EconStats : Open CME Rates Data Volume Chicago Mercantile Random-Length . Exchange Prices

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
Americas		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 - 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
Random-Length Lumber.
Column ( 1) Random-Length Lumber maturity 1. Nearest maturity . Number of observations : 389
Column ( 2) Random-Length Lumber maturity 2. 2nd maturity . Number of observations : 390
Column ( 3) Random-Length Lumber maturity 3. 3rd maturity . Number of observations : 390
Column ( 4) Random-Length Lumber maturity 4. 4th maturity . Number of observations : 369
Column ( 5) Random-Length Lumber maturity 5. 5th maturity . Number of observations : 299
Column ( 6) Random-Length Lumber maturity 6. 6th maturity . Number of observations : 129
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 17, 2:21 am
Random-Length Lumber . Futures . Settlement Price
             , Random-Length Lumber   ,, Random-Length Lumber   ,, Random-Length Lumber   ,, Random-Length Lumber   ,, Random-Length Lumber   ,, Random-Length Lumber   ,
             , Random-Length Lumber;  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,,      Jan2001 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-20   ,         245.10, 2008-07 ,         259.30, 2008-09 ,         252.60, 2008-11 ,         272.20, 2009-01 ,         277.60, 2009-03 ,         282.30, 2009-05 
2008-06-13   ,         242.20, 2008-07 ,         257.30, 2008-09 ,         251.20, 2008-11 ,         271.80, 2009-01 ,         276.90, 2009-03 ,         282.30, 2009-05 
2008-06-06   ,         243.90, 2008-07 ,         258.30, 2008-09 ,            254, 2008-11 ,         274.20, 2009-01 ,         278.50, 2009-03 ,            287, 2009-05 
2008-05-30   ,         246.30, 2008-07 ,         266.50, 2008-09 ,         260.90, 2008-11 ,            279, 2009-01 ,         289.90, 2009-03 ,         295.50, 2009-05 
2008-05-23   ,            251, 2008-07 ,         271.80, 2008-09 ,         260.80, 2008-11 ,         282.90, 2009-01 ,         293.50, 2009-03 ,         295.50, 2009-05 
2008-05-16   ,         245.90, 2008-07 ,         263.80, 2008-09 ,         258.40, 2008-11 ,         282.70, 2009-01 ,         292.30, 2009-03 ,            300, 2009-05 
2008-05-09   ,            232, 2008-05 ,         251.90, 2008-07 ,         266.50, 2008-09 ,         259.50, 2008-11 ,         287.20, 2009-01 ,         292.90, 2009-03 
2008-05-02   ,         216.60, 2008-05 ,         245.40, 2008-07 ,         262.50, 2008-09 ,            258, 2008-11 ,         284.20, 2009-01 ,         297.40, 2009-03 
2008-04-25   ,         214.70, 2008-05 ,         246.50, 2008-07 ,         261.80, 2008-09 ,            255, 2008-11 ,         281.10, 2009-01 ,         287.70, 2009-03 
2008-04-18   ,         221.20, 2008-05 ,         246.50, 2008-07 ,            266, 2008-09 ,            257, 2008-11 ,         276.50, 2009-01 ,         284.50, 2009-03 
2008-04-11   ,         229.10, 2008-05 ,         252.10, 2008-07 ,         267.60, 2008-09 ,         258.40, 2008-11 ,         279.90, 2009-01 ,            295, 2009-03 
2008-04-04   ,            229, 2008-05 ,         250.60, 2008-07 ,         263.80, 2008-09 ,         254.20, 2008-11 ,         272.10, 2009-01 ,         281.40, 2009-03 
2008-03-28   ,         222.20, 2008-05 ,            252, 2008-07 ,         262.10, 2008-09 ,         254.40, 2008-11 ,         269.20, 2009-01 ,            274, 2009-03 
2008-03-21   ,         225.60, 2008-05 ,         249.90, 2008-07 ,         261.80, 2008-09 ,         253.90, 2008-11 ,         269.50, 2009-01 ,            274, 2009-03 
2008-03-14   ,            188, 2008-03 ,         230.70, 2008-05 ,         253.50, 2008-07 ,         266.90, 2008-09 ,         255.10, 2008-11 ,            275, 2009-01 
2008-03-07   ,         200.60, 2008-03 ,         232.30, 2008-05 ,         253.50, 2008-07 ,         266.70, 2008-09 ,         253.10, 2008-11 ,         273.40, 2009-01 
2008-02-29   ,         219.20, 2008-03 ,         244.40, 2008-05 ,         257.40, 2008-07 ,         269.90, 2008-09 ,         259.30, 2008-11 ,         275.80, 2009-01 
2008-02-22   ,         222.70, 2008-03 ,            240, 2008-05 ,         258.70, 2008-07 ,         269.30, 2008-09 ,            252, 2008-11 ,         270.20, 2009-01 
2008-02-15   ,         221.70, 2008-03 ,            243, 2008-05 ,         260.80, 2008-07 ,         270.90, 2008-09 ,            256, 2008-11 ,         271.60, 2009-01 
2008-02-08   ,         229.70, 2008-03 ,         245.20, 2008-05 ,            261, 2008-07 ,            271, 2008-09 ,         261.90, 2008-11 ,         281.40, 2009-01 
2008-02-01   ,            221, 2008-03 ,         240.20, 2008-05 ,         257.40, 2008-07 ,            270, 2008-09 ,         263.90, 2008-11 ,         263.20, 2009-01 
2008-01-25   ,         222.40, 2008-03 ,         245.40, 2008-05 ,         259.70, 2008-07 ,         275.60, 2008-09 ,         264.90, 2008-11 ,         274.10, 2009-01 
2008-01-18   ,         231.20, 2008-03 ,         250.20, 2008-05 ,         269.50, 2008-07 ,         276.80, 2008-09 ,            269, 2008-11 ,         280.60, 2009-01 
2008-01-11   ,         209.20, 2008-01 ,         237.20, 2008-03 ,         255.50, 2008-05 ,            272, 2008-07 ,         283.90, 2008-09 ,         279.90, 2008-11 
2008-01-04   ,         228.10, 2008-01 ,            250, 2008-03 ,         266.50, 2008-05 ,         270.70, 2008-07 ,         284.90, 2008-09 ,            286, 2008-11 
2007-12-28   ,         234.80, 2008-01 ,         256.80, 2008-03 ,         270.50, 2008-05 ,         275.70, 2008-07 ,         289.30, 2008-09 ,         290.60, 2008-11 
2007-12-21   ,            240, 2008-01 ,            261, 2008-03 ,         274.10, 2008-05 ,         278.50, 2008-07 ,         294.30, 2008-09 ,         293.50, 2008-11 
2007-12-14   ,         248.70, 2008-01 ,            269, 2008-03 ,         282.60, 2008-05 ,         283.50, 2008-07 ,         297.70, 2008-09 ,         296.30, 2008-11 
2007-12-07   ,         245.60, 2008-01 ,         264.30, 2008-03 ,         280.20, 2008-05 ,         283.60, 2008-07 ,         297.40, 2008-09 ,         296.30, 2008-11 
2007-11-30   ,         254.40, 2008-01 ,            276, 2008-03 ,         289.40, 2008-05 ,         290.10, 2008-07 ,         298.40, 2008-09 ,         297.90, 2008-11 
2007-11-23   ,         254.60, 2008-01 ,         279.60, 2008-03 ,            290, 2008-05 ,         290.60, 2008-07 ,            297, 2008-09 ,         299.90, 2008-11 
2007-11-16   ,            267, 2008-01 ,         286.60, 2008-03 ,         295.90, 2008-05 ,         292.50, 2008-07 ,         297.20, 2008-09 ,         299.50, 2008-11 
2007-11-09   ,         240.50, 2007-11 ,         263.70, 2008-01 ,         278.50, 2008-03 ,         292.70, 2008-05 ,         290.20, 2008-07 ,         296.70, 2008-09 
2007-11-02   ,         226.60, 2007-11 ,         251.70, 2008-01 ,         270.90, 2008-03 ,         286.10, 2008-05 ,            284, 2008-07 ,         295.50, 2008-09 
2007-10-26   ,         226.30, 2007-11 ,         252.80, 2008-01 ,         273.30, 2008-03 ,         281.80, 2008-05 ,         289.10, 2008-07 ,            291, 2008-09 
2007-10-19   ,         230.70, 2007-11 ,         251.50, 2008-01 ,         271.50, 2008-03 ,            283, 2008-05 ,         291.90, 2008-07 ,            300, 2008-09 
2007-10-12   ,         236.40, 2007-11 ,         256.90, 2008-01 ,         278.80, 2008-03 ,         284.20, 2008-05 ,         295.50, 2008-07 ,            305, 2008-09 
2007-10-05   ,            249, 2007-11 ,         268.30, 2008-01 ,         288.70, 2008-03 ,         289.10, 2008-05 ,         286.50, 2008-07 ,            300, 2008-09 
2007-09-28   ,         248.70, 2007-11 ,            269, 2008-01 ,         284.50, 2008-03 ,         281.30, 2008-05 ,         299.80, 2008-07 ,            296, 2008-09 
2007-09-21   ,         239.30, 2007-11 ,            261, 2008-01 ,         280.30, 2008-03 ,            277, 2008-05 ,         292.50, 2008-07 ,         297.50, 2008-09 
2007-09-14   ,         233.50, 2007-09 ,         247.70, 2007-11 ,         265.80, 2008-01 ,         284.30, 2008-03 ,         281.10, 2008-05 ,            293, 2008-07 
2007-09-07   ,            249, 2007-09 ,         245.50, 2007-11 ,         265.50, 2008-01 ,         282.70, 2008-03 ,         280.10, 2008-05 ,            298, 2008-07 
2007-08-31   ,            261, 2007-09 ,         259.60, 2007-11 ,         276.50, 2008-01 ,         293.50, 2008-03 ,            289, 2008-05 ,            303, 2008-07 
2007-08-24   ,         263.50, 2007-09 ,         265.40, 2007-11 ,         280.50, 2008-01 ,         286.90, 2008-03 ,         296.10, 2008-05 ,                    na,  
2007-08-17   ,         278.20, 2007-09 ,         276.80, 2007-11 ,         292.90, 2008-01 ,         296.60, 2008-03 ,         302.60, 2008-05 ,                    na,  
2007-08-10   ,         280.10, 2007-09 ,            281, 2007-11 ,         295.80, 2008-01 ,         296.90, 2008-03 ,         305.20, 2008-05 ,                    na,  
2007-08-03   ,         280.90, 2007-09 ,         281.70, 2007-11 ,         294.50, 2008-01 ,         299.50, 2008-03 ,         303.10, 2008-05 ,                    na,  
2007-07-27   ,            282, 2007-09 ,         282.50, 2007-11 ,         292.60, 2008-01 ,         297.20, 2008-03 ,            305, 2008-05 ,            310, 2008-07 
2007-07-20   ,         291.30, 2007-09 ,         284.90, 2007-11 ,         293.70, 2008-01 ,         298.60, 2008-03 ,         303.60, 2008-05 ,            304, 2008-07 
2007-07-13   ,         279.80, 2007-07 ,         303.70, 2007-09 ,         293.90, 2007-11 ,         303.20, 2008-01 ,         304.10, 2008-03 ,         304.70, 2008-05 
2007-07-06   ,         288.50, 2007-07 ,         308.60, 2007-09 ,         297.70, 2007-11 ,         304.50, 2008-01 ,         307.50, 2008-03 ,         303.20, 2008-05 
2007-06-29   ,         279.80, 2007-07 ,         295.20, 2007-09 ,         287.50, 2007-11 ,         297.70, 2008-01 ,         302.50, 2008-03 ,                    na,  
2007-06-22   ,         283.70, 2007-07 ,         299.70, 2007-09 ,         287.50, 2007-11 ,         297.80, 2008-01 ,            302, 2008-03 ,            302, 2008-05 
2007-06-15   ,         298.30, 2007-07 ,         306.10, 2007-09 ,         298.10, 2007-11 ,         300.20, 2008-01 ,         303.60, 2008-03 ,            292, 2008-05 
2007-06-08   ,         281.60, 2007-07 ,         288.50, 2007-09 ,         281.30, 2007-11 ,         282.10, 2008-01 ,         284.60, 2008-03 ,                    na,  
2007-06-01   ,         277.70, 2007-07 ,            294, 2007-09 ,         281.20, 2007-11 ,         283.30, 2008-01 ,         287.10, 2008-03 ,         285.10, 2008-05 
2007-05-25   ,         276.20, 2007-07 ,            289, 2007-09 ,            272, 2007-11 ,            284, 2008-01 ,         287.20, 2008-03 ,            285, 2008-05 
2007-05-18   ,         260.50, 2007-07 ,            273, 2007-09 ,            268, 2007-11 ,         272.80, 2008-01 ,         274.50, 2008-03 ,            270, 2008-05 
2007-05-11   ,         233.30, 2007-05 ,         246.50, 2007-07 ,         258.30, 2007-09 ,            254, 2007-11 ,         261.40, 2008-01 ,         270.10, 2008-03 
2007-05-04   ,         230.50, 2007-05 ,         246.80, 2007-07 ,         258.20, 2007-09 ,         256.40, 2007-11 ,         260.20, 2008-01 ,         270.20, 2008-03 
2007-04-27   ,         238.40, 2007-05 ,         250.20, 2007-07 ,         265.10, 2007-09 ,         264.50, 2007-11 ,         263.10, 2008-01 ,         267.30, 2008-03 
2007-04-20   ,         241.20, 2007-05 ,         252.30, 2007-07 ,            266, 2007-09 ,         263.50, 2007-11 ,         264.10, 2008-01 ,         270.30, 2008-03 
2007-04-13   ,         250.70, 2007-05 ,            260, 2007-07 ,         273.60, 2007-09 ,         271.50, 2007-11 ,            270, 2008-01 ,         273.20, 2008-03 
2007-04-06   ,         255.70, 2007-05 ,            263, 2007-07 ,         274.40, 2007-09 ,         273.60, 2007-11 ,         271.20, 2008-01 ,         275.10, 2008-03 
2007-03-30   ,         240.50, 2007-05 ,         257.70, 2007-07 ,         270.40, 2007-09 ,         271.90, 2007-11 ,         271.70, 2008-01 ,            273, 2008-03 
2007-03-23   ,         246.20, 2007-05 ,         262.40, 2007-07 ,         273.70, 2007-09 ,         272.70, 2007-11 ,            274, 2008-01 ,            278, 2008-03 
2007-03-16   ,         248.80, 2007-05 ,            266, 2007-07 ,         275.90, 2007-09 ,            271, 2007-11 ,         278.40, 2008-01 ,         278.40, 2008-03 
2007-03-09   ,            240, 2007-03 ,         252.30, 2007-05 ,         268.30, 2007-07 ,         276.30, 2007-09 ,         272.80, 2007-11 ,         279.20, 2008-01 
2007-03-02   ,         249.40, 2007-03 ,         255.60, 2007-05 ,            272, 2007-07 ,         280.50, 2007-09 ,            282, 2007-11 ,            283, 2008-01 
2007-02-23   ,         271.40, 2007-03 ,         274.80, 2007-05 ,         290.60, 2007-07 ,         298.90, 2007-09 ,            292, 2007-11 ,            302, 2008-01 
2007-02-16   ,         267.20, 2007-03 ,         277.70, 2007-05 ,         291.60, 2007-07 ,         297.50, 2007-09 ,            290, 2007-11 ,         299.10, 2008-01 
2007-02-09   ,         267.90, 2007-03 ,         279.70, 2007-05 ,         294.30, 2007-07 ,         297.70, 2007-09 ,            288, 2007-11 ,         297.60, 2008-01 
2007-02-02   ,         254.70, 2007-03 ,         269.80, 2007-05 ,         286.30, 2007-07 ,            293, 2007-09 ,         292.40, 2007-11 ,         295.50, 2008-01 
2007-01-26   ,         256.50, 2007-03 ,         275.10, 2007-05 ,         287.50, 2007-07 ,         293.10, 2007-09 ,            288, 2007-11 ,         298.10, 2008-01 
2007-01-19   ,         263.90, 2007-03 ,         285.80, 2007-05 ,         298.90, 2007-07 ,         305.80, 2007-09 ,         299.90, 2007-11 ,         301.90, 2008-01 
2007-01-12   ,         257.50, 2007-01 ,         277.40, 2007-03 ,         298.40, 2007-05 ,         309.80, 2007-07 ,         313.80, 2007-09 ,            308, 2007-11 
2007-01-05   ,         275.60, 2007-01 ,            295, 2007-03 ,         310.50, 2007-05 ,         317.80, 2007-07 ,            320, 2007-09 ,            306, 2007-11 
2006-12-29   ,            268, 2007-01 ,            282, 2007-03 ,         298.80, 2007-05 ,         309.10, 2007-07 ,         317.70, 2007-09 ,         303.50, 2007-11 
2006-12-22   ,         267.50, 2007-01 ,         283.70, 2007-03 ,         299.90, 2007-05 ,            306, 2007-07 ,         318.40, 2007-09 ,            307, 2007-11 
2006-12-15   ,         264.40, 2007-01 ,         280.20, 2007-03 ,         299.40, 2007-05 ,         309.60, 2007-07 ,         312.70, 2007-09 ,         304.50, 2007-11 
2006-12-08   ,         261.80, 2007-01 ,         278.80, 2007-03 ,         295.20, 2007-05 ,         304.80, 2007-07 ,         307.20, 2007-09 ,            302, 2007-11 
2006-12-01   ,         263.60, 2007-01 ,         283.30, 2007-03 ,            297, 2007-05 ,         304.90, 2007-07 ,         307.60, 2007-09 ,                    na,  
2006-11-24   ,            263, 2007-01 ,         286.40, 2007-03 ,         296.30, 2007-05 ,         305.30, 2007-07 ,                    na,  ,                    na,  
2006-11-17   ,         259.90, 2007-01 ,         282.40, 2007-03 ,         293.90, 2007-05 ,            299, 2007-07 ,         305.80, 2007-09 ,                    na,  
2006-11-10   ,         233.90, 2006-11 ,         263.10, 2007-01 ,         283.50, 2007-03 ,            292, 2007-05 ,         296.10, 2007-07 ,                    na,  
2006-11-03   ,         238.90, 2006-11 ,         262.10, 2007-01 ,         281.80, 2007-03 ,         290.80, 2007-05 ,         294.10, 2007-07 ,                    na,  
2006-10-27   ,         245.20, 2006-11 ,         262.50, 2007-01 ,         278.70, 2007-03 ,            283, 2007-05 ,            295, 2007-07 ,                    na,  
2006-10-20   ,         243.40, 2006-11 ,         263.60, 2007-01 ,         279.80, 2007-03 ,         289.80, 2007-05 ,            295, 2007-07 ,                    na,  
2006-10-13   ,         262.20, 2006-11 ,         276.50, 2007-01 ,         290.60, 2007-03 ,         296.60, 2007-05 ,         300.50, 2007-07 ,                    na,  
2006-10-06   ,         243.90, 2006-11 ,         257.10, 2007-01 ,         271.20, 2007-03 ,            278, 2007-05 ,         284.20, 2007-07 ,                    na,  
2006-09-29   ,         240.60, 2006-11 ,            262, 2007-01 ,         273.50, 2007-03 ,         283.40, 2007-05 ,         287.10, 2007-07 ,                    na,  
2006-09-22   ,         258.50, 2006-11 ,         276.30, 2007-01 ,         288.50, 2007-03 ,         296.90, 2007-05 ,            309, 2007-07 ,                    na,  
2006-09-15   ,            262, 2006-09 ,         265.60, 2006-11 ,         282.90, 2007-01 ,         295.50, 2007-03 ,         298.10, 2007-05 ,            308, 2007-07 
2006-09-08   ,         279.70, 2006-09 ,         274.30, 2006-11 ,         290.80, 2007-01 ,         303.90, 2007-03 ,         308.90, 2007-05 ,            310, 2007-07 
2006-09-01   ,         283.50, 2006-09 ,         283.40, 2006-11 ,            296, 2007-01 ,            314, 2007-03 ,         312.70, 2007-05 ,         319.90, 2007-07 
2006-08-25   ,         285.80, 2006-09 ,         285.80, 2006-11 ,         297.60, 2007-01 ,         308.50, 2007-03 ,         311.50, 2007-05 ,                    na,  
2006-08-18   ,            275, 2006-09 ,         273.70, 2006-11 ,         287.40, 2007-01 ,         293.60, 2007-03 ,         303.60, 2007-05 ,            300, 2007-07 
2006-08-11   ,            265, 2006-09 ,         264.90, 2006-11 ,         277.90, 2007-01 ,         287.60, 2007-03 ,         298.80, 2007-05 ,                    na,  
2006-08-04   ,         276.90, 2006-09 ,         278.70, 2006-11 ,         292.10, 2007-01 ,         297.20, 2007-03 ,         308.80, 2007-05 ,                    na,  
2006-07-28   ,         272.30, 2006-09 ,            288, 2006-11 ,         297.50, 2007-01 ,         304.50, 2007-03 ,            313, 2007-05 ,                    na,  
2006-07-21   ,         278.30, 2006-09 ,         283.70, 2006-11 ,         293.70, 2007-01 ,         300.40, 2007-03 ,         311.80, 2007-05 ,                    na,  
2006-07-14   ,            285, 2006-07 ,            285, 2006-09 ,         282.60, 2006-11 ,         295.30, 2007-01 ,         305.50, 2007-03 ,         314.60, 2007-05 
2006-07-07   ,         300.20, 2006-07 ,         302.40, 2006-09 ,         299.10, 2006-11 ,         311.40, 2007-01 ,            316, 2007-03 ,         326.30, 2007-05 
2006-06-30   ,         294.50, 2006-07 ,            304, 2006-09 ,         301.60, 2006-11 ,         308.80, 2007-01 ,         316.80, 2007-03 ,            325, 2007-05 
2006-06-23   ,         297.80, 2006-07 ,         310.60, 2006-09 ,         307.50, 2006-11 ,            317, 2007-01 ,         323.10, 2007-03 ,         331.10, 2007-05 
2006-06-16   ,            298, 2006-07 ,         311.10, 2006-09 ,         308.20, 2006-11 ,         315.60, 2007-01 ,            324, 2007-03 ,            333, 2007-05 
2006-06-09   ,         296.80, 2006-07 ,         308.60, 2006-09 ,         306.20, 2006-11 ,         315.40, 2007-01 ,         323.70, 2007-03 ,            332, 2007-05 
2006-06-02   ,         298.50, 2006-07 ,         312.80, 2006-09 ,         311.90, 2006-11 ,         323.50, 2007-01 ,         326.50, 2007-03 ,            329, 2007-05 
2006-05-26   ,         307.50, 2006-07 ,            322, 2006-09 ,         312.40, 2006-11 ,            326, 2007-01 ,         331.90, 2007-03 ,         331.50, 2007-05 
2006-05-19   ,         312.70, 2006-07 ,            327, 2006-09 ,            313, 2006-11 ,            329, 2007-01 ,         334.90, 2007-03 ,         340.60, 2007-05 
2006-05-12   ,         322.10, 2006-05 ,            328, 2006-07 ,         339.20, 2006-09 ,         326.60, 2006-11 ,                    na,  ,                    na,  
2006-05-05   ,         330.60, 2006-05 ,         336.30, 2006-07 ,         343.10, 2006-09 ,         334.70, 2006-11 ,                    na,  ,                    na,  
2006-04-28   ,         344.70, 2006-05 ,         353.20, 2006-07 ,         357.70, 2006-09 ,            338, 2006-11 ,                    na,  ,                    na,  
2006-04-21   ,         338.90, 2006-05 ,         347.50, 2006-07 ,         350.50, 2006-09 ,         332.40, 2006-11 ,                    na,  ,                    na,  
2006-04-14   ,         334.20, 2006-05 ,         341.90, 2006-07 ,         345.30, 2006-09 ,         328.40, 2006-11 ,            325, 2007-01 ,            327, 2007-03 
2006-04-07   ,            326, 2006-05 ,         335.80, 2006-07 ,         343.60, 2006-09 ,         325.20, 2006-11 ,                    na,  ,                    na,  
2006-03-31   ,         324.90, 2006-05 ,         336.20, 2006-07 ,         341.20, 2006-09 ,         325.50, 2006-11 ,                    na,  ,                    na,  
2006-03-24   ,         324.70, 2006-05 ,         333.40, 2006-07 ,         341.80, 2006-09 ,         327.60, 2006-11 ,                    na,  ,                    na,  
2006-03-17   ,         326.30, 2006-05 ,         332.30, 2006-07 ,            343, 2006-09 ,            327, 2006-11 ,         339.90, 2006-11 ,                    na,  
2006-03-10   ,         330.40, 2006-03 ,         334.90, 2006-05 ,            339, 2006-07 ,         345.40, 2006-09 ,            337, 2006-11 ,                    na,  
2006-03-03   ,         339.30, 2006-03 ,         339.50, 2006-05 ,         341.80, 2006-07 ,         351.30, 2006-09 ,         339.20, 2006-11 ,                    na,  
2006-02-24   ,            341, 2006-03 ,         343.10, 2006-05 ,         346.40, 2006-07 ,         351.10, 2006-09 ,            336, 2006-11 ,                    na,  
2006-02-17   ,         335.50, 2006-03 ,         343.50, 2006-05 ,         343.40, 2006-07 ,            347, 2006-09 ,         338.80, 2006-11 ,                    na,  
2006-02-10   ,            344, 2006-03 ,         350.40, 2006-05 ,         343.50, 2006-07 ,         348.90, 2006-09 ,            336, 2006-11 ,                    na,  
2006-02-03   ,         361.80, 2006-03 ,         364.30, 2006-05 ,         355.80, 2006-07 ,         357.90, 2006-09 ,         343.20, 2006-11 ,                    na,  
2006-01-27   ,         365.50, 2006-03 ,         365.30, 2006-05 ,         355.40, 2006-07 ,         355.80, 2006-09 ,            343, 2006-11 ,                    na,  
2006-01-20   ,         363.80, 2006-03 ,         361.80, 2006-05 ,         352.20, 2006-07 ,            352, 2006-09 ,         342.80, 2006-11 ,                    na,  
2006-01-13   ,         359.80, 2006-01 ,         379.30, 2006-03 ,         377.90, 2006-05 ,         368.80, 2006-07 ,         364.60, 2006-09 ,            351, 2006-11 
2006-01-06   ,         367.40, 2006-01 ,         385.60, 2006-03 ,            374, 2006-05 ,         363.20, 2006-07 ,         357.50, 2006-09 ,                    na,  
2005-12-30   ,            359, 2006-01 ,         366.70, 2006-03 ,         362.80, 2006-05 ,         354.60, 2006-07 ,         354.90, 2006-09 ,                    na,  
2005-12-23   ,         354.20, 2006-01 ,         363.10, 2006-03 ,         354.30, 2006-05 ,            353, 2006-07 ,         354.80, 2006-09 ,                    na,  
2005-12-16   ,         339.50, 2006-01 ,         353.60, 2006-03 ,         345.60, 2006-05 ,         343.70, 2006-07 ,         343.70, 2006-09 ,                    na,  
2005-12-09   ,            321, 2006-01 ,         336.70, 2006-03 ,         334.10, 2006-05 ,            337, 2006-07 ,         337.50, 2006-09 ,                    na,  
2005-12-02   ,         339.50, 2006-01 ,         352.80, 2006-03 ,         345.50, 2006-05 ,         343.30, 2006-07 ,         345.80, 2006-09 ,                    na,  
2005-11-25   ,         321.90, 2006-01 ,         335.50, 2006-03 ,         337.80, 2006-05 ,            331, 2006-07 ,         339.90, 2006-09 ,                    na,  
2005-11-18   ,            349, 2006-01 ,            357, 2006-03 ,         352.80, 2006-05 ,         348.10, 2006-07 ,         348.10, 2006-09 ,         347.20, 2006-09 
2005-11-11   ,         324.10, 2005-11 ,         338.90, 2006-01 ,            347, 2006-03 ,         347.80, 2006-05 ,            347, 2006-07 ,         347.50, 2006-09 
2005-11-04   ,         316.40, 2005-11 ,         332.70, 2006-01 ,         338.50, 2006-03 ,            342, 2006-05 ,            340, 2006-07 ,         340.50, 2006-09 
2005-10-28   ,         304.90, 2005-11 ,         311.10, 2006-01 ,            323, 2006-03 ,         328.80, 2006-05 ,         327.50, 2006-07 ,         326.20, 2006-09 
2005-10-21   ,         293.50, 2005-11 ,         303.60, 2006-01 ,            319, 2006-03 ,            329, 2006-05 ,         331.50, 2006-07 ,         339.60, 2006-09 
2005-10-14   ,         281.70, 2005-11 ,         300.70, 2006-01 ,         313.80, 2006-03 ,         316.30, 2006-05 ,         320.70, 2006-07 ,         332.90, 2006-09 
2005-10-07   ,         289.80, 2005-11 ,            306, 2006-01 ,         318.30, 2006-03 ,         320.30, 2006-05 ,         326.10, 2006-07 ,            330, 2006-09 
2005-09-30   ,         304.90, 2005-11 ,            323, 2006-01 ,         336.20, 2006-03 ,         337.80, 2006-05 ,         338.20, 2006-07 ,         334.50, 2006-09 
2005-09-23   ,         334.80, 2005-09 ,            326, 2005-11 ,         334.40, 2006-01 ,            340, 2006-03 ,         344.50, 2006-05 ,            346, 2006-07 
2005-09-16   ,         334.80, 2005-09 ,         289.50, 2005-11 ,         299.10, 2006-01 ,            311, 2006-03 ,         317.10, 2006-05 ,            326, 2006-07 
2005-09-09   ,         318.70, 2005-09 ,         289.70, 2005-11 ,         301.10, 2006-01 ,            313, 2006-03 ,         318.20, 2006-05 ,            326, 2006-07 
2005-09-02   ,         321.90, 2005-09 ,         297.60, 2005-11 ,         304.60, 2006-01 ,         314.50, 2006-03 ,         312.50, 2006-05 ,            325, 2006-07 
2005-08-26   ,         277.50, 2005-09 ,         270.20, 2005-11 ,         280.90, 2006-01 ,         289.90, 2006-03 ,         293.80, 2006-05 ,                    na,  
2005-08-19   ,         275.70, 2005-09 ,         271.50, 2005-11 ,            284, 2006-01 ,         295.10, 2006-03 ,         302.10, 2006-05 ,                    na,  
2005-08-12   ,         282.70, 2005-09 ,         283.50, 2005-11 ,         299.50, 2006-01 ,         305.70, 2006-03 ,            304, 2006-05 ,                    na,  
2005-08-05   ,            296, 2005-09 ,         295.40, 2005-11 ,         308.90, 2006-01 ,         315.30, 2006-03 ,         315.30, 2006-05 ,                    na,  
2005-07-29   ,         302.90, 2005-09 ,            300, 2005-11 ,            308, 2006-01 ,            312, 2006-03 ,         312.20, 2006-05 ,            320, 2006-05 
2005-07-22   ,         355.80, 2005-07 ,         323.30, 2005-09 ,         315.50, 2005-11 ,         322.40, 2006-01 ,         326.50, 2006-03 ,         325.50, 2006-05 
2005-07-15   ,         355.80, 2005-07 ,         334.90, 2005-09 ,         322.90, 2005-11 ,         328.70, 2006-01 ,         332.20, 2006-03 ,         331.90, 2006-05 
2005-07-08   ,         336.30, 2005-07 ,         329.20, 2005-09 ,         319.70, 2005-11 ,            324, 2006-01 ,            329, 2006-03 ,            328, 2006-05 
2005-07-01   ,         330.90, 2005-07 ,         328.50, 2005-09 ,         323.30, 2005-11 ,         328.20, 2006-01 ,         327.10, 2006-03 ,         327.20, 2006-05 
2005-06-24   ,         326.10, 2005-07 ,         325.60, 2005-09 ,         322.80, 2005-11 ,         326.90, 2006-01 ,         330.10, 2006-03 ,         330.10, 2006-05 
2005-06-17   ,         337.40, 2005-07 ,         333.20, 2005-09 ,            325, 2005-11 ,            327, 2006-01 ,         327.50, 2006-03 ,         327.10, 2006-05 
2005-06-10   ,         341.60, 2005-07 ,            339, 2005-09 ,         327.50, 2005-11 ,         326.10, 2006-01 ,            329, 2006-03 ,            329, 2006-05 
2005-06-03   ,         354.50, 2005-07 ,            346, 2005-09 ,         331.60, 2005-11 ,         339.90, 2006-01 ,            340, 2006-01 ,                    na,  
2005-05-27   ,         363.10, 2005-07 ,         356.50, 2005-09 ,         337.10, 2005-11 ,         339.80, 2006-01 ,                    na,  ,                    na,  
2005-05-20   ,         351.30, 2005-07 ,            340, 2005-09 ,            329, 2005-11 ,         336.90, 2006-01 ,                    na,  ,                    na,  
2005-05-13   ,         342.50, 2005-05 ,         347.10, 2005-07 ,         339.10, 2005-09 ,         327.60, 2005-11 ,         336.80, 2006-01 ,                    na,  
2005-05-06   ,         335.30, 2005-05 ,         335.70, 2005-07 ,         333.40, 2005-09 ,         324.10, 2005-11 ,         333.40, 2006-01 ,                    na,  
2005-04-29   ,         356.40, 2005-05 ,         353.70, 2005-07 ,         345.90, 2005-09 ,            333, 2005-11 ,         338.20, 2006-01 ,                    na,  
2005-04-22   ,            352, 2005-05 ,         349.30, 2005-07 ,            348, 2005-09 ,         338.80, 2005-11 ,            348, 2006-01 ,                    na,  
2005-04-15   ,         377.70, 2005-05 ,         372.70, 2005-07 ,         364.80, 2005-09 ,         348.30, 2005-11 ,            350, 2006-01 ,                    na,  
2005-04-08   ,         376.20, 2005-05 ,         368.40, 2005-07 ,         357.50, 2005-09 ,         345.50, 2005-11 ,         349.90, 2006-01 ,                    na,  
2005-04-01   ,         398.70, 2005-05 ,         386.10, 2005-07 ,         369.60, 2005-09 ,         349.80, 2005-11 ,            341, 2006-01 ,                    na,  
2005-03-25   ,         393.80, 2005-05 ,         380.30, 2005-07 ,         367.60, 2005-09 ,         350.80, 2005-11 ,                    na,  ,                    na,  
2005-03-18   ,         406.60, 2005-05 ,            389, 2005-07 ,         374.10, 2005-09 ,            355, 2005-11 ,            352, 2006-01 ,                    na,  
2005-03-11   ,            400, 2005-03 ,         386.60, 2005-05 ,         373.30, 2005-07 ,         364.90, 2005-09 ,         349.90, 2005-11 ,                    na,  
2005-03-04   ,         407.70, 2005-03 ,            402, 2005-05 ,            385, 2005-07 ,            369, 2005-09 ,         355.80, 2005-11 ,                    na,  
2005-02-25   ,         408.50, 2005-03 ,         401.80, 2005-05 ,         384.40, 2005-07 ,         370.10, 2005-09 ,         356.70, 2005-11 ,                    na,  
2005-02-18   ,            385, 2005-03 ,         380.50, 2005-05 ,         369.10, 2005-07 ,         360.10, 2005-09 ,         347.80, 2005-11 ,                    na,  
2005-02-11   ,         395.70, 2005-03 ,         379.50, 2005-05 ,         367.20, 2005-07 ,         364.20, 2005-09 ,         352.40, 2005-11 ,                    na,  
2005-02-04   ,         408.30, 2005-03 ,         388.50, 2005-05 ,         380.80, 2005-07 ,         373.60, 2005-09 ,         364.90, 2005-11 ,                    na,  
2005-01-28   ,         387.90, 2005-03 ,         375.70, 2005-05 ,            370, 2005-07 ,         367.80, 2005-09 ,         359.90, 2005-11 ,                    na,  
2005-01-21   ,         378.20, 2005-03 ,            370, 2005-05 ,         365.10, 2005-07 ,         363.30, 2005-09 ,            354, 2005-11 ,                    na,  
2005-01-14   ,         350.10, 2005-01 ,         351.70, 2005-03 ,         350.40, 2005-05 ,         351.10, 2005-07 ,         355.10, 2005-09 ,                    na,  
2005-01-07   ,         361.30, 2005-01 ,         356.70, 2005-03 ,         355.30, 2005-05 ,         355.50, 2005-07 ,         357.10, 2005-09 ,                    na,  
2004-12-31   ,         356.40, 2005-01 ,         359.40, 2005-03 ,         352.50, 2005-05 ,         355.10, 2005-07 ,         356.20, 2005-09 ,                    na,  
2004-12-24   ,         344.70, 2005-01 ,         347.10, 2005-03 ,            346, 2005-05 ,            347, 2005-07 ,         351.80, 2005-09 ,                    na,  
2004-12-17   ,         320.30, 2005-01 ,         334.60, 2005-03 ,         343.10, 2005-05 ,         347.80, 2005-07 ,         351.10, 2005-09 ,                    na,  
2004-12-10   ,         327.80, 2005-01 ,         340.50, 2005-03 ,         345.30, 2005-05 ,         351.80, 2005-07 ,         352.40, 2005-09 ,                    na,  
2004-12-03   ,         348.40, 2005-01 ,         354.60, 2005-03 ,         357.50, 2005-05 ,         355.90, 2005-07 ,                    na,  ,                    na,  
2004-11-26   ,         333.40, 2005-01 ,         339.70, 2005-03 ,         341.50, 2005-05 ,         345.80, 2005-07 ,                    na,  ,                    na,  
2004-11-19   ,         339.70, 2005-01 ,            342, 2005-03 ,         342.90, 2005-05 ,         343.90, 2005-07 ,                    na,  ,                    na,  
2004-11-12   ,         300.50, 2004-11 ,         319.50, 2005-01 ,         329.40, 2005-03 ,         332.80, 2005-05 ,            338, 2005-07 ,                    na,  
2004-11-05   ,         290.10, 2004-11 ,         302.50, 2005-01 ,            313, 2005-03 ,            322, 2005-05 ,         323.30, 2005-07 ,                    na,  
2004-10-29   ,         319.50, 2004-11 ,         317.20, 2005-01 ,         326.50, 2005-03 ,         329.50, 2005-05 ,            332, 2005-07 ,                    na,  
2004-10-22   ,         291.50, 2004-11 ,         303.30, 2005-01 ,         313.60, 2005-03 ,         325.20, 2005-05 ,            334, 2005-07 ,                    na,  
2004-10-15   ,            310, 2004-11 ,            318, 2005-01 ,         323.10, 2005-03 ,         327.60, 2005-05 ,         339.60, 2005-07 ,                    na,  
2004-10-08   ,         314.20, 2004-11 ,         326.50, 2005-01 ,         330.70, 2005-03 ,            340, 2005-05 ,            344, 2005-07 ,                    na,  
2004-10-01   ,            332, 2004-11 ,         335.50, 2005-01 ,         340.50, 2005-03 ,            343, 2005-05 ,                    na,  ,                    na,  
2004-09-24   ,         338.60, 2004-11 ,         337.50, 2005-01 ,            348, 2005-03 ,                    na,  ,                    na,  ,                    na,  
2004-09-17   ,         353.10, 2004-11 ,         340.40, 2005-01 ,         345.80, 2005-03 ,         352.80, 2005-03 ,                    na,  ,                    na,  
2004-09-10   ,         427.90, 2004-09 ,         382.30, 2004-11 ,         364.60, 2005-01 ,         358.10, 2005-03 ,                    na,  ,                    na,  
2004-09-03   ,         447.50, 2004-09 ,         397.50, 2004-11 ,         372.30, 2005-01 ,         365.20, 2005-03 ,                    na,  ,                    na,  
2004-08-27   ,         434.80, 2004-09 ,         397.70, 2004-11 ,         369.40, 2005-01 ,         359.20, 2005-03 ,                    na,  ,                    na,  
2004-08-20   ,            452, 2004-09 ,         396.90, 2004-11 ,         369.90, 2005-01 ,            355, 2005-03 ,                    na,  ,                    na,  
2004-08-13   ,            407, 2004-09 ,         363.20, 2004-11 ,         351.40, 2005-01 ,                    na,  ,                    na,  ,                    na,  
2004-08-06   ,            428, 2004-09 ,            375, 2004-11 ,         362.30, 2005-01 ,                    na,  ,                    na,  ,                    na,  
2004-07-30   ,         422.30, 2004-09 ,         369.40, 2004-11 ,         360.10, 2005-01 ,            365, 2005-03 ,                    na,  ,                    na,  
2004-07-23   ,         417.90, 2004-09 ,         377.30, 2004-11 ,         369.70, 2005-01 ,         371.50, 2005-03 ,                    na,  ,                    na,  
2004-07-16   ,         401.40, 2004-09 ,            371, 2004-11 ,         359.90, 2005-01 ,            352, 2005-01 ,         353.60, 2005-03 ,                    na,  
2004-07-09   ,         395.50, 2004-07 ,         375.20, 2004-09 ,         351.70, 2004-11 ,            342, 2005-01 ,         345.10, 2005-03 ,                    na,  
2004-07-02   ,         378.30, 2004-07 ,         363.80, 2004-09 ,            337, 2004-11 ,         338.50, 2005-01 ,         338.90, 2005-03 ,                    na,  
2004-06-25   ,         383.40, 2004-07 ,         357.90, 2004-09 ,         327.60, 2004-11 ,         326.90, 2005-01 ,            330, 2005-03 ,                    na,  
2004-06-18   ,         380.30, 2004-07 ,            353, 2004-09 ,         324.30, 2004-11 ,         323.20, 2005-01 ,         331.10, 2005-03 ,                    na,  
2004-06-11   ,         389.80, 2004-07 ,         359.50, 2004-09 ,         328.80, 2004-11 ,         331.50, 2005-01 ,         335.50, 2005-03 ,                    na,  
2004-06-04   ,         388.60, 2004-07 ,         361.50, 2004-09 ,         335.20, 2004-11 ,         333.30, 2005-01 ,            335, 2005-03 ,                    na,  
2004-05-28   ,         405.50, 2004-07 ,         370.80, 2004-09 ,         341.90, 2004-11 ,         340.90, 2005-01 ,         335.10, 2005-03 ,                    na,  
2004-05-21   ,         387.20, 2004-07 ,         364.30, 2004-09 ,         338.30, 2004-11 ,         339.10, 2005-01 ,                    na,  ,                    na,  
2004-05-14   ,            464, 2004-05 ,         416.30, 2004-07 ,         389.70, 2004-09 ,         361.50, 2004-11 ,         353.20, 2005-01 ,                    na,  
2004-05-07   ,            452, 2004-05 ,            427, 2004-07 ,            395, 2004-09 ,         363.40, 2004-11 ,         350.20, 2005-01 ,                    na,  
2004-04-30   ,         434.20, 2004-05 ,         418.20, 2004-07 ,         388.70, 2004-09 ,         355.40, 2004-11 ,            346, 2005-01 ,                    na,  
2004-04-23   ,         403.80, 2004-05 ,         393.90, 2004-07 ,         370.70, 2004-09 ,         348.80, 2004-11 ,         344.60, 2005-01 ,                    na,  
2004-04-16   ,         412.90, 2004-05 ,         397.60, 2004-07 ,         376.30, 2004-09 ,         352.80, 2004-11 ,            340, 2005-01 ,                    na,  
2004-04-09   ,         399.30, 2004-05 ,         384.80, 2004-07 ,         368.70, 2004-09 ,         348.70, 2004-11 ,            335, 2005-01 ,                    na,  
2004-04-02   ,         396.30, 2004-05 ,         384.90, 2004-07 ,         367.20, 2004-09 ,         348.70, 2004-11 ,         339.30, 2005-01 ,                    na,  
2004-03-26   ,         375.90, 2004-05 ,         365.60, 2004-07 ,         354.20, 2004-09 ,         334.20, 2004-11 ,            340, 2005-01 ,                    na,  
2004-03-19   ,         362.40, 2004-05 ,            354, 2004-07 ,         344.50, 2004-09 ,         334.90, 2004-11 ,                    na,  ,                    na,  
2004-03-12   ,            372, 2004-03 ,         368.50, 2004-05 ,         358.80, 2004-07 ,         348.80, 2004-09 ,         340.90, 2004-11 ,                    na,  
2004-03-05   ,         378.40, 2004-03 ,         369.80, 2004-05 ,         361.90, 2004-07 ,            351, 2004-09 ,         339.90, 2004-11 ,                    na,  
2004-02-27   ,            385, 2004-03 ,         376.20, 2004-05 ,            368, 2004-07 ,         358.90, 2004-09 ,         340.60, 2004-11 ,                    na,  
2004-02-20   ,         390.50, 2004-03 ,         379.60, 2004-05 ,         367.50, 2004-07 ,         356.70, 2004-09 ,         340.80, 2004-11 ,                    na,  
2004-02-13   ,         376.30, 2004-03 ,         360.10, 2004-05 ,         353.80, 2004-07 ,         349.60, 2004-09 ,         338.90, 2004-11 ,                    na,  
2004-02-06   ,         362.60, 2004-03 ,         355.60, 2004-05 ,         348.30, 2004-07 ,         347.40, 2004-09 ,            335, 2004-11 ,                    na,  
2004-01-30   ,            333, 2004-03 ,         337.90, 2004-05 ,         338.10, 2004-07 ,         341.80, 2004-09 ,         337.30, 2004-11 ,                    na,  
2004-01-23   ,            351, 2004-03 ,         347.50, 2004-05 ,         346.80, 2004-07 ,         353.90, 2004-09 ,            336, 2004-11 ,                    na,  
2004-01-16   ,         356.10, 2004-03 ,         349.90, 2004-05 ,         349.90, 2004-07 ,         352.40, 2004-09 ,         351.80, 2004-11 ,                    na,  
2004-01-09   ,            337, 2004-01 ,         336.50, 2004-03 ,         341.50, 2004-05 ,         342.90, 2004-07 ,         345.80, 2004-09 ,                    na,  
2004-01-02   ,         321.10, 2004-01 ,         328.30, 2004-03 ,         330.10, 2004-05 ,         332.30, 2004-07 ,         340.80, 2004-09 ,                    na,  
2003-12-26   ,         301.80, 2004-01 ,         315.20, 2004-03 ,            320, 2004-05 ,         320.30, 2004-07 ,            321, 2004-09 ,                    na,  
2003-12-19   ,         292.80, 2004-01 ,         305.90, 2004-03 ,            311, 2004-05 ,         316.60, 2004-07 ,         321.80, 2004-09 ,                    na,  
2003-12-12   ,         284.20, 2004-01 ,         300.60, 2004-03 ,         306.30, 2004-05 ,         316.70, 2004-07 ,         320.90, 2004-09 ,                    na,  
2003-12-05   ,         297.20, 2004-01 ,            308, 2004-03 ,         311.20, 2004-05 ,         317.80, 2004-07 ,            320, 2004-09 ,                    na,  
2003-11-28   ,         313.80, 2004-01 ,         322.70, 2004-03 ,         326.20, 2004-05 ,         334.90, 2004-07 ,                    na,  ,                    na,  
2003-11-21   ,         310.80, 2004-01 ,            319, 2004-03 ,         323.10, 2004-05 ,         328.80, 2004-07 ,                    na,  ,                    na,  
2003-11-14   ,         283.90, 2003-11 ,         293.30, 2004-01 ,         300.70, 2004-03 ,            303, 2004-05 ,            309, 2004-07 ,                    na,  
2003-11-07   ,         270.30, 2003-11 ,         280.40, 2004-01 ,         288.10, 2004-03 ,            293, 2004-05 ,         295.90, 2004-07 ,                    na,  
2003-10-31   ,         279.80, 2003-11 ,         293.20, 2004-01 ,         298.90, 2004-03 ,         298.30, 2004-05 ,            305, 2004-07 ,                    na,  
2003-10-24   ,         270.80, 2003-11 ,         282.20, 2004-01 ,            290, 2004-03 ,         292.20, 2004-05 ,         290.20, 2004-07 ,                    na,  
2003-10-17   ,         281.50, 2003-11 ,         279.70, 2004-01 ,            284, 2004-03 ,         285.60, 2004-05 ,         284.20, 2004-07 ,                    na,  
2003-10-10   ,         311.80, 2003-11 ,         301.30, 2004-01 ,            303, 2004-03 ,         298.10, 2004-05 ,            306, 2004-07 ,                    na,  
2003-10-03   ,         299.80, 2003-11 ,            294, 2004-01 ,            295, 2004-03 ,         296.20, 2004-05 ,            295, 2004-07 ,                    na,  
2003-09-26   ,         302.30, 2003-11 ,         299.50, 2004-01 ,            302, 2004-03 ,            303, 2004-05 ,         305.10, 2004-07 ,                    na,  
2003-09-19   ,         309.30, 2003-11 ,         304.10, 2004-01 ,         305.50, 2004-03 ,         306.10, 2004-05 ,            307, 2004-07 ,                    na,  
2003-09-12   ,         361.90, 2003-09 ,         319.60, 2003-11 ,            310, 2004-01 ,         308.20, 2004-03 ,         307.10, 2004-05 ,                    na,  
2003-09-05   ,         356.90, 2003-09 ,         332.30, 2003-11 ,            319, 2004-01 ,         319.80, 2004-03 ,         316.30, 2004-05 ,                    na,  
2003-08-29   ,         349.50, 2003-09 ,            328, 2003-11 ,         310.70, 2004-01 ,         304.50, 2004-03 ,         302.50, 2004-05 ,                    na,  
2003-08-22   ,         331.70, 2003-09 ,         305.50, 2003-11 ,         301.80, 2004-01 ,            298, 2004-03 ,            285, 2004-05 ,                    na,  
2003-08-15   ,         311.40, 2003-09 ,            295, 2003-11 ,            293, 2004-01 ,            290, 2004-03 ,         293.90, 2004-05 ,                    na,  
2003-08-08   ,         308.70, 2003-09 ,            293, 2003-11 ,         295.60, 2004-01 ,         290.20, 2004-03 ,         290.80, 2004-05 ,                    na,  
2003-08-01   ,            286, 2003-09 ,         277.70, 2003-11 ,            280, 2004-01 ,            278, 2004-03 ,            282, 2004-05 ,                    na,  
2003-07-25   ,         271.20, 2003-09 ,         268.20, 2003-11 ,         271.80, 2004-01 ,            272, 2004-03 ,            276, 2004-05 ,                    na,  
2003-07-18   ,         286.30, 2003-09 ,         279.50, 2003-11 ,         285.90, 2004-01 ,         290.50, 2004-03 ,            283, 2004-05 ,            286, 2004-05 
2003-07-11   ,            268, 2003-07 ,         282.70, 2003-09 ,         276.30, 2003-11 ,         282.80, 2004-01 ,         288.90, 2004-03 ,            289, 2004-05 
2003-07-04   ,            290, 2003-07 ,            302, 2003-09 ,         291.30, 2003-11 ,         293.90, 2004-01 ,            300, 2004-03 ,                    na,  
2003-06-27   ,         287.50, 2003-07 ,         290.10, 2003-09 ,            283, 2003-11 ,         288.70, 2004-01 ,         293.70, 2004-03 ,                    na,  
2003-06-20   ,         306.30, 2003-07 ,            300, 2003-09 ,         291.60, 2003-11 ,         294.90, 2004-01 ,         305.90, 2004-03 ,                    na,  
2003-06-13   ,         274.50, 2003-07 ,         274.70, 2003-09 ,         271.90, 2003-11 ,         281.90, 2004-01 ,         286.90, 2004-03 ,                    na,  
2003-06-06   ,         272.90, 2003-07 ,         270.80, 2003-09 ,         269.60, 2003-11 ,         273.20, 2004-01 ,         274.20, 2004-03 ,                    na,  
2003-05-30   ,         253.50, 2003-07 ,         254.60, 2003-09 ,         252.90, 2003-11 ,            259, 2004-01 ,         265.20, 2004-03 ,                    na,  
2003-05-23   ,         254.70, 2003-07 ,         258.10, 2003-09 ,         257.50, 2003-11 ,            263, 2004-01 ,            264, 2004-03 ,                    na,  
2003-05-16   ,         242.20, 2003-07 ,         248.10, 2003-09 ,            249, 2003-11 ,         255.90, 2004-01 ,         247.50, 2004-01 ,                    na,  
2003-05-09   ,         226.50, 2003-05 ,            237, 2003-07 ,         242.80, 2003-09 ,         243.50, 2003-11 ,         248.10, 2004-01 ,                    na,  
2003-05-02   ,         233.80, 2003-05 ,         240.30, 2003-07 ,         246.60, 2003-09 ,         244.20, 2003-11 ,         253.20, 2004-01 ,                    na,  
2003-04-25   ,         238.60, 2003-05 ,            246, 2003-07 ,         252.30, 2003-09 ,         253.50, 2003-11 ,         263.50, 2004-01 ,                    na,  
2003-04-18   ,            248, 2003-05 ,         254.50, 2003-07 ,            258, 2003-09 ,         258.60, 2003-11 ,         267.90, 2004-01 ,                    na,  
2003-04-11   ,         245.70, 2003-05 ,            253, 2003-07 ,         256.50, 2003-09 ,         257.50, 2003-11 ,         263.90, 2004-01 ,                    na,  
2003-04-04   ,         240.60, 2003-05 ,            250, 2003-07 ,         255.30, 2003-09 ,         257.80, 2003-11 ,         266.50, 2004-01 ,                    na,  
2003-03-28   ,         234.80, 2003-05 ,         243.20, 2003-07 ,         247.20, 2003-09 ,         244.20, 2003-11 ,         255.20, 2004-01 ,            260, 2004-03 
2003-03-21   ,         252.60, 2003-05 ,         258.30, 2003-07 ,         262.80, 2003-09 ,         259.20, 2003-11 ,            268, 2004-01 ,            268, 2004-03 
2003-03-14   ,            235, 2003-03 ,         249.80, 2003-05 ,         254.60, 2003-07 ,         260.30, 2003-09 ,            252, 2003-11 ,                    na,  
2003-03-07   ,            228, 2003-03 ,         241.10, 2003-05 ,         249.20, 2003-07 ,         253.30, 2003-09 ,                    na,  ,                    na,  
2003-02-28   ,         232.60, 2003-03 ,         246.50, 2003-05 ,         254.70, 2003-07 ,         260.50, 2003-09 ,                    na,  ,                    na,  
2003-02-21   ,         263.40, 2003-03 ,            271, 2003-05 ,         273.30, 2003-07 ,         275.30, 2003-09 ,                    na,  ,                    na,  
2003-02-14   ,         263.90, 2003-03 ,            269, 2003-05 ,         273.50, 2003-07 ,         277.80, 2003-09 ,         272.10, 2003-11 ,                    na,  
2003-02-07   ,         283.50, 2003-03 ,         284.10, 2003-05 ,         285.60, 2003-07 ,         286.80, 2003-09 ,                    na,  ,                    na,  
2003-01-31   ,         273.60, 2003-03 ,         275.10, 2003-05 ,         279.90, 2003-07 ,         281.50, 2003-09 ,                    na,  ,                    na,  
2003-01-24   ,            245, 2003-03 ,         253.30, 2003-05 ,         261.10, 2003-07 ,         266.20, 2003-09 ,                    na,  ,                    na,  
2003-01-17   ,         239.10, 2003-03 ,         248.10