,         94.400, 2005-01 ,         91.500, 2005-03 
2004-04-30   ,         98.300, 2004-05 ,         98.425, 2004-08 ,         97.100, 2004-09 ,         97.050, 2004-10 ,             97, 2004-11 ,             93, 2005-01 ,         91.500, 2005-03 
2004-04-23   ,         94.900, 2004-04 ,         92.825, 2004-05 ,         94.600, 2004-08 ,         92.850, 2004-09 ,         92.750, 2004-10 ,         92.700, 2004-11 ,             90, 2005-01 
2004-04-16   ,         92.950, 2004-04 ,         89.225, 2004-05 ,         90.225, 2004-08 ,         89.200, 2004-09 ,         89.400, 2004-10 ,         89.600, 2004-11 ,             88, 2005-01 
2004-04-09   ,         91.225, 2004-04 ,         87.400, 2004-05 ,         88.400, 2004-08 ,         87.900, 2004-09 ,         87.700, 2004-10 ,             88, 2004-11 ,         86.450, 2005-01 
2004-04-02   ,         89.400, 2004-04 ,         86.200, 2004-05 ,         86.950, 2004-08 ,         86.550, 2004-09 ,         86.550, 2004-10 ,         86.600, 2004-11 ,         85.500, 2005-01 
2004-03-26   ,         90.840, 2004-03 ,         88.700, 2004-04 ,         86.620, 2004-05 ,         87.750, 2004-08 ,         87.600, 2004-09 ,         87.650, 2004-10 ,         87.800, 2004-11 
2004-03-19   ,         90.550, 2004-03 ,         87.100, 2004-04 ,         84.950, 2004-05 ,         86.750, 2004-08 ,         86.550, 2004-09 ,         86.400, 2004-10 ,             87, 2004-11 
2004-03-12   ,         89.800, 2004-03 ,         88.370, 2004-04 ,         87.220, 2004-05 ,         88.750, 2004-08 ,         88.400, 2004-09 ,         88.350, 2004-10 ,         88.700, 2004-11 
2004-03-05   ,         87.300, 2004-03 ,         85.250, 2004-04 ,         85.825, 2004-05 ,         87.925, 2004-08 ,         87.775, 2004-09 ,         87.725, 2004-10 ,         88.200, 2004-11 
2004-02-27   ,         86.500, 2004-03 ,         85.500, 2004-04 ,         86.575, 2004-05 ,         88.150, 2004-08 ,         88.200, 2004-09 ,         88.150, 2004-10 ,         88.400, 2004-11 
2004-02-20   ,         84.175, 2004-03 ,         84.050, 2004-04 ,         84.950, 2004-05 ,         87.900, 2004-08 ,         88.075, 2004-09 ,         88.050, 2004-10 ,         88.150, 2004-11 
2004-02-13   ,         83.975, 2004-03 ,         84.550, 2004-04 ,         85.825, 2004-05 ,         88.475, 2004-08 ,         88.600, 2004-09 ,         88.725, 2004-10 ,             89, 2004-11 
2004-02-06   ,         83.150, 2004-03 ,         84.825, 2004-04 ,         84.925, 2004-05 ,         87.950, 2004-08 ,             88, 2004-09 ,         87.600, 2004-10 ,             88, 2004-11 
2004-01-30   ,         88.830, 2004-01 ,         83.675, 2004-03 ,         85.400, 2004-04 ,         85.875, 2004-05 ,         88.250, 2004-08 ,         88.250, 2004-09 ,         88.250, 2004-10 
2004-01-23   ,         90.100, 2004-01 ,         84.225, 2004-03 ,         85.400, 2004-04 ,         85.525, 2004-05 ,         87.875, 2004-08 ,         87.900, 2004-09 ,             88, 2004-10 
2004-01-16   ,         89.150, 2004-01 ,         84.100, 2004-03 ,         84.950, 2004-04 ,         85.825, 2004-05 ,         88.300, 2004-08 ,         88.400, 2004-09 ,         88.500, 2004-10 
2004-01-09   ,         86.225, 2004-01 ,         84.875, 2004-03 ,         85.500, 2004-04 ,         86.275, 2004-05 ,         88.800, 2004-08 ,         88.500, 2004-09 ,         88.550, 2004-10 
2004-01-02   ,         81.100, 2004-01 ,         80.025, 2004-03 ,         80.200, 2004-04 ,         81.375, 2004-05 ,         83.750, 2004-08 ,         83.200, 2004-09 ,         83.400, 2004-10 
2003-12-26   ,         90.720, 2004-01 ,         85.900, 2004-03 ,         84.800, 2004-04 ,         85.750, 2004-05 ,         87.900, 2004-08 ,         86.950, 2004-09 ,         86.950, 2004-10 
2003-12-19   ,         94.225, 2004-01 ,         89.425, 2004-03 ,         88.250, 2004-04 ,         89.400, 2004-05 ,         91.400, 2004-08 ,         90.400, 2004-09 ,         90.400, 2004-10 
2003-12-12   ,         94.550, 2004-01 ,         89.675, 2004-03 ,         88.050, 2004-04 ,         89.250, 2004-05 ,         90.900, 2004-08 ,         90.100, 2004-09 ,         90.100, 2004-10 
2003-12-05   ,         98.300, 2004-01 ,         92.120, 2004-03 ,         89.170, 2004-04 ,         89.950, 2004-05 ,         90.400, 2004-08 ,         89.900, 2004-09 ,         89.900, 2004-10 
2003-11-28   ,         99.375, 2004-01 ,         93.375, 2004-03 ,         90.500, 2004-04 ,         90.975, 2004-05 ,         91.600, 2004-08 ,         90.700, 2004-09 ,             91, 2004-10 
2003-11-21   ,         95.750, 2004-01 ,         89.800, 2004-03 ,         87.520, 2004-04 ,         87.950, 2004-05 ,         89.650, 2004-08 ,         89.150, 2004-09 ,         89.150, 2004-09 
2003-11-14   ,         102.82, 2003-11 ,         94.375, 2004-01 ,         89.200, 2004-03 ,             88, 2004-04 ,         86.650, 2004-05 ,         88.500, 2004-08 ,         88.500, 2004-09 
2003-11-07   ,         103.92, 2003-11 ,         97.320, 2004-01 ,         90.770, 2004-03 ,         89.300, 2004-04 ,         88.220, 2004-05 ,         90.250, 2004-08 ,         90.400, 2004-09 
2003-10-31   ,         101.28, 2003-11 ,         94.800, 2004-01 ,         89.250, 2004-03 ,         87.700, 2004-04 ,         86.900, 2004-05 ,         88.650, 2004-08 ,         88.800, 2004-09 
2003-10-24   ,         103.63, 2003-10 ,         98.575, 2003-11 ,         94.250, 2004-01 ,         90.900, 2004-03 ,         89.050