EconStats : Futures . EuroNext Corn . Open EuroNext [EMA] Volume Data Paris Prices

Global Economic Data		Comm \| Futures	Stock Markets	FX Rates
US Data	UK Data	Interest Rates	Real Estate	Geo Data
	.
S P O T	spot	EIA daily energy spot prices	EIA weekly petroleum stocks&prodn	EIA weekly natural gas stocks
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
D E R I V A T I V E S	USA	CBOT settle price	CBOT close price volume open int	CCX
		CME	ONEchic	CBOE
		NYBOT	NYMEX	COMEX
		KCBT	BOX	MGEmin
		ROFEX
	Americas	BM&F	BdCer	MontX
	Americas	WCEwin
	England	IPE_ICE	LIFFE	LME
	Euro Afri	BCE	EUREX	EuroNext
	Euro Afri	MATIF	SAFEX
	Japan	c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
	India	NCDEX	NMCEIL	MCX
	Far East	HKEx	kofex krx	SFE
		SGX	SHFE	SICOM
		TAIFEX
EuroNext-related Exchanges
EuroNext - EuroNext Paris
[FCE] CAC40 Euros 9730	[EMA] Corn 4064	[EBM] Milling Wheat (Euros) 5493
[ECO] Rapeseed 4170	FEF 150	FEO 150
EHC 144
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Close Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
[EMA] Corn.
Column ( 1) [EMA] Corn maturity 1. Nearest maturity . Number of observations : 142
Column ( 2) [EMA] Corn maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) [EMA] Corn maturity 3. 3rd maturity . Number of observations : 134
Column ( 4) [EMA] Corn maturity 4. 4th maturity . Number of observations : 124
Column ( 5) [EMA] Corn maturity 5. 5th maturity . Number of observations : 106
Column ( 6) [EMA] Corn maturity 6. 6th maturity . Number of observations : 98
Column ( 7) [EMA] Corn maturity 7. 7th maturity . Number of observations : 87
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 feb 12, 10:13 pm
[EMA] Corn . Futures . Close Price
             , [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,
             , [EMA] Corn; Nearest    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2007-02-16   ,         155.50, 2007-03 ,         156.75, 2007-06 ,         158.75, 2007-08 ,         141.75, 2007-11 ,         142.75, 2008-01 ,         145.75, 2008-03 ,         150.25, 2008-06 
2007-02-09   ,         155.25, 2007-03 ,         156.25, 2007-06 ,            158, 2007-08 ,            141, 2007-11 ,            142, 2008-01 ,            145, 2008-03 ,         149.50, 2008-06 
2007-02-02   ,            158, 2007-03 ,            160, 2007-06 ,         161.50, 2007-08 ,            142, 2007-11 ,            143, 2008-01 ,            146, 2008-03 ,         150.50, 2008-06 
2007-01-26   ,         161.75, 2007-03 ,         162.75, 2007-06 ,         165.50, 2007-08 ,         145.50, 2007-11 ,         143.50, 2008-01 ,            148, 2008-03 ,         152.50, 2008-06 
2007-01-19   ,            162, 2007-03 ,            164, 2007-06 ,         166.75, 2007-08 ,         146.50, 2007-11 ,         144.50, 2008-01 ,            149, 2008-03 ,         153.50, 2008-06 
2007-01-12   ,         160.50, 2007-03 ,            161, 2007-06 ,            162, 2007-08 ,            142, 2007-11 ,            140, 2008-01 ,         144.50, 2008-03 ,            149, 2008-06 
2007-01-05   ,            151, 2007-01 ,            156, 2007-03 ,         158.50, 2007-06 ,            160, 2007-08 ,         140.50, 2007-11 ,            139, 2008-01 ,         143.50, 2008-03 
2006-12-29   ,            159, 2007-01 ,         158.50, 2007-03 ,            161, 2007-06 ,         162.50, 2007-08 ,            143, 2007-11 ,            141, 2008-01 ,         145.50, 2008-03 
2006-12-22   ,         158.50, 2007-01 ,         158.50, 2007-03 ,            160, 2007-06 ,            162, 2007-08 ,         142.75, 2007-11 ,         140.50, 2008-01 ,            145, 2008-03 
2006-12-15   ,         155.50, 2007-01 ,            157, 2007-03 ,         159.50, 2007-06 ,         160.75, 2007-08 ,         137.25, 2007-11 ,         139.25, 2008-01 ,         141.25, 2008-03 
2006-12-08   ,            155, 2007-01 ,         156.75, 2007-03 ,         158.50, 2007-06 ,            160, 2007-08 ,         136.50, 2007-11 ,         138.50, 2008-01 ,         141.50, 2008-03 
2006-12-01   ,            157, 2007-01 ,         158.75, 2007-03 ,         161.25, 2007-06 ,         162.50, 2007-08 ,            139, 2007-11 ,            141, 2008-01 ,            144, 2008-03 
2006-11-24   ,         157.75, 2007-01 ,         159.75, 2007-03 ,         162.25, 2007-06 ,               na,       ,               na,       ,               na,       ,               na,       
2006-11-17   ,         157.75, 2007-01 ,         159.50, 2007-03 ,            162, 2007-06 ,               na,       ,               na,       ,               na,       ,               na,       
2006-11-10   ,            159, 2007-01 ,            160, 2007-03 ,            162, 2007-06 ,         160.25, 2007-06 ,               na,       ,               na,       ,               na,       
2006-11-03   ,            154, 2006-11 ,            157, 2007-01 ,            159, 2007-03 ,            161, 2007-06 ,               na,       ,               na,       ,               na,       
2006-10-27   ,            156, 2006-11 ,            158, 2007-01 ,         159.75, 2007-03 ,         161.75, 2007-06 ,               na,       ,               na,       ,               na,       
2006-10-20   ,         154.50, 2006-11 ,            157, 2007-01 ,            158, 2007-03 ,            161, 2007-06 ,               na,       ,               na,       ,               na,       
2006-10-13   ,         160.50, 2006-11 ,         162.25, 2007-01 ,            164, 2007-03 ,            166, 2007-06 ,               na,       ,               na,       ,               na,       
2006-10-06   ,         152.50, 2006-11 ,         154.50, 2007-01 ,         156.50, 2007-03 ,         159.25, 2007-06 ,               na,       ,               na,       ,               na,       
2006-09-29   ,            149, 2006-11 ,         151.75, 2007-01 ,            153, 2007-03 ,         154.50, 2007-06 ,               na,       ,               na,       ,               na,       
2006-09-22   ,         147.50, 2006-11 ,            150, 2007-01 ,         151.50, 2007-03 ,            153, 2007-06 ,               na,       ,               na,       ,               na,       
2006-09-15   ,            143, 2006-11 ,            144, 2007-01 ,         145.75, 2007-03 ,         148.50, 2007-06 ,               na,       ,               na,       ,               na,       
2006-09-08   ,            147, 2006-11 ,         148.50, 2007-01 ,            150, 2007-03 ,         150.25, 2007-06 ,               na,       ,               na,       ,               na,       
2006-09-01   ,         148.50, 2006-11 ,            150, 2007-01 ,         151.75, 2007-03 ,            154, 2007-06 ,               na,       ,               na,       ,               na,       
2006-08-25   ,            143, 2006-11 ,         144.25, 2007-01 ,            147, 2007-03 ,            149, 2007-06 ,               na,       ,               na,       ,               na,       
2006-08-18   ,         139.50, 2006-11 ,         141.50, 2007-01 ,            143, 2007-03 ,            145, 2007-06 ,               na,       ,               na,       ,               na,       
2006-08-11   ,         138.25, 2006-11 ,         140.50, 2007-01 ,         143.25, 2007-03 ,         146.50, 2007-06 ,               na,       ,               na,       ,               na,       
2006-08-04   ,         137.25, 2006-08 ,         138.25, 2006-11 ,         140.50, 2007-01 ,         142.50, 2007-03 ,         143.50, 2007-06 ,               na,       ,               na,       
2006-07-28   ,            135, 2006-08 ,            136, 2006-11 ,         138.25, 2007-01 ,            140, 2007-03 ,         142.50, 2007-06 ,               na,       ,               na,       
2006-07-21   ,            140, 2006-08 ,         142.50, 2006-11 ,            144, 2007-01 ,            146, 2007-03 ,            148, 2007-06 ,               na,       ,               na,       
2006-07-14   ,            130, 2006-08 ,            124, 2006-11 ,            126, 2007-01 ,            127, 2007-03 ,            125, 2007-06 ,               na,       ,               na,       
2006-07-07   ,         128.50, 2006-08 ,         122.50, 2006-11 ,         124.25, 2007-01 ,         126.25, 2007-03 ,         129.75, 2007-06 ,               na,       ,               na,       
2006-06-30   ,            134, 2006-08 ,            122, 2006-11 ,         124.25, 2007-01 ,            126, 2007-03 ,            129, 2007-06 ,               na,       ,               na,       
2006-06-23   ,         135.75, 2006-08 ,         124.75, 2006-11 ,            126, 2007-01 ,            128, 2007-03 ,            132, 2007-06 ,               na,       ,               na,       
2006-06-16   ,         137.75, 2006-08 ,            126, 2006-11 ,         127.25, 2007-01 ,         129.75, 2007-03 ,         134.25, 2007-06 ,               na,       ,               na,       
2006-06-09   ,            140, 2006-08 ,            126, 2006-11 ,         127.50, 2007-01 ,         130.50, 2007-03 ,         134.50, 2007-06 ,            135, 2007-06 ,               na,       
2006-06-02   ,         134.50, 2006-06 ,         138.50, 2006-08 ,            126, 2006-11 ,            129, 2007-01 ,         131.75, 2007-03 ,            135, 2007-06 ,               na,       
2006-05-26   ,         138.25, 2006-06 ,         139.50, 2006-08 ,            127, 2006-11 ,            130, 2007-01 ,         131.25, 2007-03 ,            134, 2007-06 ,               na,       
2006-05-19   ,            136, 2006-06 ,            138, 2006-08 ,         125.50, 2006-11 ,            129, 2007-01 ,            130, 2007-03 ,            132, 2007-06 ,               na,       
2006-05-12   ,         132.50, 2006-06 ,            135, 2006-08 ,         122.50, 2006-11 ,            125, 2007-01 ,            126, 2007-03 ,         127.75, 2007-06 ,               na,       
2006-05-05   ,         130.50, 2006-06 ,         132.50, 2006-08 ,         120.25, 2006-11 ,         123.25, 2007-01 ,         125.25, 2007-03 ,            127, 2007-06 ,               na,       
2006-04-28   ,         129.75, 2006-06 ,            132, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-04-21   ,         132.25, 2006-06 ,            134, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-04-14   ,         129.25, 2006-06 ,         131.75, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-04-07   ,         128.25, 2006-06 ,         130.50, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-03-31   ,            127, 2006-06 ,         129.25, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-03-24   ,            128, 2006-06 ,         129.75, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-03-17   ,            128, 2006-06 ,         129.75, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-03-10   ,         127.50, 2006-06 ,         129.50, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       ,               na,       
2006-03-03   ,            124, 2006-03 ,         126.25, 2006-06 ,            129, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-02-24   ,            125, 2006-03 ,            127, 2006-06 ,         129.25, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-02-17   ,         126.50, 2006-03 ,         128.75, 2006-06 ,         130.50, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-02-10   ,         129.50, 2006-03 ,         131.50, 2006-06 ,         134.25, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-02-03   ,            128, 2006-03 ,         130.25, 2006-06 ,         132.25, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-01-27   ,         127.50, 2006-03 ,         129.75, 2006-06 ,         131.50, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-01-20   ,            126, 2006-03 ,         128.50, 2006-06 ,         129.50, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-01-13   ,         125.25, 2006-03 ,         127.50, 2006-06 ,         129.25, 2006-08 ,               na,       ,               na,       ,               na,       ,               na,       
2006-01-06   ,         126.75, 2006-03 ,            129, 2006-06 ,         130.50, 2006-08 ,            131, 2006-08 ,               na,       ,               na,       ,               na,       
2005-12-30   ,         127.50, 2006-01 ,            127, 2006-03 ,         128.75, 2006-06 ,         130.25, 2006-08 ,               na,       ,               na,       ,               na,       
2005-12-23   ,         127.50, 2006-01 ,         126.50, 2006-03 ,            129, 2006-06 ,         130.50, 2006-08 ,               na,       ,               na,       ,               na,       
2005-12-16   ,         125.50, 2006-01 ,            126, 2006-03 ,            128, 2006-06 ,         129.75, 2006-08 ,               na,       ,               na,       ,               na,       
2005-12-09   ,            126, 2006-01 ,            127, 2006-03 ,            129, 2006-06 ,         130.75, 2006-08 ,         128.75, 2007-01 ,         128.50, 2007-01 ,               na,       
2005-12-02   ,         124.75, 2006-01 ,         125.75, 2006-03 ,            128, 2006-06 ,         130.25, 2006-08 ,            127, 2006-11 ,            128, 2007-01 ,               na,       
2005-11-25   ,         126.75, 2006-01 ,         127.75, 2006-03 ,         130.50, 2006-06 ,         132.50, 2006-08 ,         129.25, 2006-11 ,         130.25, 2007-01 ,               na,       
2005-11-18   ,         128.50, 2006-01 ,         129.50, 2006-03 ,            132, 2006-06 ,            134, 2006-08 ,         130.75, 2006-11 ,         131.75, 2007-01 ,               na,       
2005-11-11   ,         126.50, 2006-01 ,         128.25, 2006-03 ,         131.75, 2006-06 ,         134.25, 2006-08 ,         128.75, 2006-11 ,         129.75, 2007-01 ,               na,       
2005-11-04   ,         127.25, 2005-11 ,         127.25, 2006-01 ,         128.50, 2006-03 ,            131, 2006-06 ,            134, 2006-08 ,         128.50, 2006-11 ,         129.50, 2007-01 
2005-10-28   ,            123, 2005-11 ,         125.50, 2006-01 ,         127.50, 2006-03 ,            131, 2006-06 ,         135.50, 2006-08 ,         129.50, 2006-11 ,         130.50, 2007-01 
2005-10-21   ,         128.50, 2005-11 ,         130.25, 2006-01 ,            132, 2006-03 ,            135, 2006-06 ,            138, 2006-08 ,         131.75, 2006-11 ,         132.75, 2007-01 
2005-10-14   ,         126.75, 2005-11 ,         129.25, 2006-01 ,            131, 2006-03 ,         134.50, 2006-06 ,         136.50, 2006-08 ,         131.50, 2006-11 ,         131.50, 2007-01 
2005-10-07   ,            125, 2005-11 ,         127.50, 2006-01 ,         129.50, 2006-03 ,            132, 2006-06 ,            134, 2006-08 ,         131.50, 2006-11 ,         131.50, 2007-01 
2005-09-30   ,         124.25, 2005-11 ,            127, 2006-01 ,         128.75, 2006-03 ,         131.25, 2006-06 ,         131.25, 2006-08 ,         131.25, 2006-11 ,         131.25, 2007-01 
2005-09-23   ,         123.50, 2005-11 ,         126.50, 2006-01 ,         128.25, 2006-03 ,         130.50, 2006-06 ,         130.50, 2006-08 ,         130.50, 2006-11 ,         130.50, 2007-01 
2005-09-16   ,         123.75, 2005-11 ,         125.50, 2006-01 ,         127.50, 2006-03 ,            130, 2006-06 ,            130, 2006-08 ,            130, 2006-11 ,            130, 2007-01 
2005-09-09   ,            123, 2005-11 ,         126.25, 2006-01 ,         127.50, 2006-03 ,         129.25, 2006-06 ,         129.25, 2006-08 ,         129.25, 2006-11 ,         129.25, 2007-01 
2005-09-02   ,         122.50, 2005-11 ,         124.50, 2006-01 ,         126.75, 2006-03 ,         128.50, 2006-06 ,         128.25, 2006-08 ,         128.25, 2006-11 ,         128.25, 2007-01 
2005-08-26   ,         125.50, 2005-11 ,            128, 2006-01 ,            129, 2006-03 ,            130, 2006-06 ,         128.75, 2006-08 ,         128.75, 2006-11 ,         128.75, 2007-01 
2005-08-19   ,         123.50, 2005-11 ,            126, 2006-01 ,         127.25, 2006-03 ,         128.50, 2006-06 ,         127.25, 2006-08 ,         127.25, 2006-11 ,         127.25, 2007-01 
2005-08-12   ,            124, 2005-11 ,         126.50, 2006-01 ,            128, 2006-03 ,         129.25, 2006-06 ,            128, 2006-08 ,            128, 2006-11 ,            128, 2007-01 
2005-08-05   ,            129, 2005-08 ,         126.50, 2005-11 ,            129, 2006-01 ,            131, 2006-03 ,            131, 2006-06 ,         130.50, 2006-08 ,         130.50, 2006-11 
2005-07-29   ,         132.50, 2005-08 ,            126, 2005-11 ,            129, 2006-01 ,            130, 2006-03 ,            132, 2006-06 ,         131.50, 2006-08 ,         131.50, 2006-11 
2005-07-22   ,            136, 2005-08 ,         129.25, 2005-11 ,         131.25, 2006-01 ,         133.25, 2006-03 ,            135, 2006-06 ,            132, 2006-08 ,            132, 2006-11 
2005-07-15   ,            131, 2005-08 ,            130, 2005-11 ,            134, 2006-01 ,         135.75, 2006-03 ,         138.75, 2006-06 ,         133.75, 2006-08 ,         133.75, 2006-11 
2005-07-08   ,            130, 2005-08 ,         121.50, 2005-11 ,            125, 2006-01 ,         126.50, 2006-03 ,         127.50, 2006-06 ,            126, 2006-08 ,            126, 2006-11 
2005-07-01   ,            130, 2005-08 ,         124.75, 2005-11 ,            127, 2006-01 ,         129.50, 2006-03 ,         132.50, 2006-06 ,            131, 2006-08 ,            131, 2006-11 
2005-06-24   ,            129, 2005-08 ,         132.50, 2005-11 ,            135, 2006-01 ,         136.25, 2006-03 ,         136.25, 2006-06 ,         134.75, 2006-08 ,         134.75, 2006-11 
2005-06-17   ,         129.50, 2005-08 ,         128.25, 2005-11 ,         130.75, 2006-01 ,         131.50, 2006-03 ,            134, 2006-06 ,         132.75, 2006-08 ,         132.75, 2006-11 
2005-06-10   ,         130.50, 2005-08 ,         128.50, 2005-11 ,            130, 2006-01 ,            131, 2006-03 ,         133.50, 2006-06 ,         132.25, 2006-08 ,         132.25, 2006-11 
2005-06-03   ,            125, 2005-06 ,         123.50, 2005-08 ,            124, 2005-11 ,            126, 2006-01 ,         127.25, 2006-03 ,            129, 2006-06 ,         127.75, 2006-08 
2005-05-27   ,            119, 2005-06 ,            120, 2005-08 ,            119, 2005-11 ,         121.50, 2006-01 ,         122.75, 2006-03 ,         123.50, 2006-06 ,         122.25, 2006-08 
2005-05-20   ,         121.75, 2005-06 ,         121.75, 2005-08 ,         118.75, 2005-11 ,            122, 2006-01 ,            124, 2006-03 ,         124.75, 2006-06 ,         123.50, 2006-08 
2005-05-13   ,         118.75, 2005-06 ,         119.25, 2005-08 ,         116.75, 2005-11 ,         119.75, 2006-01 ,            122, 2006-03 ,         122.75, 2006-06 ,         121.50, 2006-08 
2005-05-06   ,         117.50, 2005-06 ,         118.50, 2005-08 ,            115, 2005-11 ,            118, 2006-01 ,         119.75, 2006-03 ,         120.50, 2006-06 ,         119.25, 2006-08 
2005-04-29   ,         116.75, 2005-06 ,         117.75, 2005-08 ,         114.50, 2005-11 ,         117.75, 2006-01 ,         119.50, 2006-03 ,         120.25, 2006-06 ,         118.75, 2006-08 
2005-04-22   ,         116.50, 2005-06 ,         117.25, 2005-08 ,         114.25, 2005-11 ,         117.50, 2006-01 ,         119.25, 2006-03 ,            120, 2006-06 ,         118.75, 2006-08 
2005-04-15   ,         115.50, 2005-06 ,            117, 2005-08 ,         115.50, 2005-11 ,         117.50, 2006-01 ,         119.50, 2006-03 ,         120.50, 2006-06 ,         118.50, 2006-08 
2005-04-08   ,         115.50, 2005-06 ,         117.25, 2005-08 ,         115.50, 2005-11 ,         118.50, 2006-01 ,         119.50, 2006-03 ,         120.50, 2006-06 ,         118.50, 2006-08 
2005-04-01   ,         116.50, 2005-06 ,            118, 2005-08 ,            118, 2005-11 ,         120.25, 2006-01 ,         122.75, 2006-03 ,         122.25, 2006-06 ,         118.75, 2006-08 
2005-03-25   ,            118, 2005-06 ,            119, 2005-08 ,            119, 2005-11 ,         121.75, 2006-01 ,         123.75, 2006-03 ,         123.50, 2006-06 ,            119, 2006-08 
2005-03-18   ,         117.75, 2005-06 ,         118.75, 2005-08 ,            117, 2005-11 ,            120, 2006-01 ,            122, 2006-03 ,         121.75, 2006-06 ,            117, 2006-08 
2005-03-11   ,         114.75, 2005-06 ,         115.75, 2005-08 ,         115.25, 2005-11 ,         118.25, 2006-01 ,         119.50, 2006-03 ,         117.50, 2006-06 ,            115, 2006-08 
2005-03-04   ,         115.75, 2005-03 ,         116.75, 2005-06 ,         117.75, 2005-08 ,         114.50, 2005-11 ,         117.25, 2006-01 ,         118.50, 2006-03 ,         116.50, 2006-06 
2005-02-25   ,         115.75, 2005-03 ,         116.50, 2005-06 ,         118.25, 2005-08 ,         114.75, 2005-11 ,         117.50, 2006-01 ,         118.75, 2006-03 ,         116.75, 2006-06 
2005-02-18   ,         113.50, 2005-03 ,         114.50, 2005-06 ,         116.50, 2005-08 ,         113.25, 2005-11 ,         116.50, 2006-01 ,         118.25, 2006-03 ,         116.25, 2006-06 
2005-02-11   ,            113, 2005-03 ,         114.25, 2005-06 ,         115.75, 2005-08 ,            115, 2005-11 ,         116.75, 2006-01 ,         118.25, 2006-03 ,         116.25, 2006-06 
2005-02-04   ,         112.50, 2005-03 ,            114, 2005-06 ,         115.50, 2005-08 ,         111.75, 2005-11 ,         114.75, 2006-01 ,         116.75, 2006-03 ,         114.75, 2006-06 
2005-01-28   ,         112.50, 2005-03 ,         113.75, 2005-06 ,            115, 2005-08 ,         111.50, 2005-11 ,         114.25, 2006-01 ,         114.25, 2006-03 ,         114.25, 2006-06 
2005-01-21   ,            111, 2005-03 ,            113, 2005-06 ,            114, 2005-08 ,            111, 2005-11 ,         113.75, 2006-01 ,         113.75, 2006-03 ,         113.75, 2006-06 
2005-01-14   ,         111.75, 2005-03 ,         113.50, 2005-06 ,         113.75, 2005-08 ,         112.50, 2005-11 ,         114.25, 2006-01 ,         114.25, 2006-03 ,         114.25, 2006-06 
2005-01-07   ,         113.50, 2005-03 ,            115, 2005-06 ,         115.75, 2005-08 ,         114.50, 2005-11 ,         116.25, 2006-01 ,         116.25, 2006-03 ,         116.25, 2006-06 
2004-12-31   ,         113.25, 2005-01 ,         113.50, 2005-03 ,         114.75, 2005-06 ,         115.75, 2005-08 ,         114.50, 2005-11 ,         116.25, 2006-01 ,         116.25, 2006-03 
2004-12-24   ,         113.25, 2005-01 ,         113.50, 2005-03 ,         114.75, 2005-06 ,         115.50, 2005-08 ,         114.50, 2005-11 ,         116.25, 2006-01 ,         116.25, 2006-03 
2004-12-17   ,         113.25, 2005-01 ,         113.25, 2005-03 ,         114.75, 2005-06 ,         116.50, 2005-08 ,         116.25, 2005-11 ,            118, 2006-01 ,            118, 2006-03 
2004-12-10   ,         112.50, 2005-01 ,         113.50, 2005-03 ,         115.25, 2005-06 ,            117, 2005-08 ,         116.75, 2005-11 ,         118.50, 2006-01 ,         118.50, 2006-03 
2004-12-03   ,         111.75, 2005-01 ,         113.50, 2005-03 ,         115.25, 2005-06 ,         117.25, 2005-08 ,            117, 2005-11 ,         118.75, 2006-01 ,         118.75, 2006-03 
2004-11-26   ,         112.25, 2005-01 ,         114.25, 2005-03 ,         116.25, 2005-06 ,            118, 2005-08 ,         117.75, 2005-11 ,         119.50, 2006-01 ,         119.50, 2006-03 
2004-11-19   ,         114.25, 2005-01 ,         115.75, 2005-03 ,         117.75, 2005-06 ,         118.75, 2005-08 ,         118.50, 2005-11 ,         120.25, 2006-01 ,         120.25, 2006-03 
2004-11-12   ,         113.25, 2005-01 ,         115.25, 2005-03 ,         117.50, 2005-06 ,         118.25, 2005-08 ,         117.75, 2005-11 ,         119.50, 2006-01 ,         119.50, 2006-03 
2004-11-05   ,            109, 2004-11 ,         112.25, 2005-01 ,         114.25, 2005-03 ,         117.50, 2005-06 ,            118, 2005-08 ,            118, 2005-11 ,         119.75, 2006-01 
2004-10-29   ,            108, 2004-11 ,         111.75, 2005-01 ,            113, 2005-03 ,         115.50, 2005-06 ,         117.75, 2005-08 ,         0.2500, 2005-11 ,         0.2500, 2006-01 
2004-10-22   ,         106.25, 2004-11 ,         111.50, 2005-01 ,         113.25, 2005-03 ,         115.25, 2005-06 ,         117.25, 2005-08 ,         0.2500, 2005-11 ,         0.2500, 2006-01 
2004-10-15   ,         107.25, 2004-11 ,         112.25, 2005-01 ,            114, 2005-03 ,         115.75, 2005-06 ,         117.50, 2005-08 ,         0.2500, 2005-11 ,         0.2500, 2006-01 
2004-10-08   ,         105.50, 2004-11 ,         112.25, 2005-01 ,            114, 2005-03 ,            116, 2005-06 ,            118, 2005-08 ,         0.2500, 2005-11 ,         0.2500, 2006-01 
2004-10-01   ,            108, 2004-11 ,         112.50, 2005-01 ,         114.50, 2005-03 ,         116.50, 2005-06 ,         117.50, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-09-24   ,            107, 2004-11 ,         112.50, 2005-01 ,            114, 2005-03 ,         116.50, 2005-06 ,            118, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-09-17   ,         106.50, 2004-11 ,         112.50, 2005-01 ,         114.75, 2005-03 ,         116.50, 2005-06 ,            118, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-09-10   ,         107.25, 2004-11 ,            113, 2005-01 ,            115, 2005-03 ,         116.50, 2005-06 ,         118.75, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-09-03   ,            112, 2004-11 ,         115.50, 2005-01 ,         116.75, 2005-03 ,         119.25, 2005-06 ,            121, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-08-27   ,         114.50, 2004-11 ,            118, 2005-01 ,         119.50, 2005-03 ,            121, 2005-06 ,            123, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-08-20   ,         113.75, 2004-11 ,         117.25, 2005-01 ,         118.50, 2005-03 ,         120.75, 2005-06 ,         122.50, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-08-13   ,         114.50, 2004-11 ,            117, 2005-01 ,         118.50, 2005-03 ,         120.75, 2005-06 ,         122.25, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-08-06   ,         118.50, 2004-11 ,         120.50, 2005-01 ,         122.50, 2005-03 ,            123, 2005-06 ,            125, 2005-08 ,            139, 2005-11 ,            139, 2006-01 
2004-07-30   ,            138, 2004-08 ,         117.50, 2004-11 ,         118.75, 2005-01 ,            121, 2005-03 ,            123, 2005-06 ,            125, 2005-08 ,            139, 2005-11 
2004-07-23   ,            137, 2004-08 ,            118, 2004-11 ,         119.75, 2005-01 ,         121.50, 2005-03 ,            124, 2005-06 ,            126, 2005-08 ,            139, 2005-11 
2004-07-16   ,            137, 2004-08 ,            119, 2004-11 ,         121.25, 2005-01 ,         122.50, 2005-03 ,            125, 2005-06 ,            130, 2005-08 ,            139, 2005-11 
2004-07-09   ,         132.50, 2004-08 ,         120.25, 2004-11 ,            124, 2005-01 ,         126.25, 2005-03 ,            129, 2005-06 ,            133, 2005-08 ,            139, 2005-11 
2004-07-02   ,         145.50, 2004-08 ,         123.50, 2004-11 ,            126, 2005-01 ,         128.50, 2005-03 ,            132, 2005-06 ,            134, 2005-08 ,            139, 2005-11 
2004-06-25   ,         149.50, 2004-08 ,            124, 2004-11 ,            126, 2005-01 ,            128, 2005-03 ,            132, 2005-06 ,            135, 2005-08 ,            140, 2005-11 
2004-06-18   ,            152, 2004-08 ,            127, 2004-11 ,         129.25, 2005-01 ,         130.50, 2005-03 ,            134, 2005-06 ,            138, 2005-08 ,            141, 2005-11 
2004-06-11   ,            156, 2004-08 ,            126, 2004-11 ,         127.50, 2005-01 ,            130, 2005-03 ,            134, 2005-06 ,            138, 2005-08 ,            141, 2005-11 
2004-06-04   ,         146.25, 2004-06 ,         148.50, 2004-08 ,            124, 2004-11 ,            127, 2005-01 ,            130, 2005-03 ,            133, 2005-06 ,            136, 2005-08