Commmodities Interest - Argentine Data Mercantile Exchange Rates . CME Chicago Futures FRB Bond Prices Volume close Open Interest |ES|

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
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
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
CME Groups
CME
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
Argentine FRB Bond.
Column ( 1) Argentine FRB Bond maturity 1. Nearest maturity . Number of observations : 192
Column ( 2) Argentine FRB Bond maturity 2. 2nd maturity . Number of observations : 188
Column ( 3) Argentine FRB Bond maturity 3. 3rd maturity . Number of observations : 184
Column ( 4) Argentine FRB Bond maturity 4. 4th maturity . Number of observations : 179
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am
Argentine FRB Bond . Futures . Settlement Price
                    , Argentine FRB Bond     ,, Argentine FRB Bond     ,, Argentine FRB Bond     ,, Argentine FRB Bond     ,
                    , Argentine FRB Bond1st  ,, Argentine FRB Bond2nd  ,, Argentine FRB Bond3rd  ,, Argentine FRB Bond4th  ,
                    , Argentine FRB Bond;    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , Nearest 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          ,         20.200, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 ,         56.100, 2009-08 
2009-05-01          ,          6.300, 2009-04 ,         21.300, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 
2009-04-24          ,          6.900, 2009-04 ,         22.400, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-17          ,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-10          ,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-03          ,          3.400, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-27          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-20          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-13          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-06          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-27          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-20          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-13          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-06          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-30          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-23          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-16          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-09          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-02          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-26          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-19          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-12          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-05          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-28          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-21          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-14          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-07          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-31          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-24          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-17          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-10          ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-03          ,         26.100, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-09-26          ,         25.800, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-09-19          ,         23.300, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-09-12          ,         24.300, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-09-05          ,         26.200, 2008-09 ,         28.300, 2008-09 ,                    na,  ,                    na,  
2008-08-29          ,         47.800, 2008-08 ,         30.300, 2008-09 ,                    na,  ,                    na,  
2008-08-22          ,         44.700, 2008-08 ,         31.800, 2008-09 ,                    na,  ,                    na,  
2008-08-15          ,         48.400, 2008-08 ,         32.300, 2008-09 ,                    na,  ,                    na,  
2008-08-08          ,         57.000, 2008-08 ,         32.300, 2008-09 ,         32.300, 2008-09 ,                    na,  
2008-08-01          ,         57.100, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,                    na,  
2008-07-25          ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,                    na,  
2008-07-18          ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,                    na,  
2008-07-11          ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,                    na,  
2008-07-04          ,         44.400, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-27          ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-20          ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-13          ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-06          ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-05-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
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          ,         62.190, 2007-04 ,         62.440, 2007-05 ,         62.560, 2007-06 ,         63.200, 2007-09 
2007-03-23          ,         62.560, 2007-04 ,         62.810, 2007-05 ,         62.930, 2007-06 ,         63.560, 2007-09 
2007-03-16          ,         61.880, 2007-03 ,         62.190, 2007-04 ,         62.570, 2007-06 ,         63.200, 2007-09 
2007-03-09          ,         62.570, 2007-03 ,         62.900, 2007-04 ,         63.280, 2007-06 ,         63.990, 2007-09 
2007-03-02          ,         60.010, 2007-03 ,         60.320, 2007-04 ,         60.700, 2007-06 ,         61.320, 2007-09 
2007-02-23          ,         62.890, 2007-03 ,         63.210, 2007-04 ,         63.600, 2007-06 ,         64.260, 2007-09 
2007-02-16          ,         60.430, 2007-02 ,         60.540, 2007-03 ,         61.250, 2007-06 ,         61.710, 2007-09 
2007-02-09          ,         61.170, 2007-02 ,         61.300, 2007-03 ,         62.010, 2007-06 ,         62.460, 2007-09 
2007-02-02          ,         61.720, 2007-02 ,         61.840, 2007-03 ,         62.530, 2007-06 ,         62.980, 2007-09 
2007-01-26          ,         61.570, 2007-02 ,         61.680, 2007-03 ,         62.370, 2007-06 ,         62.810, 2007-09 
2007-01-19          ,         62.310, 2007-01 ,         62.570, 2007-02 ,         62.710, 2007-03 ,         63.380, 2007-06 
2007-01-12          ,         61.850, 2007-01 ,         62.100, 2007-02 ,         62.240, 2007-03 ,         62.920, 2007-06 
2007-01-05          ,         62.020, 2007-01 ,         62.270, 2007-02 ,         62.420, 2007-03 ,         63.070, 2007-06 
2006-12-29          ,         60.640, 2007-01 ,         60.900, 2007-02 ,         61.020, 2007-03 ,         61.690, 2007-06 
2006-12-22          ,         57.810, 2007-01 ,         58.060, 2007-02 ,         58.170, 2007-03 ,         58.810, 2007-06 
2006-12-15          ,         58.010, 2006-12 ,         58.310, 2007-01 ,         58.660, 2007-03 ,         59.290, 2007-06 
2006-12-08          ,         58.030, 2006-12 ,         58.330, 2007-01 ,         58.680, 2007-03 ,         59.330, 2007-06 
2006-12-01          ,         57.950, 2006-12 ,         58.240, 2007-01 ,         58.580, 2007-03 ,         59.200, 2007-06 
2006-11-24          ,         56.860, 2006-12 ,         57.160, 2007-01 ,         57.510, 2007-03 ,         58.140, 2007-06 
2006-11-17          ,         56.840, 2006-11 ,         56.950, 2006-12 ,         57.580, 2007-03 ,         58.210, 2007-06 
2006-11-10          ,         56.400, 2006-11 ,         56.510, 2006-12 ,         57.140, 2007-03 ,         57.770, 2007-06 
2006-11-03          ,         55.400, 2006-11 ,         55.520, 2006-12 ,         56.180, 2007-03 ,         56.840, 2007-06 
2006-10-27          ,         54.150, 2006-11 ,         54.240, 2006-12 ,         54.880, 2007-03 ,         55.490, 2007-06 
2006-10-20          ,         57.790, 2006-10 ,         58.010, 2006-11 ,         58.120, 2006-12 ,         58.740, 2007-03 
2006-10-13          ,         56.910, 2006-10 ,         57.130, 2006-11 ,         57.230, 2006-12 ,         57.840, 2007-03 
2006-10-06          ,         57.080, 2006-10 ,         57.310, 2006-11 ,         57.410, 2006-12 ,         58.040, 2007-03 
2006-09-29          ,         55.680, 2006-10 ,         55.910, 2006-11 ,         56.020, 2006-12 ,         56.620, 2007-03 
2006-09-22          ,         56.860, 2006-10 ,         57.090, 2006-11 ,         57.200, 2006-12 ,         57.810, 2007-03 
2006-09-15          ,         57.470, 2006-09 ,         57.750, 2006-10 ,         58.090, 2006-12 ,         58.720, 2007-03 
2006-09-08          ,         55.280, 2006-09 ,         55.560, 2006-10 ,         55.880, 2006-12 ,         56.480, 2007-03 
2006-09-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-18          ,         20.350, 2005-11 ,         19.260, 2005-12 ,         19.150, 2006-03 ,         18.980, 2006-06 
2005-11-11          ,         19.890, 2005-11 ,         18.930, 2005-12 ,         18.820, 2006-03 ,         18.640, 2006-06 
2005-11-04          ,         19.620, 2005-11 ,         18.660, 2005-12 ,         18.550, 2006-03 ,         18.370, 2006-06 
2005-10-28          ,         19.740, 2005-11 ,         19.820, 2005-12 ,         18.460, 2006-03 ,         18.430, 2006-06 
2005-10-21          ,         19.010, 2005-10 ,         19.080, 2005-11 ,         19.150, 2005-12 ,         17.890, 2006-03 
2005-10-14          ,         18.360, 2005-10 ,         18.430, 2005-11 ,         18.500, 2005-12 ,         17.230, 2006-03 
2005-10-07          ,         18.940, 2005-10 ,         19.000, 2005-11 ,         19.070, 2005-12 ,         17.820, 2006-03 
2005-09-30          ,         19.600, 2005-10 ,         19.670, 2005-11 ,         19.740, 2005-12 ,         18.480, 2006-03 
2005-09-23          ,         19.460, 2005-10 ,         19.520, 2005-11 ,         19.590, 2005-12 ,         18.470, 2006-03 
2005-09-16          ,         19.870, 2005-09 ,         19.700, 2005-10 ,         19.820, 2005-12 ,         18.900, 2006-03 
2005-09-09          ,         19.740, 2005-09 ,         19.560, 2005-10 ,         19.680, 2005-12 ,         18.720, 2006-03 
2005-09-02          ,         19.550, 2005-09 ,         19.350, 2005-10 ,         19.470, 2005-12 ,         18.880, 2006-03 
2005-08-26          ,         19.410, 2005-09 ,         19.200, 2005-10 ,         19.330, 2005-12 ,         18.740, 2006-03 
2005-08-19          ,         19.710, 2005-08 ,         19.760, 2005-09 ,         19.680, 2005-12 ,         19.090, 2006-03 
2005-08-12          ,         19.930, 2005-08 ,         19.980, 2005-09 ,         19.930, 2005-12 ,         19.520, 2006-03 
2005-08-05          ,         20.080, 2005-08 ,         20.130, 2005-09 ,         20.000, 2005-12 ,         19.850, 2006-03 
2005-07-29          ,         19.820, 2005-08 ,         19.870, 2005-09 ,         19.780, 2005-12 ,         19.660, 2006-03 
2005-07-22          ,         19.280, 2005-08 ,         19.330, 2005-09 ,         19.210, 2005-12 ,         18.950, 2006-03 
2005-07-15          ,         19.340, 2005-07 ,         19.400, 2005-08 ,         19.450, 2005-09 ,         19.410, 2005-12 
2005-07-08          ,         18.960, 2005-07 ,         19.020, 2005-08 ,         19.070, 2005-09 ,         19.020, 2005-12 
2005-07-01          ,         18.990, 2005-07 ,         19.050, 2005-08 ,         19.100, 2005-09 ,         19.040, 2005-12 
2005-06-24          ,         18.690, 2005-07 ,         18.750, 2005-08 ,         18.790, 2005-09 ,         18.720, 2005-12 
2005-06-17          ,         19.310, 2005-06 ,         19.120, 2005-07 ,         19.230, 2005-09 ,         19.160, 2005-12 
2005-06-10          ,         19.070, 2005-06 ,         18.880, 2005-07 ,         18.990, 2005-09 ,         18.940, 2005-12 
2005-06-03          ,         18.820, 2005-06 ,         18.630, 2005-07 ,         18.740, 2005-09 ,         18.680, 2005-12 
2005-05-27          ,         19.030, 2005-06 ,         18.840, 2005-07 ,         18.960, 2005-09 ,         18.900, 2005-12 
2005-05-20          ,         18.970, 2005-05 ,         19.010, 2005-06 ,         18.940, 2005-09 ,         18.880, 2005-12 
2005-05-13          ,         18.540, 2005-05 ,         18.580, 2005-06 ,         18.510, 2005-09 ,         18.450, 2005-12 
2005-05-06          ,         18.960, 2005-05 ,         19.010, 2005-06 ,         18.940, 2005-09 ,         18.880, 2005-12 
2005-04-29          ,         19.160, 2005-05 ,         19.200, 2005-06 ,         19.130, 2005-09 ,         18.920, 2005-12 
2005-04-22          ,         18.790, 2005-05 ,         18.830, 2005-06 ,         18.770, 2005-09 ,         18.710, 2005-12 
2005-04-15          ,         18.470, 2005-04 ,         18.520, 2005-05 ,         18.570, 2005-06 ,         18.510, 2005-09 
2005-04-08          ,         19.230, 2005-04 ,         19.290, 2005-05 ,         19.330, 2005-06 ,         19.290, 2005-09 
2005-04-01          ,         18.690, 2005-04 ,         18.740, 2005-05 ,         18.790, 2005-06 ,         18.750, 2005-09 
2005-03-25          ,         18.510, 2005-04 ,         18.560, 2005-05 ,         18.610, 2005-06 ,         18.540, 2005-09 
2005-03-18          ,         18.760, 2005-03 ,         18.570, 2005-04 ,         18.670, 2005-06 ,         18.620, 2005-09 
2005-03-11          ,         19.350, 2005-03 ,         19.170, 2005-04 ,         19.280, 2005-06 ,         19.240, 2005-09 
2005-03-04          ,         19.850, 2005-03 ,         19.670, 2005-04 ,         19.780, 2005-06 ,         19.740, 2005-09 
2005-02-25          ,         19.520, 2005-03 ,         19.330, 2005-04 ,         19.440, 2005-06 ,         19.390, 2005-09 
2005-02-18          ,         19.430, 2005-02 ,         19.470, 2005-03 ,         19.370, 2005-06 ,         19.310, 2005-09 
2005-02-11          ,         19.390, 2005-02 ,         19.420, 2005-03 ,         19.320, 2005-06 ,         19.260, 2005-09 
2005-02-04          ,         19.790, 2005-02 ,         19.820, 2005-03 ,         19.720, 2005-06 ,         19.650, 2005-09 
2005-01-28          ,         19.760, 2005-02 ,         19.790, 2005-03 ,         19.700, 2005-06 ,         19.620, 2005-09 
2005-01-21          ,         18.080, 2005-01 ,         18.120, 2005-02 ,         18.150, 2005-03 ,         18.060, 2005-06 
2005-01-14          ,         18.690, 2005-01 ,         18.720, 2005-02 ,         18.760, 2005-03 ,         18.650, 2005-06 
2005-01-07          ,         18.810, 2005-01 ,         18.850, 2005-02 ,         18.890, 2005-03 ,         18.790, 2005-06 
2004-12-31          ,         19.060, 2005-01 ,         19.100, 2005-02 ,         19.140, 2005-03 ,         19.050, 2005-06 
2004-12-24          ,         19.410, 2005-01 ,         19.450, 2005-02 ,         19.480, 2005-03 ,         19.400, 2005-06 
2004-12-17          ,         19.110, 2004-12 ,         18.920, 2005-01 ,         18.990, 2005-03 ,         18.900, 2005-06 
2004-12-10          ,         19.150, 2004-12 ,         18.960, 2005-01 ,         19.030, 2005-03 ,         18.940, 2005-06 
2004-12-03          ,         18.550, 2004-12 ,         18.350, 2005-01 ,         18.430, 2005-03 ,         18.320, 2005-06 
2004-11-26          ,         18.220, 2004-12 ,         18.020, 2005-01 ,         18.080, 2005-03 ,         17.930, 2005-06 
2004-11-19          ,         18.700, 2004-11 ,         18.730, 2004-12 ,         18.610, 2005-03 ,         18.510, 2005-06 
2004-11-12          ,         18.250, 2004-11 ,         18.280, 2004-12 ,         18.160, 2005-03 ,         18.050, 2005-06 
2004-11-05          ,         17.750, 2004-11 ,         17.790, 2004-12 ,         17.660, 2005-03 ,         17.550, 2005-06 
2004-10-29          ,         17.120, 2004-11 ,         17.150, 2004-12 ,         17.020, 2005-03 ,         16.900, 2005-06 
2004-10-22          ,         15.880, 2004-11 ,         15.900, 2004-12 ,         15.760, 2005-03 ,         15.630, 2005-06 
2004-10-15          ,         15.460, 2004-10 ,         15.490, 2004-11 ,         15.510, 2004-12 ,         15.360, 2005-03 
2004-10-08          ,         15.190, 2004-10 ,         15.210, 2004-11 ,         15.240, 2004-12 ,         15.100, 2005-03 
2004-10-01          ,         14.350, 2004-10 ,         14.380, 2004-11 ,         14.400, 2004-12 ,         14.260, 2005-03 
2004-09-24          ,         14.510, 2004-10 ,         14.530, 2004-11 ,         14.560, 2004-12 ,         14.410, 2005-03 
2004-09-17          ,         15.700, 2004-09 ,         15.490, 2004-10 ,         15.540, 2004-12 ,         15.400, 2005-03 
2004-09-10          ,         15.180, 2004-09 ,         14.960, 2004-10 ,         15.020, 2004-12 ,         14.870, 2005-03 
2004-09-03          ,         14.820, 2004-09 ,         14.610, 2004-10 ,         14.670, 2004-12 ,         14.530, 2005-03 
2004-08-27          ,         14.810, 2004-09 ,         14.590, 2004-10 ,         14.660, 2004-12 ,         14.510, 2005-03 
2004-08-20          ,         14.360, 2004-08 ,         14.390, 2004-09 ,         14.230, 2004-12 ,         14.080, 2005-03 
2004-08-13          ,         13.720, 2004-08 ,         13.740, 2004-09 ,         13.580, 2004-12 ,         13.430, 2005-03 
2004-08-06          ,         14.190, 2004-08 ,         14.210, 2004-09 ,         14.050, 2004-12 ,         13.900, 2005-03 
2004-07-30          ,         15.090, 2004-08 ,         15.110, 2004-09 ,         14.960, 2004-12 ,         14.830, 2005-03 
2004-07-23          ,         14.030, 2004-08 ,         14.050, 2004-09 ,         13.890, 2004-12 ,         13.750, 2005-03 
2004-07-16          ,         14.770, 2004-07 ,         14.800, 2004-08 ,         14.820, 2004-09 ,         14.670, 2004-12 
2004-07-09          ,         14.370, 2004-07 ,         14.400, 2004-08 ,         14.420, 2004-09 ,         14.270, 2004-12 
2004-07-02          ,         14.460, 2004-07 ,         14.490, 2004-08 ,         14.510, 2004-09 ,         14.360, 2004-12 
2004-06-25          ,         14.630, 2004-07 ,         14.650, 2004-08 ,         14.680, 2004-09 ,         14.530, 2004-12 
2004-06-18          ,         16.330, 2004-06 ,         16.100, 2004-07 ,         16.130, 2004-08 ,         16.160, 2004-09 
2004-06-11          ,         16.390, 2004-06 ,         16.160, 2004-07 ,         16.200, 2004-08 ,         16.220, 2004-09 
2004-06-04          ,         16.450, 2004-06 ,         16.210, 2004-07 ,         16.240, 2004-08 ,         16.270, 2004-09 
2004-05-28          ,         16.610, 2004-06 ,         16.370, 2004-07 ,         16.400, 2004-08 ,         16.420, 2004-09 
2004-05-21          ,         16.980, 2004-05 ,         17.000, 2004-06 ,         16.760, 2004-07 ,         16.810, 2004-09 
2004-05-14          ,         16.750, 2004-05 ,         16.770, 2004-06 ,         16.530, 2004-07 ,         16.580, 2004-09 
2004-05-07          ,         16.980, 2004-05 ,         16.990, 2004-06 ,         16.760, 2004-07 ,         16.810, 2004-09 
2004-04-30          ,         17.130, 2004-05 ,         17.150, 2004-06 ,         16.900, 2004-07 ,         16.940, 2004-09 
2004-04-23          ,         18.370, 2004-05 ,         18.390, 2004-06 ,         18.150, 2004-07 ,         18.200, 2004-09 
2004-04-16          ,         18.820, 2004-04 ,         18.840, 2004-05 ,         18.860, 2004-06 ,         18.650, 2004-09 
2004-04-09          ,         19.220, 2004-04 ,         19.240, 2004-05 ,         19.250, 2004-06 ,         19.050, 2004-09 
2004-04-02          ,         19.560, 2004-04 ,         19.580, 2004-05 ,         19.600, 2004-06 ,         19.410, 2004-09 
2004-03-26          ,         19.760, 2004-04 ,         19.780, 2004-05 ,         19.800, 2004-06 ,         19.610, 2004-09 
2004-03-19          ,         19.670, 2004-03 ,         19.440, 2004-04 ,         19.450, 2004-05 ,         19.470, 2004-06 
2004-03-12          ,         19.090, 2004-03 ,         18.850, 2004-04 ,         18.870, 2004-05 ,         18.890, 2004-06 
2004-03-05          ,         19.960, 2004-03 ,         19.720, 2004-04 ,         19.740, 2004-05 ,         19.760, 2004-06 
2004-02-27          ,         20.070, 2004-03 ,         19.830, 2004-04 ,         19.850, 2004-05 ,         19.870, 2004-06 
2004-02-20          ,         19.990, 2004-02 ,         20.000, 2004-03 ,         19.760, 2004-04 ,         19.810, 2004-06 
2004-02-13          ,         20.010, 2004-02 ,         20.030, 2004-03 ,         19.780, 2004-04 ,         19.820, 2004-06 
2004-02-06          ,         19.480, 2004-02 ,         19.510, 2004-03 ,         19.260, 2004-04 ,         19.300, 2004-06 
2004-01-30          ,         19.490, 2004-02 ,         19.510, 2004-03 ,         19.260, 2004-04 ,         19.300, 2004-06 
2004-01-23          ,         19.720, 2004-02 ,         19.730, 2004-03 ,         19.480, 2004-04 ,         19.520, 2004-06 
2004-01-16          ,         21.050, 2004-01 ,         21.060, 2004-02 ,         21.080, 2004-03 ,         20.870, 2004-06 
2004-01-09          ,         21.080, 2004-01 ,         21.090, 2004-02 ,         21.110, 2004-03 ,         20.900, 2004-06 
2004-01-02          ,         20.880, 2004-01 ,         20.890, 2004-02 ,         20.910, 2004-03 ,         20.700, 2004-06 
2003-12-26          ,         19.540, 2004-01 ,         19.550, 2004-02 ,         19.570, 2004-03 ,         19.360, 2004-06 
2003-12-19          ,         19.400, 2003-12 ,         19.170, 2004-01 ,         19.180, 2004-02 ,         19.190, 2004-03 
2003-12-12          ,         18.990, 2003-12 ,         18.760, 2004-01 ,         18.770, 2004-02 ,         18.780, 2004-03 
2003-12-05          ,         20.170, 2003-12 ,         19.940, 2004-01 ,         19.950, 2004-02 ,         19.960, 2004-03 
2003-11-28          ,         19.830, 2003-12 ,         19.600, 2004-01 ,         19.610, 2004-02 ,         19.620, 2004-03 
2003-11-21          ,         19.980, 2003-11 ,         19.990, 2003-12 ,         19.760, 2004-01 ,         19.790, 2004-03 
2003-11-14          ,         19.280, 2003-11 ,         19.290, 2003-12 ,         19.060, 2004-01 ,         19.090, 2004-03 
2003-11-07          ,         18.940, 2003-11 ,         18.950, 2003-12 ,         18.720, 2004-01 ,         18.750, 2004-03 
2003-10-31          ,         18.620, 2003-11 ,         18.630, 2003-12 ,         18.400, 2004-01 ,         18.430, 2004-03 
2003-10-24          ,         20.060, 2003-11 ,         20.070, 2003-12 ,         19.840, 2004-01 ,         19.880, 2004-03 
2003-10-17          ,         20.090, 2003-10 ,         20.100, 2003-11 ,         20.130, 2003-12 ,         19.940, 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          ,         26.130, 2003-01 ,         26.160, 2003-02 ,         26.180, 2003-03 ,         26.070, 2003-06 
2002-12-27          ,         26.760, 2003-01 ,         26.790, 2003-02 ,         26.810, 2003-03 ,         26.710, 2003-06 
2002-12-20          ,         25.580, 2003-01 ,         25.510, 2003-02 ,         25.630, 2003-03 ,         27.220, 2003-06