E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
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
WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
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
LIFFE EN Amsterdam EN Brussels EN Lisbon EuroNext MATIF

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

[EBM] Milling Wheat (Euros).
Column ( 1) [EBM] Milling Wheat (Euros) maturity 1. Nearest maturity . Number of observations : 142
Column ( 2) [EBM] Milling Wheat (Euros) maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) [EBM] Milling Wheat (Euros) maturity 3. 3rd maturity . Number of observations : 142
Column ( 4) [EBM] Milling Wheat (Euros) maturity 4. 4th maturity . Number of observations : 142
Column ( 5) [EBM] Milling Wheat (Euros) maturity 5. 5th maturity . Number of observations : 142
Column ( 6) [EBM] Milling Wheat (Euros) maturity 6. 6th maturity . Number of observations : 142
Column ( 7) [EBM] Milling Wheat (Euros) maturity 7. 7th maturity . Number of observations : 142
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 feb 12, 10:13 pm

[EBM] Milling Wheat (Euros) . Futures . Close Price 
             , [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,, [EBM] Milling Wheat    ,
             , (Euros)                ,, (Euros)                ,, (Euros)                ,, (Euros)                ,, (Euros)                ,, (Euros)                ,, (Euros)                ,
             , [EBM] Milling Wheat    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,
             , (Euros); Nearest expir ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      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   ,            147, 2007-03 ,         146.50, 2007-05 ,         130.75, 2007-09 ,            137, 2007-11 ,            138, 2008-01 ,         138.25, 2008-03 ,         140.25, 2008-05 
2007-02-09   ,         146.50, 2007-03 ,            146, 2007-05 ,         130.25, 2007-09 ,         137.75, 2007-11 ,            138, 2008-01 ,         138.25, 2008-03 ,         140.25, 2008-05 
2007-02-02   ,         147.25, 2007-03 ,         146.50, 2007-05 ,            131, 2007-09 ,            137, 2007-11 ,         137.25, 2008-01 ,         138.75, 2008-03 ,         140.75, 2008-05 
2007-01-26   ,            149, 2007-03 ,         148.75, 2007-05 ,            132, 2007-09 ,         138.25, 2007-11 ,         139.75, 2008-01 ,         140.75, 2008-03 ,         142.25, 2008-05 
2007-01-19   ,         150.25, 2007-03 ,         150.25, 2007-05 ,         133.50, 2007-09 ,            138, 2007-11 ,            140, 2008-01 ,            140, 2008-03 ,         141.50, 2008-05 
2007-01-12   ,         149.75, 2007-03 ,         150.50, 2007-05 ,         132.25, 2007-09 ,         138.75, 2007-11 ,            140, 2008-01 ,            141, 2008-03 ,         142.50, 2008-05 
2007-01-05   ,         144.50, 2007-01 ,            145, 2007-03 ,            145, 2007-05 ,         127.50, 2007-09 ,         135.75, 2007-11 ,         137.25, 2008-01 ,         138.25, 2008-03 
2006-12-29   ,            151, 2007-01 ,         147.25, 2007-03 ,            147, 2007-05 ,            131, 2007-09 ,            138, 2007-11 ,            139, 2008-01 ,            140, 2008-03 
2006-12-22   ,         150.25, 2007-01 ,            151, 2007-03 ,         151.50, 2007-05 ,         134.75, 2007-09 ,            137, 2007-11 ,            138, 2008-01 ,            139, 2008-03 
2006-12-15   ,         149.75, 2007-01 ,         150.50, 2007-03 ,         151.50, 2007-05 ,            135, 2007-09 ,         137.50, 2007-11 ,         138.75, 2008-01 ,         139.75, 2008-03 
2006-12-08   ,         146.75, 2007-01 ,         147.75, 2007-03 ,         148.50, 2007-05 ,         133.75, 2007-09 ,         135.75, 2007-11 ,         136.75, 2008-01 ,         137.75, 2008-03 
2006-12-01   ,         149.75, 2007-01 ,         150.50, 2007-03 ,         151.25, 2007-05 ,         134.50, 2007-09 ,         137.25, 2007-11 ,         138.25, 2008-01 ,         138.25, 2008-03 
2006-11-24   ,            153, 2007-01 ,         153.75, 2007-03 ,         154.25, 2007-05 ,            129, 2007-09 ,            137, 2007-11 ,         137.25, 2008-01 ,         137.50, 2008-03 
2006-11-17   ,         153.75, 2007-01 ,         154.75, 2007-03 ,         155.50, 2007-05 ,         125.75, 2007-09 ,            136, 2007-11 ,            138, 2008-01 ,         138.75, 2008-03 
2006-11-10   ,         153.25, 2006-11 ,         156.75, 2007-01 ,         158.50, 2007-03 ,         159.25, 2007-05 ,         127.50, 2007-09 ,         137.50, 2007-11 ,         138.75, 2008-01 
2006-11-03   ,         156.50, 2006-11 ,         157.50, 2007-01 ,         158.75, 2007-03 ,         160.25, 2007-05 ,         128.50, 2007-09 ,            137, 2007-11 ,            139, 2008-01 
2006-10-27   ,         158.75, 2006-11 ,            160, 2007-01 ,         161.25, 2007-03 ,         162.75, 2007-05 ,         133.50, 2007-09 ,            138, 2007-11 ,         138.25, 2008-01 
2006-10-20   ,         155.25, 2006-11 ,            156, 2007-01 ,         157.50, 2007-03 ,         158.50, 2007-05 ,         129.50, 2007-09 ,            134, 2007-11 ,            135, 2008-01 
2006-10-13   ,         160.75, 2006-11 ,         161.50, 2007-01 ,         162.50, 2007-03 ,         163.75, 2007-05 ,            134, 2007-09 ,         137.50, 2007-11 ,         139.50, 2008-01 
2006-10-06   ,            153, 2006-11 ,         154.50, 2007-01 ,         155.75, 2007-03 ,            156, 2007-05 ,         133.25, 2007-09 ,            137, 2007-11 ,            138, 2008-01 
2006-09-29   ,         147.50, 2006-11 ,         149.50, 2007-01 ,         150.50, 2007-03 ,            151, 2007-05 ,         129.50, 2007-09 ,         132.50, 2007-11 ,            133, 2008-01 
2006-09-22   ,            142, 2006-11 ,         143.75, 2007-01 ,            145, 2007-03 ,            146, 2007-05 ,            124, 2007-09 ,            127, 2007-11 ,         128.50, 2008-01 
2006-09-15   ,         136.50, 2006-11 ,         138.25, 2007-01 ,            140, 2007-03 ,         141.50, 2007-05 ,            120, 2007-09 ,            125, 2007-11 ,         126.50, 2008-01 
2006-09-08   ,            138, 2006-09 ,         141.25, 2006-11 ,         142.25, 2007-01 ,         143.50, 2007-03 ,            144, 2007-05 ,         124.75, 2007-09 ,            127, 2007-11 
2006-09-01   ,         140.25, 2006-09 ,         143.25, 2006-11 ,         144.25, 2007-01 ,         145.25, 2007-03 ,         145.50, 2007-05 ,            126, 2007-09 ,            126, 2007-11 
2006-08-25   ,         133.75, 2006-09 ,         136.75, 2006-11 ,         137.75, 2007-01 ,         138.50, 2007-03 ,         140.50, 2007-05 ,         123.50, 2007-09 ,            126, 2007-11 
2006-08-18   ,         127.75, 2006-09 ,         130.25, 2006-11 ,         131.75, 2007-01 ,            133, 2007-03 ,            134, 2007-05 ,         122.75, 2007-09 ,         124.25, 2007-11 
2006-08-11   ,         125.50, 2006-09 ,            128, 2006-11 ,         129.25, 2007-01 ,         131.25, 2007-03 ,         132.50, 2007-05 ,            121, 2007-09 ,            123, 2007-11 
2006-08-04   ,         123.75, 2006-09 ,         127.75, 2006-11 ,         129.25, 2007-01 ,         130.50, 2007-03 ,         131.50, 2007-05 ,         121.50, 2007-09 ,         123.25, 2007-11 
2006-07-28   ,            121, 2006-09 ,         126.25, 2006-11 ,         127.75, 2007-01 ,            129, 2007-03 ,            131, 2007-05 ,         120.50, 2007-09 ,         123.25, 2007-11 
2006-07-21   ,            129, 2006-09 ,         131.75, 2006-11 ,         133.75, 2007-01 ,         134.50, 2007-03 ,            136, 2007-05 ,         122.50, 2007-09 ,            125, 2007-11 
2006-07-14   ,         117.75, 2006-09 ,            121, 2006-11 ,         122.50, 2007-01 ,         123.50, 2007-03 ,         125.50, 2007-05 ,         120.25, 2007-09 ,         121.75, 2007-11 
2006-07-07   ,         115.25, 2006-09 ,         118.50, 2006-11 ,            120, 2007-01 ,         121.75, 2007-03 ,         123.25, 2007-05 ,            120, 2007-09 ,         121.50, 2007-11 
2006-06-30   ,            112, 2006-09 ,         115.50, 2006-11 ,            117, 2007-01 ,         118.50, 2007-03 ,            120, 2007-05 ,         117.50, 2007-09 ,            119, 2007-11 
2006-06-23   ,            113, 2006-09 ,         116.50, 2006-11 ,            118, 2007-01 ,         119.50, 2007-03 ,            121, 2007-05 ,         118.50, 2007-09 ,            120, 2007-11 
2006-06-16   ,            113, 2006-09 ,         116.50, 2006-11 ,            118, 2007-01 ,         119.25, 2007-03 ,         120.75, 2007-05 ,            120, 2007-09 ,            120, 2007-11 
2006-06-09   ,            113, 2006-09 ,         116.50, 2006-11 ,            118, 2007-01 ,            120, 2007-03 ,            122, 2007-05 ,         121.50, 2007-09 ,         121.50, 2007-11 
2006-06-02   ,            114, 2006-09 ,         117.50, 2006-11 ,         118.75, 2007-01 ,         120.50, 2007-03 ,         122.25, 2007-05 ,         119.75, 2007-09 ,         119.75, 2007-11 
2006-05-26   ,            117, 2006-09 ,            119, 2006-11 ,         120.25, 2007-01 ,            122, 2007-03 ,         123.50, 2007-05 ,            120, 2007-09 ,            120, 2007-11 
2006-05-19   ,         115.75, 2006-09 ,            118, 2006-11 ,         119.50, 2007-01 ,         120.75, 2007-03 ,         122.50, 2007-05 ,         118.75, 2007-09 ,         118.75, 2007-11 
2006-05-12   ,            114, 2006-09 ,         116.25, 2006-11 ,            118, 2007-01 ,            119, 2007-03 ,            120, 2007-05 ,            117, 2007-09 ,            117, 2007-11 
2006-05-05   ,            114, 2006-05 ,         111.25, 2006-09 ,         114.25, 2006-11 ,         115.50, 2007-01 ,         116.25, 2007-03 ,         117.50, 2007-05 ,         115.25, 2007-09 
2006-04-28   ,            114, 2006-05 ,         111.25, 2006-09 ,         112.75, 2006-11 ,            114, 2007-01 ,            115, 2007-03 ,         116.25, 2007-05 ,            115, 2007-09 
2006-04-21   ,            114, 2006-05 ,         111.50, 2006-09 ,            114, 2006-11 ,         115.25, 2007-01 ,         116.25, 2007-03 ,         117.25, 2007-05 ,         115.25, 2007-09 
2006-04-14   ,         113.25, 2006-05 ,         112.25, 2006-09 ,         113.75, 2006-11 ,            115, 2007-01 ,         116.25, 2007-03 ,         117.25, 2007-05 ,         115.25, 2007-09 
2006-04-07   ,            112, 2006-05 ,         111.25, 2006-09 ,         112.75, 2006-11 ,            114, 2007-01 ,         115.25, 2007-03 ,            117, 2007-05 ,            115, 2007-09 
2006-03-31   ,            110, 2006-05 ,         109.50, 2006-09 ,            112, 2006-11 ,            114, 2007-01 ,            115, 2007-03 ,         116.50, 2007-05 ,         114.25, 2007-09 
2006-03-24   ,         110.75, 2006-05 ,         110.25, 2006-09 ,         113.25, 2006-11 ,            115, 2007-01 ,         116.25, 2007-03 ,         117.75, 2007-05 ,         115.25, 2007-09 
2006-03-17   ,         111.75, 2006-05 ,            111, 2006-09 ,         113.75, 2006-11 ,         115.50, 2007-01 ,         117.25, 2007-03 ,            119, 2007-05 ,         116.25, 2007-09 
2006-03-10   ,         110.75, 2006-03 ,         112.25, 2006-05 ,         111.25, 2006-09 ,            115, 2006-11 ,         116.50, 2007-01 ,         117.50, 2007-03 ,         118.75, 2007-05 
2006-03-03   ,         111.25, 2006-03 ,            112, 2006-05 ,         111.50, 2006-09 ,            115, 2006-11 ,         116.50, 2007-01 ,         117.50, 2007-03 ,         118.75, 2007-05 
2006-02-24   ,         111.75, 2006-03 ,            112, 2006-05 ,         111.25, 2006-09 ,            114, 2006-11 ,         115.50, 2007-01 ,            117, 2007-03 ,         118.50, 2007-05 
2006-02-17   ,         111.25, 2006-03 ,            112, 2006-05 ,            111, 2006-09 ,         113.50, 2006-11 ,         115.25, 2007-01 ,         116.75, 2007-03 ,         117.75, 2007-05 
2006-02-10   ,         112.75, 2006-03 ,         113.75, 2006-05 ,         112.50, 2006-09 ,         114.75, 2006-11 ,            116, 2007-01 ,         117.50, 2007-03 ,         118.25, 2007-05 
2006-02-03   ,         112.25, 2006-03 ,         113.25, 2006-05 ,         112.25, 2006-09 ,         113.75, 2006-11 ,         115.50, 2007-01 ,         116.50, 2007-03 ,            117, 2007-05 
2006-01-27   ,         112.25, 2006-03 ,         113.25, 2006-05 ,         111.50, 2006-09 ,         113.75, 2006-11 ,            115, 2007-01 ,            116, 2007-03 ,         116.75, 2007-05 
2006-01-20   ,         110.50, 2006-03 ,         111.50, 2006-05 ,            111, 2006-09 ,         111.50, 2006-11 ,         112.75, 2007-01 ,            114, 2007-03 ,            114, 2007-05 
2006-01-13   ,         108.75, 2006-03 ,         109.75, 2006-05 ,         109.50, 2006-09 ,         110.50, 2006-11 ,         111.75, 2007-01 ,            113, 2007-03 ,            113, 2007-05 
2006-01-06   ,         109.25, 2006-01 ,            110, 2006-03 ,         111.50, 2006-05 ,         110.25, 2006-09 ,            111, 2006-11 ,            112, 2007-01 ,         112.75, 2007-03 
2005-12-30   ,            109, 2006-01 ,         110.50, 2006-03 ,         111.25, 2006-05 ,         110.25, 2006-09 ,         110.75, 2006-11 ,            111, 2007-01 ,         112.50, 2007-03 
2005-12-23   ,         108.75, 2006-01 ,            110, 2006-03 ,         111.25, 2006-05 ,         110.50, 2006-09 ,         110.50, 2006-11 ,         111.50, 2007-01 ,         112.50, 2007-03 
2005-12-16   ,         109.25, 2006-01 ,         110.50, 2006-03 ,         111.50, 2006-05 ,            111, 2006-09 ,         110.75, 2006-11 ,         111.75, 2007-01 ,         112.75, 2007-03 
2005-12-09   ,         109.50, 2006-01 ,         110.75, 2006-03 ,         111.75, 2006-05 ,         111.25, 2006-09 ,         111.25, 2006-11 ,            112, 2007-01 ,            113, 2007-03 
2005-12-02   ,            109, 2006-01 ,         110.50, 2006-03 ,         111.50, 2006-05 ,         111.25, 2006-09 ,         112.50, 2006-11 ,         113.50, 2007-01 ,         114.50, 2007-03 
2005-11-25   ,         110.50, 2006-01 ,         111.50, 2006-03 ,            113, 2006-05 ,         112.25, 2006-09 ,         113.25, 2006-11 ,         114.25, 2007-01 ,         115.25, 2007-03 
2005-11-18   ,         111.50, 2006-01 ,         112.75, 2006-03 ,         113.50, 2006-05 ,         112.75, 2006-09 ,         113.75, 2006-11 ,            115, 2007-01 ,            116, 2007-03 
2005-11-11   ,            111, 2006-01 ,            112, 2006-03 ,         113.25, 2006-05 ,         110.50, 2006-09 ,            114, 2006-11 ,         114.25, 2007-01 ,            115, 2007-03 
2005-11-04   ,         110.75, 2005-11 ,         111.75, 2006-01 ,         112.75, 2006-03 ,         113.50, 2006-05 ,         111.50, 2006-09 ,            114, 2006-11 ,         114.50, 2007-01 
2005-10-28   ,            109, 2005-11 ,         110.25, 2006-01 ,         111.25, 2006-03 ,            113, 2006-05 ,         111.25, 2006-09 ,         113.50, 2006-11 ,         114.50, 2007-01 
2005-10-21   ,         109.75, 2005-11 ,         110.75, 2006-01 ,         111.75, 2006-03 ,         112.75, 2006-05 ,         111.50, 2006-09 ,            113, 2006-11 ,         113.50, 2007-01 
2005-10-14   ,            109, 2005-11 ,         110.25, 2006-01 ,         111.25, 2006-03 ,         112.50, 2006-05 ,         111.25, 2006-09 ,            113, 2006-11 ,         113.50, 2007-01 
2005-10-07   ,         108.50, 2005-11 ,            110, 2006-01 ,            111, 2006-03 ,         111.75, 2006-05 ,         110.75, 2006-09 ,         113.25, 2006-11 ,         113.75, 2007-01 
2005-09-30   ,         108.25, 2005-11 ,         109.25, 2006-01 ,         110.25, 2006-03 ,         110.75, 2006-05 ,         109.50, 2006-09 ,         110.50, 2006-11 ,         110.75, 2007-01 
2005-09-23   ,         108.50, 2005-11 ,         109.75, 2006-01 ,            111, 2006-03 ,            112, 2006-05 ,         109.50, 2006-09 ,            110, 2006-11 ,            111, 2007-01 
2005-09-16   ,         108.25, 2005-11 ,         109.25, 2006-01 ,         110.25, 2006-03 ,         111.25, 2006-05 ,         109.25, 2006-09 ,         109.25, 2006-11 ,         110.25, 2007-01 
2005-09-09   ,         105.75, 2005-09 ,         108.50, 2005-11 ,         109.50, 2006-01 ,            111, 2006-03 ,         111.75, 2006-05 ,         106.75, 2006-09 ,         109.50, 2006-11 
2005-09-02   ,         105.75, 2005-09 ,         108.25, 2005-11 ,         109.50, 2006-01 ,            111, 2006-03 ,            112, 2006-05 ,         106.75, 2006-09 ,         109.25, 2006-11 
2005-08-26   ,         105.50, 2005-09 ,         108.25, 2005-11 ,         109.75, 2006-01 ,            111, 2006-03 ,            112, 2006-05 ,         106.50, 2006-09 ,         109.25, 2006-11 
2005-08-19   ,         104.50, 2005-09 ,         107.75, 2005-11 ,         109.50, 2006-01 ,            111, 2006-03 ,            112, 2006-05 ,         105.50, 2006-09 ,         108.75, 2006-11 
2005-08-12   ,         105.75, 2005-09 ,         108.75, 2005-11 ,         110.50, 2006-01 ,         112.25, 2006-03 ,         113.75, 2006-05 ,         106.75, 2006-09 ,         109.75, 2006-11 
2005-08-05   ,         105.50, 2005-09 ,         108.50, 2005-11 ,         110.50, 2006-01 ,            112, 2006-03 ,            113, 2006-05 ,         106.50, 2006-09 ,         109.50, 2006-11 
2005-07-29   ,         105.25, 2005-09 ,         107.75, 2005-11 ,            109, 2006-01 ,         110.25, 2006-03 ,         111.25, 2006-05 ,         104.75, 2006-09 ,         107.50, 2006-11 
2005-07-22   ,            108, 2005-09 ,         110.50, 2005-11 ,         112.25, 2006-01 ,         113.50, 2006-03 ,         114.50, 2006-05 ,            109, 2006-09 ,         111.50, 2006-11 
2005-07-15   ,         105.50, 2005-09 ,         108.50, 2005-11 ,         109.75, 2006-01 ,         111.50, 2006-03 ,            113, 2006-05 ,         106.50, 2006-09 ,         109.50, 2006-11 
2005-07-08   ,         103.50, 2005-07 ,         104.50, 2005-09 ,         107.50, 2005-11 ,         108.50, 2006-01 ,            110, 2006-03 ,         111.25, 2006-05 ,            110, 2006-07 
2005-07-01   ,         103.75, 2005-07 ,         105.25, 2005-09 ,         108.25, 2005-11 ,         109.25, 2006-01 ,         110.75, 2006-03 ,         111.75, 2006-05 ,            110, 2006-07 
2005-06-24   ,         104.75, 2005-07 ,         107.25, 2005-09 ,            110, 2005-11 ,            112, 2006-01 ,            113, 2006-03 ,         114.50, 2006-05 ,            110, 2006-07 
2005-06-17   ,         105.75, 2005-07 ,         106.75, 2005-09 ,         109.50, 2005-11 ,            111, 2006-01 ,            112, 2006-03 ,         113.25, 2006-05 ,            110, 2006-07 
2005-06-10   ,            108, 2005-07 ,         109.25, 2005-09 ,            111, 2005-11 ,         112.50, 2006-01 ,         113.50, 2006-03 ,         114.25, 2006-05 ,            110, 2006-07 
2005-06-03   ,         107.25, 2005-07 ,         106.50, 2005-09 ,         109.50, 2005-11 ,         110.75, 2006-01 ,         111.50, 2006-03 ,            113, 2006-05 ,            110, 2006-07 
2005-05-27   ,            106, 2005-07 ,         104.75, 2005-09 ,         107.50, 2005-11 ,         108.50, 2006-01 ,         110.50, 2006-03 ,         111.25, 2006-05 ,            110, 2006-07 
2005-05-20   ,         106.25, 2005-07 ,         104.25, 2005-09 ,         107.25, 2005-11 ,            109, 2006-01 ,         110.25, 2006-03 ,         111.25, 2006-05 ,            110, 2006-07 
2005-05-13   ,            106, 2005-07 ,            104, 2005-09 ,         106.50, 2005-11 ,         108.25, 2006-01 ,         109.50, 2006-03 ,         110.75, 2006-05 ,            110, 2006-07 
2005-05-06   ,            101, 2005-05 ,         104.25, 2005-07 ,         102.75, 2005-09 ,         105.50, 2005-11 ,         107.50, 2006-01 ,            109, 2006-03 ,            110, 2006-05 
2005-04-29   ,         101.50, 2005-05 ,            103, 2005-07 ,            104, 2005-09 ,            106, 2005-11 ,         107.75, 2006-01 ,         109.50, 2006-03 ,            110, 2006-05 
2005-04-22   ,         101.75, 2005-05 ,         104.50, 2005-07 ,         103.25, 2005-09 ,         105.50, 2005-11 ,         107.50, 2006-01 ,         108.75, 2006-03 ,         109.75, 2006-05 
2005-04-15   ,         99.750, 2005-05 ,         103.25, 2005-07 ,         103.25, 2005-09 ,         105.50, 2005-11 ,         107.50, 2006-01 ,         108.50, 2006-03 ,         109.50, 2006-05 
2005-04-08   ,             99, 2005-05 ,         103.75, 2005-07 ,         102.75, 2005-09 ,         105.25, 2005-11 ,         107.25, 2006-01 ,         108.50, 2006-03 ,            109, 2006-05 
2005-04-01   ,         102.25, 2005-05 ,         105.75, 2005-07 ,         105.25, 2005-09 ,            108, 2005-11 ,            110, 2006-01 ,         111.50, 2006-03 ,         112.75, 2006-05 
2005-03-25   ,            105, 2005-05 ,         108.50, 2005-07 ,         107.75, 2005-09 ,         110.50, 2005-11 ,         112.50, 2006-01 ,         113.75, 2006-03 ,         114.75, 2006-05 
2005-03-18   ,            106, 2005-05 ,            109, 2005-07 ,         107.25, 2005-09 ,         109.50, 2005-11 ,         111.50, 2006-01 ,         112.75, 2006-03 ,         113.50, 2006-05 
2005-03-11   ,            106, 2005-05 ,         108.50, 2005-07 ,            106, 2005-09 ,         108.50, 2005-11 ,         110.25, 2006-01 ,            111, 2006-03 ,         112.50, 2006-05 
2005-03-04   ,         108.50, 2005-03 ,         109.50, 2005-05 ,         110.75, 2005-07 ,            107, 2005-09 ,         109.50, 2005-11 ,            111, 2006-01 ,         112.50, 2006-03 
2005-02-25   ,         108.75, 2005-03 ,            109, 2005-05 ,         110.50, 2005-07 ,            107, 2005-09 ,            109, 2005-11 ,         110.50, 2006-01 ,            111, 2006-03 
2005-02-18   ,            107, 2005-03 ,         107.75, 2005-05 ,         107.75, 2005-07 ,         105.25, 2005-09 ,         107.50, 2005-11 ,         109.25, 2006-01 ,         110.50, 2006-03 
2005-02-11   ,         105.50, 2005-03 ,            106, 2005-05 ,            106, 2005-07 ,         104.50, 2005-09 ,            107, 2005-11 ,         108.25, 2006-01 ,         109.75, 2006-03 
2005-02-04   ,         106.25, 2005-03 ,         106.50, 2005-05 ,         106.25, 2005-07 ,            104, 2005-09 ,         107.25, 2005-11 ,         108.50, 2006-01 ,         109.25, 2006-03 
2005-01-28   ,         107.25, 2005-03 ,         107.75, 2005-05 ,         107.75, 2005-07 ,            105, 2005-09 ,         107.50, 2005-11 ,         108.50, 2006-01 ,         109.75, 2006-03 
2005-01-21   ,         105.50, 2005-03 ,         106.50, 2005-05 ,         106.25, 2005-07 ,            105, 2005-09 ,         106.75, 2005-11 ,         108.25, 2006-01 ,         109.50, 2006-03 
2005-01-14   ,         104.50, 2005-03 ,         105.25, 2005-05 ,            105, 2005-07 ,            105, 2005-09 ,         106.50, 2005-11 ,         107.75, 2006-01 ,            109, 2006-03 
2005-01-07   ,         104.75, 2005-01 ,         106.75, 2005-03 ,         107.75, 2005-05 ,            108, 2005-07 ,            108, 2005-09 ,         107.50, 2005-11 ,         108.50, 2006-01 
2004-12-31   ,            106, 2005-01 ,            107, 2005-03 ,            108, 2005-05 ,         108.50, 2005-07 ,         108.50, 2005-09 ,         108.75, 2005-11 ,         109.75, 2006-01 
2004-12-24   ,         106.50, 2005-01 ,         107.50, 2005-03 ,         108.50, 2005-05 ,         108.75, 2005-07 ,         108.75, 2005-09 ,            109, 2005-11 ,            110, 2006-01 
2004-12-17   ,         106.25, 2005-01 ,         107.50, 2005-03 ,         108.50, 2005-05 ,         108.75, 2005-07 ,         108.75, 2005-09 ,         109.25, 2005-11 ,            110, 2006-01 
2004-12-10   ,            107, 2005-01 ,         108.25, 2005-03 ,         108.50, 2005-05 ,            109, 2005-07 ,            109, 2005-09 ,         109.50, 2005-11 ,         110.75, 2006-01 
2004-12-03   ,         107.25, 2005-01 ,         108.25, 2005-03 ,         109.25, 2005-05 ,         111.75, 2005-07 ,         112.75, 2005-09 ,         110.50, 2005-11 ,         111.50, 2006-01 
2004-11-26   ,         108.75, 2005-01 ,         109.75, 2005-03 ,         110.75, 2005-05 ,         113.25, 2005-07 ,         114.25, 2005-09 ,         111.75, 2005-11 ,         112.25, 2006-01 
2004-11-19   ,         110.25, 2005-01 ,         111.25, 2005-03 ,            112, 2005-05 ,         114.50, 2005-07 ,            115, 2005-09 ,         112.75, 2005-11 ,         112.75, 2006-01 
2004-11-12   ,         110.50, 2005-01 ,         111.25, 2005-03 ,            112, 2005-05 ,         114.50, 2005-07 ,            115, 2005-09 ,            113, 2005-11 ,            113, 2006-01 
2004-11-05   ,            109, 2004-11 ,         110.50, 2005-01 ,         111.50, 2005-03 ,            112, 2005-05 ,         114.50, 2005-07 ,         115.50, 2005-09 ,            113, 2005-11 
2004-10-29   ,         108.50, 2004-11 ,         109.75, 2005-01 ,         110.75, 2005-03 ,         111.25, 2005-05 ,         113.75, 2005-07 ,            115, 2005-09 ,         113.50, 2005-11 
2004-10-22   ,            107, 2004-11 ,         109.25, 2005-01 ,         110.25, 2005-03 ,         110.75, 2005-05 ,         113.50, 2005-07 ,         114.75, 2005-09 ,            111, 2005-11 
2004-10-15   ,         108.75, 2004-11 ,            110, 2005-01 ,         110.75, 2005-03 ,         111.75, 2005-05 ,         114.25, 2005-07 ,         115.25, 2005-09 ,         110.75, 2005-11 
2004-10-08   ,         109.50, 2004-11 ,         110.25, 2005-01 ,            111, 2005-03 ,            112, 2005-05 ,         113.75, 2005-07 ,         114.75, 2005-09 ,         110.50, 2005-11 
2004-10-01   ,         108.75, 2004-11 ,         109.75, 2005-01 ,         110.25, 2005-03 ,         111.50, 2005-05 ,            113, 2005-07 ,            114, 2005-09 ,         109.75, 2005-11 
2004-09-24   ,         109.75, 2004-11 ,         110.50, 2005-01 ,            111, 2005-03 ,            112, 2005-05 ,            115, 2005-07 ,            116, 2005-09 ,            113, 2005-11 
2004-09-17   ,         110.50, 2004-11 ,         111.25, 2005-01 ,         111.50, 2005-03 ,         112.25, 2005-05 ,            115, 2005-07 ,            117, 2005-09 ,            116, 2005-11 
2004-09-10   ,            109, 2004-09 ,            110, 2004-11 ,         110.50, 2005-01 ,            111, 2005-03 ,         112.25, 2005-05 ,            118, 2005-07 ,            120, 2005-09 
2004-09-03   ,         111.50, 2004-09 ,         111.50, 2004-11 ,         112.25, 2005-01 ,         112.75, 2005-03 ,         113.25, 2005-05 ,            119, 2005-07 ,            120, 2005-09 
2004-08-27   ,         111.50, 2004-09 ,            112, 2004-11 ,         112.75, 2005-01 ,         113.50, 2005-03 ,         114.25, 2005-05 ,            120, 2005-07 ,            121, 2005-09 
2004-08-20   ,            110, 2004-09 ,            111, 2004-11 ,            112, 2005-01 ,            113, 2005-03 ,            114, 2005-05 ,            120, 2005-07 ,            121, 2005-09 
2004-08-13   ,         108.50, 2004-09 ,            110, 2004-11 ,            111, 2005-01 ,            112, 2005-03 ,         113.50, 2005-05 ,            120, 2005-07 ,            121, 2005-09 
2004-08-06   ,         110.50, 2004-09 ,         111.25, 2004-11 ,         112.50, 2005-01 ,         113.75, 2005-03 ,         115.50, 2005-05 ,            120, 2005-07 ,            121, 2005-09 
2004-07-30   ,         110.25, 2004-09 ,            111, 2004-11 ,         112.50, 2005-01 ,         113.50, 2005-03 ,         115.50, 2005-05 ,            119, 2005-07 ,            120, 2005-09 
2004-07-23   ,         110.75, 2004-09 ,         112.50, 2004-11 ,         113.25, 2005-01 ,            115, 2005-03 ,         115.75, 2005-05 ,            120, 2005-07 ,            123, 2005-09 
2004-07-16   ,         112.50, 2004-09 ,         113.25, 2004-11 ,            114, 2005-01 ,            115, 2005-03 ,            117, 2005-05 ,            120, 2005-07 ,            123, 2005-09 
2004-07-09   ,            118, 2004-07 ,         113.75, 2004-09 ,         114.25, 2004-11 ,            115, 2005-01 ,            116, 2005-03 ,            118, 2005-05 ,            120, 2005-07 
2004-07-02   ,            120, 2004-07 ,            114, 2004-09 ,            115, 2004-11 ,         115.50, 2005-01 ,         116.50, 2005-03 ,            117, 2005-05 ,            120, 2005-07 
2004-06-25   ,            130, 2004-07 ,            113, 2004-09 ,            114, 2004-11 ,            115, 2005-01 ,            116, 2005-03 ,         116.50, 2005-05 ,            120, 2005-07 
2004-06-18   ,            123, 2004-07 ,         114.75, 2004-09 ,         116.50, 2004-11 ,         117.50, 2005-01 ,         119.50, 2005-03 ,            121, 2005-05 ,            123, 2005-07 
2004-06-11   ,            123, 2004-07 ,            115, 2004-09 ,            116, 2004-11 ,         117.50, 2005-01 ,            119, 2005-03 ,            121, 2005-05 ,            123, 2005-07 
2004-06-04   ,            126, 2004-07 ,            114, 2004-09 ,            115, 2004-11 ,         116.50, 2005-01 ,            118, 2005-03 ,            120, 2005-05 ,            123, 2005-07