E C O N S T A T S TM
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
CME Groups
CME CME_currencies CME_equity_indices CME_stocks CME_weather
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
(fc) Feeder Cattle . 25862 (lc) Live Cattle . 11625 (bb) Boneless Beef . 9330 (tr) Boneless Beef Trimmi . 0
(lh) Lean Hogs . 27116 (pb) Frozen Pork Bellies . 15179 (dc) Cheddar Cheese . 242 (da) Milk Class III BFP . 63958
(dk) Milk Class IV . 33452 (db) Butter . 20771 (nf) Non-fat dry milk . 32171 () Midsize Milk Options . 2610
(lb) Random-Length Lumber . 30864 (bd) Oriented Strand Boar . 9378 (dp) DAP Fertilzer Diammo . 7276 (ul) UAN Fertilizer (Urea . 7309
(uf) Urea Fertilizer . 7196 (bz) Benzene . 1577 (et) Ethanol . 16128 (lc) Feeder Cattle2 . 0
(ed) Eurodollar . 187044 (ey) Euroyen . 90081 (ft) Federal Funds Rate . 0 (tb) 13 week Treasury Bil . 394
(q5) 5 Year Ed Bundle . 2164 (sw0) 10 year swap . 2150 (sw2) 2 year swap . 2150 (sw5) 5 year swap . 2150
(em) One-Month LIBOR . 67978 (el) EuroYen LIBOR . 43299 (cet) 91 day CETES Mexico . 4684 (tie) 28 Day TIIE Mexico . 18556
(jb) Japanese Government . 6862 (at) Argentine FRB Bond . 7610 (bf) Brazilian C Bond . 14059 (be) Brazilian EI Bond . 9540
(mn) Mexican Par Bond . 9358 (ts) 91 Day Mexican Treas . 4728 (te) 28 Day Mexican Int. . 7354
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Boneless Beef.
Column ( 1) Boneless Beef maturity 1. Nearest maturity . Number of observations : 248
Column ( 2) Boneless Beef maturity 2. 2nd maturity . Number of observations : 248
Column ( 3) Boneless Beef maturity 3. 3rd maturity . Number of observations : 248
Column ( 4) Boneless Beef maturity 4. 4th maturity . Number of observations : 245
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Boneless Beef . Futures . Settlement Price 
                    , Boneless Beef          ,, Boneless Beef          ,, Boneless Beef          ,, Boneless Beef          ,
                    , Boneless Beef1st       ,, Boneless Beef2nd       ,, Boneless Beef3rd       ,, Boneless Beef4th       ,
                    , Boneless Beef; Nearest ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , expiration             ,,                        ,,                        ,,                        ,
                    ,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,
End of           ,                        ,,                        ,,                        ,,                        ,
2009-05-08          ,         39.040, 2009-05 ,         39.070, 2009-06 ,         39.010, 2009-09 ,         38.910, 2009-12 
2009-05-01          ,         37.200, 2009-05 ,         37.230, 2009-06 ,         37.180, 2009-09 ,         37.090, 2009-12 
2009-04-24          ,         39.280, 2009-05 ,         39.300, 2009-06 ,         39.280, 2009-09 ,         39.180, 2009-12 
2009-04-17          ,         39.500, 2009-04 ,         39.530, 2009-05 ,         39.530, 2009-06 ,         39.510, 2009-09 
2009-04-10          ,         40.950, 2009-04 ,         40.980, 2009-05 ,         40.920, 2009-06 ,         40.960, 2009-09 
2009-04-03          ,         40.120, 2009-04 ,         40.150, 2009-05 ,         40.130, 2009-06 ,         40.130, 2009-09 
2009-03-27          ,         37.920, 2009-04 ,         37.940, 2009-05 ,         37.920, 2009-06 ,         37.910, 2009-09 
2009-03-20          ,         32.300, 2009-03 ,         32.310, 2009-04 ,         32.170, 2009-06 ,         32.150, 2009-09 
2009-03-13          ,         29.690, 2009-03 ,         29.710, 2009-04 ,         29.580, 2009-06 ,         29.550, 2009-09 
2009-03-06          ,         24.720, 2009-03 ,         24.720, 2009-04 ,         24.650, 2009-06 ,         24.570, 2009-09 
2009-02-27          ,         28.830, 2009-03 ,         28.840, 2009-04 ,         28.740, 2009-06 ,         28.660, 2009-09 
2009-02-20          ,         27.900, 2009-02 ,         27.910, 2009-03 ,         27.830, 2009-06 ,         27.740, 2009-09 
2009-02-13          ,         30.340, 2009-02 ,         30.360, 2009-03 ,         30.270, 2009-06 ,         30.180, 2009-09 
2009-02-06          ,         29.850, 2009-02 ,         29.870, 2009-03 ,         29.790, 2009-06 ,         29.710, 2009-09 
2009-01-30          ,         28.030, 2009-02 ,         28.040, 2009-03 ,         27.970, 2009-06 ,         27.890, 2009-09 
2009-01-23          ,         27.660, 2009-02 ,         27.680, 2009-03 ,         27.640, 2009-06 ,         27.580, 2009-09 
2009-01-16          ,         29.340, 2009-01 ,         29.360, 2009-02 ,         29.380, 2009-03 ,         29.330, 2009-06 
2009-01-09          ,         28.090, 2009-01 ,         28.120, 2009-02 ,         28.140, 2009-03 ,         28.090, 2009-06 
2009-01-02          ,         27.990, 2009-01 ,         28.020, 2009-02 ,         28.050, 2009-03 ,         28.030, 2009-06 
2008-12-26          ,         26.580, 2009-01 ,         26.610, 2009-02 ,         26.640, 2009-03 ,         26.620, 2009-06 
2008-12-19          ,         28.100, 2008-12 ,         27.990, 2009-01 ,         28.050, 2009-03 ,         28.050, 2009-06 
2008-12-12          ,         24.430, 2008-12 ,         24.250, 2009-01 ,         24.320, 2009-03 ,         24.310, 2009-06 
2008-12-05          ,         23.060, 2008-12 ,         22.900, 2009-01 ,         22.970, 2009-03 ,         22.950, 2009-06 
2008-11-28          ,         20.720, 2008-12 ,         20.560, 2009-01 ,         20.630, 2009-03 ,         20.610, 2009-06 
2008-11-21          ,         17.620, 2008-11 ,         17.640, 2008-12 ,         17.540, 2009-03 ,         17.510, 2009-06 
2008-11-14          ,         22.070, 2008-11 ,         22.090, 2008-12 ,         22.050, 2009-03 ,         22.050, 2009-06 
2008-11-07          ,         25.610, 2008-11 ,         25.640, 2008-12 ,         25.610, 2009-03 ,         25.600, 2009-06 
2008-10-31          ,         26.840, 2008-11 ,         26.880, 2008-12 ,         26.870, 2009-03 ,         26.870, 2009-06 
2008-10-24          ,         22.560, 2008-11 ,         22.620, 2008-12 ,         22.620, 2009-03 ,         22.620, 2009-06 
2008-10-17          ,         24.750, 2008-10 ,         24.830, 2008-11 ,         24.900, 2008-12 ,         24.960, 2009-03 
2008-10-10          ,         25.760, 2008-10 ,         25.840, 2008-11 ,         25.900, 2008-12 ,         25.920, 2009-03 
2008-10-03          ,         33.710, 2008-10 ,         33.800, 2008-11 ,         33.880, 2008-12 ,         33.960, 2009-03 
2008-09-26          ,         39.050, 2008-10 ,         39.180, 2008-11 ,         39.270, 2008-12 ,         39.500, 2009-03 
2008-09-19          ,         41.480, 2008-09 ,         41.430, 2008-10 ,         41.640, 2008-12 ,         40.680, 2009-03 
2008-09-12          ,         44.520, 2008-09 ,         44.460, 2008-10 ,         44.660, 2008-12 ,         44.810, 2009-03 
2008-09-05          ,         44.960, 2008-09 ,         44.900, 2008-10 ,         45.100, 2008-12 ,         45.260, 2009-03 
2008-08-29          ,         44.830, 2008-09 ,         44.770, 2008-10 ,         44.980, 2008-12 ,         45.160, 2009-03 
2008-08-22          ,         45.210, 2008-09 ,         45.150, 2008-10 ,         45.360, 2008-12 ,         45.530, 2009-03 
2008-08-15          ,         46.840, 2008-08 ,         46.950, 2008-09 ,         47.110, 2008-12 ,         47.280, 2009-03 
2008-08-08          ,         42.790, 2008-08 ,         42.890, 2008-09 ,         43.020, 2008-12 ,         43.190, 2009-03 
2008-08-01          ,         39.780, 2008-08 ,         39.870, 2008-09 ,         40.000, 2008-12 ,         40.140, 2009-03 
2008-07-25          ,         38.340, 2008-08 ,         38.430, 2008-09 ,         38.560, 2008-12 ,         38.720, 2009-03 
2008-07-18          ,         39.000, 2008-07 ,         39.070, 2008-08 ,         39.170, 2008-09 ,         39.300, 2008-12 
2008-07-11          ,         37.630, 2008-07 ,         37.690, 2008-08 ,         37.780, 2008-09 ,         37.900, 2008-12 
2008-07-04          ,         39.560, 2008-07 ,         39.630, 2008-08 ,         39.720, 2008-09 ,         39.870, 2008-12 
2008-06-27          ,         39.980, 2008-07 ,         40.050, 2008-08 ,         40.150, 2008-09 ,         40.300, 2008-12 
2008-06-20          ,         42.070, 2008-06 ,         42.020, 2008-07 ,         42.200, 2008-09 ,         42.390, 2008-12 
2008-06-13          ,         45.720, 2008-06 ,         45.670, 2008-07 ,         45.870, 2008-09 ,         46.100, 2008-12 
2008-06-06          ,         44.420, 2008-06 ,         44.370, 2008-07 ,         44.550, 2008-09 ,         44.730, 2008-12 
2008-05-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16          ,         43.690, 2008-05 ,         43.780, 2008-06 ,         43.890, 2008-09 ,         44.110, 2008-12 
2008-05-09          ,         41.940, 2008-05 ,         42.030, 2008-06 ,         42.130, 2008-09 ,         42.330, 2008-12 
2008-05-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18          ,         42.500, 2008-04 ,         42.450, 2008-05 ,         42.550, 2008-06 ,         42.670, 2008-09 
2008-04-11          ,         41.200, 2008-04 ,         41.140, 2008-05 ,         41.220, 2008-06 ,         41.290, 2008-09 
2008-04-04          ,         42.930, 2008-04 ,         42.860, 2008-05 ,         42.920, 2008-06 ,         43.020, 2008-09 
2008-03-28          ,         40.600, 2008-04 ,         40.570, 2008-05 ,         40.650, 2008-06 ,         40.690, 2008-09 
2008-03-21          ,         42.410, 2008-03 ,         42.470, 2008-04 ,         42.520, 2008-06 ,         42.560, 2008-09 
2008-03-14          ,         40.040, 2008-03 ,         40.090, 2008-04 ,         40.200, 2008-06 ,         40.250, 2008-09 
2008-03-07          ,         39.910, 2008-03 ,         39.980, 2008-04 ,         40.080, 2008-06 ,         40.150, 2008-09 
2008-02-29          ,         43.090, 2008-03 ,         43.070, 2008-04 ,         43.250, 2008-06 ,         43.390, 2008-09 
2008-02-22          ,         44.320, 2008-03 ,         44.290, 2008-04 ,         44.490, 2008-06 ,         44.650, 2008-09 
2008-02-15          ,         44.620, 2008-02 ,         44.750, 2008-03 ,         44.920, 2008-06 ,         45.070, 2008-09 
2008-02-08          ,         46.730, 2008-02 ,         46.860, 2008-03 ,         47.050, 2008-06 ,         47.210, 2008-09 
2008-02-01          ,         48.530, 2008-02 ,         48.670, 2008-03 ,         48.890, 2008-06 ,         49.080, 2008-09 
2008-01-25          ,         45.370, 2008-02 ,         45.510, 2008-03 ,         45.740, 2008-06 ,         45.930, 2008-09 
2008-01-18          ,         44.250, 2008-01 ,         44.390, 2008-02 ,         44.540, 2008-03 ,         44.790, 2008-06 
2008-01-11          ,         44.240, 2008-01 ,         44.380, 2008-02 ,         44.550, 2008-03 ,         44.830, 2008-06 
2008-01-04          ,         47.570, 2008-01 ,         47.720, 2008-02 ,         47.900, 2008-03 ,         48.250, 2008-06 
2007-12-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,         48.770, 2007-04 ,         48.970, 2007-05 ,         49.170, 2007-06 ,         49.770, 2007-09 
2007-03-23          ,         50.120, 2007-04 ,         50.320, 2007-05 ,         50.530, 2007-06 ,         51.150, 2007-09 
2007-03-16          ,         47.850, 2007-03 ,         48.000, 2007-04 ,         48.390, 2007-06 ,         48.980, 2007-09 
2007-03-09          ,         48.380, 2007-03 ,         48.520, 2007-04 ,         48.930, 2007-06 ,         49.520, 2007-09 
2007-03-02          ,         46.440, 2007-03 ,         46.580, 2007-04 ,         46.960, 2007-06 ,         47.530, 2007-09 
2007-02-23          ,         49.450, 2007-03 ,         49.610, 2007-04 ,         50.020, 2007-06 ,         50.650, 2007-09 
2007-02-16          ,         50.000, 2007-02 ,         50.190, 2007-03 ,         50.770, 2007-06 ,         51.410, 2007-09 
2007-02-09          ,         51.050, 2007-02 ,         51.260, 2007-03 ,         51.870, 2007-06 ,         52.540, 2007-09 
2007-02-02          ,         51.300, 2007-02 ,         51.500, 2007-03 ,         52.110, 2007-06 ,         52.780, 2007-09 
2007-01-26          ,         49.680, 2007-02 ,         49.870, 2007-03 ,         50.460, 2007-06 ,         51.100, 2007-09 
2007-01-19          ,         49.390, 2007-01 ,         49.600, 2007-02 ,         49.800, 2007-03 ,         50.380, 2007-06 
2007-01-12          ,         49.670, 2007-01 ,         49.880, 2007-02 ,         50.080, 2007-03 ,         50.660, 2007-06 
2007-01-05          ,         50.100, 2007-01 ,         50.320, 2007-02 ,         50.520, 2007-03 ,         51.110, 2007-06 
2006-12-29          ,         49.340, 2007-01 ,         49.550, 2007-02 ,         49.740, 2007-03 ,         50.320, 2007-06 
2006-12-22          ,         50.040, 2007-01 ,         50.250, 2007-02 ,         50.450, 2007-03 ,         51.040, 2007-06 
2006-12-15          ,         50.400, 2006-12 ,         50.560, 2007-01 ,         50.970, 2007-03 ,         51.570, 2007-06 
2006-12-08          ,         53.180, 2006-12 ,         53.360, 2007-01 ,         53.790, 2007-03 ,         54.420, 2007-06 
2006-12-01          ,         53.810, 2006-12 ,         53.990, 2007-01 ,         54.430, 2007-03 ,         55.070, 2007-06 
2006-11-24          ,         55.250, 2006-12 ,         55.440, 2007-01 ,         55.900, 2007-03 ,         56.560, 2007-06 
2006-11-17          ,         55.000, 2006-11 ,         55.220, 2006-12 ,         55.860, 2007-03 ,         56.500, 2007-06 
2006-11-10          ,         52.330, 2006-11 ,         52.550, 2006-12 ,         53.160, 2007-03 ,         53.770, 2007-06 
2006-11-03          ,         52.560, 2006-11 ,         52.780, 2006-12 ,         53.380, 2007-03 ,         54.000, 2007-06 
2006-10-27          ,         54.300, 2006-11 ,         54.530, 2006-12 ,         55.160, 2007-03 ,         55.810, 2007-06 
2006-10-20          ,         55.110, 2006-10 ,         55.330, 2006-11 ,         55.560, 2006-12 ,         56.200, 2007-03 
2006-10-13          ,         57.730, 2006-10 ,         57.970, 2006-11 ,         58.200, 2006-12 ,         58.900, 2007-03 
2006-10-06          ,         55.570, 2006-10 ,         55.800, 2006-11 ,         56.030, 2006-12 ,         56.690, 2007-03 
2006-09-29          ,         53.720, 2006-10 ,         53.940, 2006-11 ,         54.160, 2006-12 ,         54.800, 2007-03 
2006-09-22          ,         54.450, 2006-10 ,         54.670, 2006-11 ,         54.890, 2006-12 ,         55.520, 2007-03 
2006-09-15          ,         53.830, 2006-09 ,         54.000, 2006-10 ,         54.440, 2006-12 ,         55.070, 2007-03 
2006-09-08          ,         46.370, 2006-09 ,         46.880, 2006-12 ,         47.400, 2007-03 ,                    na,  
2006-09-01          ,         47.420, 2006-09 ,         47.960, 2006-12 ,         48.510, 2007-03 ,                    na,  
2006-08-25          ,         45.750, 2006-09 ,         46.270, 2006-12 ,         46.780, 2007-03 ,                    na,  
2006-08-18          ,         48.970, 2006-08 ,         49.170, 2006-09 ,         49.740, 2006-12 ,         50.330, 2007-03 
2006-08-11          ,         46.300, 2006-08 ,         46.490, 2006-09 ,         47.030, 2006-12 ,         47.570, 2007-03 
2006-08-04          ,         48.440, 2006-08 ,         48.640, 2006-09 ,         49.210, 2006-12 ,         49.780, 2007-03 
2006-07-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07          ,         53.610, 2006-07 ,         53.830, 2006-08 ,         54.060, 2006-09 ,         54.730, 2006-12 
2006-06-30          ,         55.010, 2006-07 ,         55.270, 2006-08 ,         55.500, 2006-09 ,         56.180, 2006-12 
2006-06-23          ,         52.870, 2006-07 ,         53.100, 2006-08 ,         53.320, 2006-09 ,         53.980, 2006-12 
2006-06-16          ,         52.430, 2006-06 ,         52.620, 2006-07 ,         53.090, 2006-09 ,         53.740, 2006-12 
2006-06-09          ,         50.440, 2006-06 ,         50.610, 2006-07 ,         51.020, 2006-09 ,         51.620, 2006-12 
2006-06-02          ,         52.660, 2006-06 ,         52.840, 2006-07 ,         53.270, 2006-09 ,         53.880, 2006-12 
2006-05-26          ,         52.040, 2006-06 ,         52.210, 2006-07 ,         52.630, 2006-09 ,         53.240, 2006-12 
2006-05-19          ,         53.940, 2006-05 ,         54.140, 2006-06 ,         54.750, 2006-09 ,         55.390, 2006-12 
2006-05-12          ,         52.660, 2006-05 ,         52.860, 2006-06 ,         53.470, 2006-09 ,         54.080, 2006-12 
2006-05-05          ,         58.460, 2006-05 ,         58.680, 2006-06 ,         59.360, 2006-09 ,         60.060, 2006-12 
2006-04-28          ,         56.830, 2006-05 ,         57.050, 2006-06 ,         57.700, 2006-09 ,         58.370, 2006-12 
2006-04-21          ,         57.480, 2006-04 ,         57.700, 2006-05 ,         57.940, 2006-06 ,         58.610, 2006-09 
2006-04-14          ,         57.460, 2006-04 ,         57.680, 2006-05 ,         57.900, 2006-06 ,         58.580, 2006-09 
2006-04-07          ,         58.130, 2006-04 ,         58.350, 2006-05 ,         58.580, 2006-06 ,         59.270, 2006-09 
2006-03-31          ,         56.030, 2006-04 ,         56.240, 2006-05 ,         56.460, 2006-06 ,         57.110, 2006-09 
2006-03-24          ,         54.450, 2006-04 ,         54.670, 2006-05 ,         54.870, 2006-06 ,         55.480, 2006-09 
2006-03-17          ,         57.000, 2006-03 ,         57.160, 2006-04 ,         57.590, 2006-06 ,         58.230, 2006-09 
2006-03-10          ,         53.460, 2006-03 ,         53.610, 2006-04 ,         54.010, 2006-06 ,         54.620, 2006-09 
2006-03-03          ,         53.420, 2006-03 ,         53.570, 2006-04 ,         53.970, 2006-06 ,         54.570, 2006-09 
2006-02-24          ,         54.220, 2006-03 ,         54.370, 2006-04 ,         54.790, 2006-06 ,         55.400, 2006-09 
2006-02-17          ,         54.330, 2006-02 ,         54.510, 2006-03 ,         55.100, 2006-06 ,         55.720, 2006-09 
2006-02-10          ,         52.620, 2006-02 ,         52.790, 2006-03 ,         53.350, 2006-06 ,         53.940, 2006-09 
2006-02-03          ,         48.740, 2006-02 ,         48.910, 2006-03 ,         49.400, 2006-06 ,         49.940, 2006-09 
2006-01-27          ,         50.140, 2006-02 ,         50.310, 2006-03 ,         50.820, 2006-06 ,         51.360, 2006-09 
2006-01-20          ,         48.820, 2006-01 ,         48.990, 2006-02 ,         49.150, 2006-03 ,         49.630, 2006-06 
2006-01-13          ,         47.820, 2006-01 ,         48.000, 2006-02 ,         48.150, 2006-03 ,         48.630, 2006-06 
2006-01-06          ,         47.130, 2006-01 ,         47.300, 2006-02 ,         47.460, 2006-03 ,         47.940, 2006-06 
2005-12-30          ,         43.550, 2006-01 ,         43.700, 2006-02 ,         43.850, 2006-03 ,         44.300, 2006-06 
2005-12-23          ,         44.380, 2006-01 ,         44.550, 2006-02 ,         44.710, 2006-03 ,         45.160, 2006-06 
2005-12-16          ,         44.940, 2005-12 ,         45.090, 2006-01 ,         45.400, 2006-03 ,         45.860, 2006-06 
2005-12-09          ,         50.040, 2005-12 ,         50.190, 2006-01 ,         50.550, 2006-03 ,         51.060, 2006-06 
2005-12-02          ,         48.920, 2005-12 ,         49.050, 2006-01 ,         49.400, 2006-03 ,         49.900, 2006-06 
2005-11-25          ,         50.760, 2005-12 ,         50.900, 2006-01 ,         51.270, 2006-03 ,         51.790, 2006-06 
2005-11-18          ,         45.940, 2005-11 ,         46.090, 2005-12 ,         46.530, 2006-03 ,         47.000, 2006-06 
2005-11-11          ,         47.080, 2005-11 ,         47.230, 2005-12 ,         47.700, 2006-03 ,         48.180, 2006-06 
2005-11-04          ,         48.630, 2005-11 ,         48.790, 2005-12 ,         49.290, 2006-03 ,         49.800, 2006-06 
2005-10-28          ,         42.720, 2005-11 ,         42.850, 2005-12 ,         43.250, 2006-03 ,         43.670, 2006-06 
2005-10-21          ,         44.020, 2005-10 ,         44.160, 2005-11 ,         44.290, 2005-12 ,         44.710, 2006-03 
2005-10-14          ,         43.320, 2005-10 ,         43.460, 2005-11 ,         43.600, 2005-12 ,         44.010, 2006-03 
2005-10-07          ,         42.610, 2005-10 ,         42.740, 2005-11 ,         42.880, 2005-12 ,         43.280, 2006-03 
2005-09-30          ,         43.670, 2005-10 ,         43.800, 2005-11 ,         43.940, 2005-12 ,         44.350, 2006-03 
2005-09-23          ,         42.940, 2005-10 ,         43.070, 2005-11 ,         43.200, 2005-12 ,         43.580, 2006-03 
2005-09-16          ,         44.240, 2005-09 ,         44.320, 2005-10 ,         44.590, 2005-12 ,         44.980, 2006-03 
2005-09-09          ,         48.780, 2005-09 ,         48.890, 2005-10 ,         49.170, 2005-12 ,         49.600, 2006-03 
2005-09-02          ,         46.150, 2005-09 ,         46.230, 2005-10 ,         46.490, 2005-12 ,         46.880, 2006-03 
2005-08-26          ,         46.150, 2005-09 ,         46.240, 2005-10 ,         46.520, 2005-12 ,         46.950, 2006-03 
2005-08-19          ,         47.700, 2005-08 ,         47.820, 2005-09 ,         48.210, 2005-12 ,         48.650, 2006-03 
2005-08-12          ,         49.670, 2005-08 ,         49.800, 2005-09 ,         50.200, 2005-12 ,         50.660, 2006-03 
2005-08-05          ,         50.460, 2005-08 ,         50.600, 2005-09 ,         51.020, 2005-12 ,         51.480, 2006-03 
2005-07-29          ,         76.770, 2005-08 ,         76.980, 2005-09 ,         77.610, 2005-12 ,         78.310, 2006-03 
2005-07-22          ,         75.140, 2005-08 ,         75.330, 2005-09 ,         75.950, 2005-12 ,         76.620, 2006-03 
2005-07-15          ,         75.870, 2005-07 ,         76.110, 2005-08 ,         76.320, 2005-09 ,         76.950, 2005-12 
2005-07-08          ,         72.810, 2005-07 ,         73.050, 2005-08 ,         73.250, 2005-09 ,         73.860, 2005-12 
2005-07-01          ,         68.950, 2005-07 ,         69.170, 2005-08 ,         69.370, 2005-09 ,         69.930, 2005-12 
2005-06-24          ,         67.840, 2005-07 ,         68.070, 2005-08 ,         68.260, 2005-09 ,         68.770, 2005-12 
2005-06-17          ,         68.320, 2005-06 ,         68.370, 2005-07 ,         68.790, 2005-09 ,         69.320, 2005-12 
2005-06-10          ,         59.010, 2005-06 ,         59.050, 2005-07 ,         59.410, 2005-09 ,         59.870, 2005-12 
2005-06-03          ,         56.970, 2005-06 ,         57.010, 2005-07 ,         57.360, 2005-09 ,         57.770, 2005-12 
2005-05-27          ,         54.930, 2005-06 ,         54.960, 2005-07 ,         55.300, 2005-09 ,         55.700, 2005-12 
2005-05-20          ,         54.360, 2005-05 ,         54.490, 2005-06 ,         54.850, 2005-09 ,         55.250, 2005-12 
2005-05-13          ,         50.060, 2005-05 ,         50.210, 2005-06 ,         50.580, 2005-09 ,         50.950, 2005-12 
2005-05-06          ,         51.580, 2005-05 ,         51.700, 2005-06 ,         52.030, 2005-09 ,         52.400, 2005-12 
2005-04-29          ,         50.390, 2005-05 ,         50.510, 2005-06 ,         50.830, 2005-09 ,         51.180, 2005-12 
2005-04-22          ,         48.860, 2005-05 ,         48.970, 2005-06 ,         49.290, 2005-09 ,         49.630, 2005-12 
2005-04-15          ,         48.740, 2005-04 ,         48.700, 2005-05 ,         48.820, 2005-06 ,         49.120, 2005-09 
2005-04-08          ,         50.450, 2005-04 ,         50.480, 2005-05 ,         50.590, 2005-06 ,         50.930, 2005-09 
2005-04-01          ,         50.540, 2005-04 ,         50.690, 2005-05 ,         50.820, 2005-06 ,         51.160, 2005-09 
2005-03-25          ,         51.700, 2005-04 ,         51.850, 2005-05 ,         51.980, 2005-06 ,         52.340, 2005-09 
2005-03-18          ,         51.460, 2005-03 ,         51.470, 2005-04 ,         51.740, 2005-06 ,         52.090, 2005-09 
2005-03-11          ,         52.280, 2005-03 ,         52.300, 2005-04 ,         52.580, 2005-06 ,         52.930, 2005-09 
2005-03-04          ,         53.240, 2005-03 ,         53.250, 2005-04 ,         53.540, 2005-06 ,         53.890, 2005-09 
2005-02-25          ,         51.770, 2005-03 ,         51.760, 2005-04 ,         52.050, 2005-06 ,         52.390, 2005-09 
2005-02-18          ,         53.840, 2005-02 ,         53.940, 2005-03 ,         54.250, 2005-06 ,         54.610, 2005-09 
2005-02-11          ,         54.420, 2005-02 ,         54.520, 2005-03 ,         54.830, 2005-06 ,         55.180, 2005-09 
2005-02-04          ,         55.930, 2005-02 ,         56.050, 2005-03 ,         56.360, 2005-06 ,         56.720, 2005-09 
2005-01-28          ,         53.970, 2005-02 ,         54.080, 2005-03 ,         54.370, 2005-06 ,         54.700, 2005-09 
2005-01-21          ,         55.730, 2005-01 ,         55.840, 2005-02 ,         55.950, 2005-03 ,         56.270, 2005-06 
2005-01-14          ,         57.480, 2005-01 ,         57.600, 2005-02 ,         57.710, 2005-03 ,         58.020, 2005-06 
2005-01-07          ,         55.210, 2005-01 ,         55.310, 2005-02 ,         55.420, 2005-03 ,         55.720, 2005-06 
2004-12-31          ,         59.420, 2005-01 ,         59.540, 2005-02 ,         59.670, 2005-03 ,         60.000, 2005-06 
2004-12-24          ,         57.840, 2005-01 ,         57.950, 2005-02 ,         58.070, 2005-03 ,         58.390, 2005-06 
2004-12-17          ,         56.570, 2004-12 ,         56.590, 2005-01 ,         56.820, 2005-03 ,         57.120, 2005-06 
2004-12-10          ,         56.880, 2004-12 ,         56.910, 2005-01 ,         57.130, 2005-03 ,         57.430, 2005-06 
2004-12-03          ,         56.830, 2004-12 ,         56.860, 2005-01 ,         57.070, 2005-03 ,         57.380, 2005-06 
2004-11-26          ,         58.990, 2004-12 ,         58.990, 2005-01 ,         59.180, 2005-03 ,         59.370, 2005-06 
2004-11-19          ,         60.440, 2004-11 ,         60.540, 2004-12 ,         60.790, 2005-03 ,         61.100, 2005-06 
2004-11-12          ,         59.750, 2004-11 ,         59.840, 2004-12 ,         60.080, 2005-03 ,         60.390, 2005-06 
2004-11-05          ,         61.470, 2004-11 ,         61.570, 2004-12 ,         61.810, 2005-03 ,         62.120, 2005-06 
2004-10-29          ,         59.250, 2004-11 ,         59.340, 2004-12 ,         59.580, 2005-03 ,         59.860, 2005-06 
2004-10-22          ,         56.980, 2004-11 ,         57.060, 2004-12 ,         57.280, 2005-03 ,         57.530, 2005-06 
2004-10-15          ,         56.660, 2004-10 ,         56.770, 2004-11 ,         56.860, 2004-12 ,         57.080, 2005-03 
2004-10-08          ,         54.280, 2004-10 ,         54.370, 2004-11 ,         54.470, 2004-12 ,         54.680, 2005-03 
2004-10-01          ,         54.620, 2004-10 ,         54.730, 2004-11 ,         54.820, 2004-12 ,         55.050, 2005-03 
2004-09-24          ,         53.620, 2004-10 ,         53.730, 2004-11 ,         53.810, 2004-12 ,         54.030, 2005-03 
2004-09-17          ,         53.370, 2004-09 ,         53.340, 2004-10 ,         53.530, 2004-12 ,         53.750, 2005-03 
2004-09-10          ,         50.450, 2004-09 ,         50.430, 2004-10 ,         50.610, 2004-12 ,         50.780, 2005-03 
2004-09-03          ,         49.030, 2004-09 ,         49.000, 2004-10 ,         49.160, 2004-12 ,         49.340, 2005-03 
2004-08-27          ,         48.510, 2004-09 ,         48.470, 2004-10 ,         48.640, 2004-12 ,         48.780, 2005-03 
2004-08-20          ,         48.740, 2004-08 ,         48.800, 2004-09 ,         48.930, 2004-12 ,         49.060, 2005-03 
2004-08-13          ,         44.530, 2004-08 ,         44.590, 2004-09 ,         44.690, 2004-12 ,         44.810, 2005-03 
2004-08-06          ,         44.860, 2004-08 ,         44.920, 2004-09 ,         45.030, 2004-12 ,         45.140, 2005-03 
2004-07-30          ,         48.220, 2004-08 ,         48.260, 2004-09 ,         48.450, 2004-12 ,         48.590, 2005-03 
2004-07-23          ,         47.200, 2004-08 ,         47.260, 2004-09 ,         47.380, 2004-12 ,         47.540, 2005-03 
2004-07-16          ,         47.610, 2004-07 ,         47.690, 2004-08 ,         47.750, 2004-09 ,         47.870, 2004-12 
2004-07-09          ,         48.830, 2004-07 ,         48.900, 2004-08 ,         48.960, 2004-09 ,         49.100, 2004-12 
2004-07-02          ,         49.290, 2004-07 ,         49.360, 2004-08 ,         49.430, 2004-09 ,         49.580, 2004-12 
2004-06-25          ,         52.400, 2004-07 ,         52.480, 2004-08 ,         52.560, 2004-09 ,         52.730, 2004-12 
2004-06-18          ,         51.540, 2004-06 ,         51.520, 2004-07 ,         51.550, 2004-08 ,         51.620, 2004-09 
2004-06-11          ,         53.570, 2004-06 ,         53.570, 2004-07 ,         53.580, 2004-08 ,         53.640, 2004-09 
2004-06-04          ,         52.390, 2004-06 ,         52.370, 2004-07 ,         52.380, 2004-08 ,         52.440, 2004-09 
2004-05-28          ,         52.830, 2004-06 ,         52.830, 2004-07 ,         52.850, 2004-08 ,         52.910, 2004-09 
2004-05-21          ,         51.270, 2004-05 ,         51.300, 2004-06 ,         51.280, 2004-07 ,         51.340, 2004-09 
2004-05-14          ,         51.200, 2004-05 ,         51.230, 2004-06 ,         51.220, 2004-07 ,         51.280, 2004-09 
2004-05-07          ,         52.090, 2004-05 ,         52.130, 2004-06 ,         52.130, 2004-07 ,         52.200, 2004-09 
2004-04-30          ,         54.200, 2004-05 ,         54.240, 2004-06 ,         54.250, 2004-07 ,         54.310, 2004-09 
2004-04-23          ,         55.610, 2004-05 ,         55.650, 2004-06 ,         55.640, 2004-07 ,         55.710, 2004-09 
2004-04-16          ,         52.950, 2004-04 ,         52.900, 2004-05 ,         52.940, 2004-06 ,         52.970, 2004-09 
2004-04-09          ,         52.380, 2004-04 ,         52.320, 2004-05 ,         52.360, 2004-06 ,         52.420, 2004-09 
2004-04-02          ,         53.870, 2004-04 ,         53.810, 2004-05 ,         53.850, 2004-06 ,         53.930, 2004-09 
2004-03-26          ,         48.220, 2004-04 ,         48.260, 2004-05 ,         48.290, 2004-06 ,         48.290, 2004-09 
2004-03-19          ,         47.200, 2004-03 ,         47.170, 2004-04 ,         47.200, 2004-05 ,         47.230, 2004-06 
2004-03-12          ,         49.030, 2004-03 ,         48.960, 2004-04 ,         48.650, 2004-05 ,         48.680, 2004-06 
2004-03-05          ,         52.990, 2004-03 ,         52.950, 2004-04 ,         53.000, 2004-05 ,         53.040, 2004-06 
2004-02-27          ,         53.260, 2004-03 ,         53.190, 2004-04 ,         53.240, 2004-05 ,         53.280, 2004-06 
2004-02-20          ,         52.430, 2004-02 ,         52.460, 2004-03 ,         52.390, 2004-04 ,         52.490, 2004-06 
2004-02-13          ,         53.690, 2004-02 ,         53.730, 2004-03 ,         53.660, 2004-04 ,         53.760, 2004-06 
2004-02-06          ,         52.540, 2004-02 ,         52.590, 2004-03 ,         52.520, 2004-04 ,         52.610, 2004-06 
2004-01-30          ,         50.380, 2004-02 ,         50.420, 2004-03 ,         50.360, 2004-04 ,         50.450, 2004-06 
2004-01-23          ,         52.590, 2004-02 ,         52.640, 2004-03 ,         52.570, 2004-04 ,         52.670, 2004-06 
2004-01-16          ,         53.860, 2004-01 ,         53.910, 2004-02 ,         53.950, 2004-03 ,         54.010, 2004-06 
2004-01-09          ,         54.070, 2004-01 ,         54.120, 2004-02 ,         54.160, 2004-03 ,         54.190, 2004-06 
2004-01-02          ,         50.690, 2004-01 ,         50.740, 2004-02 ,         50.780, 2004-03 ,         50.820, 2004-06 
2003-12-26          ,         50.470, 2004-01 ,         50.510, 2004-02 ,         50.570, 2004-03 ,         50.600, 2004-06 
2003-12-19          ,         51.660, 2003-12 ,         51.600, 2004-01 ,         51.630, 2004-02 ,         51.700, 2004-03 
2003-12-12          ,         53.590, 2003-12 ,         53.530, 2004-01 ,         53.590, 2004-02 ,         53.630, 2004-03 
2003-12-05          ,         54.060, 2003-12 ,         54.010, 2004-01 ,         54.080, 2004-02 ,         54.120, 2004-03 
2003-11-28          ,         62.000, 2003-12 ,         61.940, 2004-01 ,         61.990, 2004-02 ,         62.040, 2004-03 
2003-11-21          ,         58.220, 2003-11 ,         58.260, 2003-12 ,         58.180, 2004-01 ,         58.280, 2004-03 
2003-11-14          ,         57.390, 2003-11 ,         57.450, 2003-12 ,         57.390, 2004-01 ,         57.490, 2004-03 
2003-11-07          ,         58.140, 2003-11 ,         58.190, 2003-12 ,         58.130, 2004-01 ,         58.230, 2004-03 
2003-10-31          ,         58.330, 2003-11 ,         58.370, 2003-12 ,         58.310, 2004-01 ,         58.400, 2004-03 
2003-10-24          ,         53.670, 2003-11 ,         53.760, 2003-12 ,         53.710, 2004-01 ,         53.860, 2004-03 
2003-10-17          ,         52.620, 2003-10 ,         52.660, 2003-11 ,         52.690, 2003-12 ,         52.830, 2004-03 
2003-10-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-10-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-09-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-09-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-09-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-09-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-08-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-07-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-07-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-07-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-07-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-06-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-06-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-06-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-06-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-05-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-04-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-04-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-04-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-04-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-02-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-02-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-02-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-02-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-01-03          ,         24.070, 2003-01 ,         24.090, 2003-02 ,         24.110, 2003-03 ,         24.190, 2003-06 
2002-12-27          ,         24.750, 2002-12 ,         23.060, 2003-01 ,         23.080, 2003-02 ,         23.100, 2003-03 
2002-12-20          ,         23.840, 2002-12 ,         24.790, 2003-01 ,         23.940, 2003-02 ,         23.960, 2003-03