EconStats : . EuroNext Rapeseed Futures Volume . Paris [ECO] EuroNext Open Prices Data

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
[ECO] Rapeseed.
Column ( 1) [ECO] Rapeseed maturity 1. Nearest maturity . Number of observations : 142
Column ( 2) [ECO] Rapeseed maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) [ECO] Rapeseed maturity 3. 3rd maturity . Number of observations : 142
Column ( 4) [ECO] Rapeseed maturity 4. 4th maturity . Number of observations : 142
Column ( 5) [ECO] Rapeseed maturity 5. 5th maturity . Number of observations : 142
Column ( 6) [ECO] Rapeseed maturity 6. 6th maturity . Number of observations : 142
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 feb 12, 10:13 pm
[ECO] Rapeseed . Futures . Close Price
             , [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,
             , [ECO] Rapeseed; Neares ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , t expiration           ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2007-02-16   ,            272, 2007-05 ,         267.50, 2007-08 ,         272.25, 2007-11 ,            275, 2008-02 ,         275.50, 2008-05 ,            274, 2008-08 
2007-02-09   ,         273.75, 2007-05 ,         269.25, 2007-08 ,         273.50, 2007-11 ,         276.50, 2008-02 ,         276.75, 2008-05 ,         275.50, 2008-08 
2007-02-02   ,         276.25, 2007-05 ,         270.50, 2007-08 ,         274.25, 2007-11 ,         276.75, 2008-02 ,            277, 2008-05 ,         276.50, 2008-08 
2007-01-26   ,         272.25, 2007-02 ,         275.25, 2007-05 ,         269.25, 2007-08 ,         273.75, 2007-11 ,         275.75, 2008-02 ,            276, 2008-05 
2007-01-19   ,         274.75, 2007-02 ,         278.50, 2007-05 ,         271.25, 2007-08 ,         274.25, 2007-11 ,         277.25, 2008-02 ,         278.25, 2008-05 
2007-01-12   ,            278, 2007-02 ,         281.25, 2007-05 ,         272.50, 2007-08 ,         276.50, 2007-11 ,            280, 2008-02 ,            281, 2008-05 
2007-01-05   ,         274.25, 2007-02 ,            278, 2007-05 ,            269, 2007-08 ,            272, 2007-11 ,            275, 2008-02 ,         275.25, 2008-05 
2006-12-29   ,            278, 2007-02 ,            283, 2007-05 ,         272.75, 2007-08 ,            275, 2007-11 ,         276.50, 2008-02 ,         276.75, 2008-05 
2006-12-22   ,         275.25, 2007-02 ,            279, 2007-05 ,         270.25, 2007-08 ,         273.25, 2007-11 ,         276.50, 2008-02 ,         276.75, 2008-05 
2006-12-15   ,            276, 2007-02 ,         278.50, 2007-05 ,         271.75, 2007-08 ,         274.75, 2007-11 ,         277.75, 2008-02 ,            278, 2008-05 
2006-12-08   ,         277.25, 2007-02 ,            281, 2007-05 ,         273.25, 2007-08 ,            276, 2007-11 ,            278, 2008-02 ,            279, 2008-05 
2006-12-01   ,            279, 2007-02 ,         281.75, 2007-05 ,            272, 2007-08 ,         274.50, 2007-11 ,         277.50, 2008-02 ,         277.75, 2008-05 
2006-11-24   ,         278.25, 2007-02 ,            281, 2007-05 ,         271.25, 2007-08 ,            274, 2007-11 ,            276, 2008-02 ,            276, 2008-05 
2006-11-17   ,            275, 2007-02 ,            278, 2007-05 ,         268.50, 2007-08 ,         270.75, 2007-11 ,         272.75, 2008-02 ,         272.75, 2008-05 
2006-11-10   ,         274.75, 2007-02 ,         277.50, 2007-05 ,         266.50, 2007-08 ,            269, 2007-11 ,         272.50, 2008-02 ,         272.50, 2008-05 
2006-11-03   ,            275, 2007-02 ,         277.25, 2007-05 ,         264.50, 2007-08 ,            268, 2007-11 ,         272.25, 2008-02 ,         272.25, 2008-05 
2006-10-27   ,            273, 2006-11 ,         274.50, 2007-02 ,         276.50, 2007-05 ,         261.75, 2007-08 ,         266.75, 2007-11 ,         269.50, 2008-02 
2006-10-20   ,         272.75, 2006-11 ,         274.50, 2007-02 ,            276, 2007-05 ,         262.75, 2007-08 ,            266, 2007-11 ,            269, 2008-02 
2006-10-13   ,         264.50, 2006-11 ,            266, 2007-02 ,         269.50, 2007-05 ,            259, 2007-08 ,         262.50, 2007-11 ,            266, 2008-02 
2006-10-06   ,         258.25, 2006-11 ,         259.75, 2007-02 ,         263.75, 2007-05 ,         254.50, 2007-08 ,            258, 2007-11 ,         262.75, 2008-02 
2006-09-29   ,         257.50, 2006-11 ,         261.25, 2007-02 ,         263.50, 2007-05 ,            255, 2007-08 ,         258.25, 2007-11 ,            261, 2008-02 
2006-09-22   ,         259.50, 2006-11 ,         262.50, 2007-02 ,         266.50, 2007-05 ,            256, 2007-08 ,            262, 2007-11 ,            263, 2008-02 
2006-09-15   ,            257, 2006-11 ,            260, 2007-02 ,            264, 2007-05 ,            253, 2007-08 ,            257, 2007-11 ,            261, 2008-02 
2006-09-08   ,         263.75, 2006-11 ,            266, 2007-02 ,         270.25, 2007-05 ,         259.50, 2007-08 ,         262.50, 2007-11 ,         266.25, 2008-02 
2006-09-01   ,         263.50, 2006-11 ,         266.50, 2007-02 ,         270.50, 2007-05 ,         259.50, 2007-08 ,            264, 2007-11 ,         269.75, 2008-02 
2006-08-25   ,         263.75, 2006-11 ,            266, 2007-02 ,            270, 2007-05 ,            260, 2007-08 ,            263, 2007-11 ,            270, 2008-02 
2006-08-18   ,            257, 2006-11 ,            261, 2007-02 ,            265, 2007-05 ,         256.50, 2007-08 ,         259.50, 2007-11 ,            268, 2008-02 
2006-08-11   ,            259, 2006-11 ,            264, 2007-02 ,         267.25, 2007-05 ,            257, 2007-08 ,         261.50, 2007-11 ,            270, 2008-02 
2006-08-04   ,         259.50, 2006-11 ,         263.50, 2007-02 ,            265, 2007-05 ,         256.50, 2007-08 ,         263.75, 2007-11 ,            271, 2008-02 
2006-07-28   ,            256, 2006-08 ,            259, 2006-11 ,         262.75, 2007-02 ,            265, 2007-05 ,            256, 2007-08 ,         261.25, 2007-11 
2006-07-21   ,            259, 2006-08 ,         263.50, 2006-11 ,         266.75, 2007-02 ,         269.75, 2007-05 ,         259.50, 2007-08 ,            265, 2007-11 
2006-07-14   ,            257, 2006-08 ,            262, 2006-11 ,         265.50, 2007-02 ,         268.50, 2007-05 ,            260, 2007-08 ,         264.50, 2007-11 
2006-07-07   ,         252.75, 2006-08 ,            258, 2006-11 ,         262.50, 2007-02 ,         265.50, 2007-05 ,         257.75, 2007-08 ,         259.75, 2007-11 
2006-06-30   ,            243, 2006-08 ,            249, 2006-11 ,         253.75, 2007-02 ,         257.50, 2007-05 ,            253, 2007-08 ,         253.75, 2007-11 
2006-06-23   ,         248.25, 2006-08 ,         252.50, 2006-11 ,         257.25, 2007-02 ,         262.25, 2007-05 ,         253.50, 2007-08 ,         258.75, 2007-11 
2006-06-16   ,         250.75, 2006-08 ,         255.25, 2006-11 ,         260.50, 2007-02 ,            264, 2007-05 ,         254.50, 2007-08 ,         259.75, 2007-11 
2006-06-09   ,         253.50, 2006-08 ,            259, 2006-11 ,            264, 2007-02 ,         266.50, 2007-05 ,            257, 2007-08 ,         260.25, 2007-11 
2006-06-02   ,         253.75, 2006-08 ,         259.25, 2006-11 ,         263.25, 2007-02 ,         266.75, 2007-05 ,            258, 2007-08 ,         259.50, 2007-11 
2006-05-26   ,         252.50, 2006-08 ,         258.50, 2006-11 ,         262.75, 2007-02 ,         266.50, 2007-05 ,         258.25, 2007-08 ,         259.50, 2007-11 
2006-05-19   ,         249.25, 2006-08 ,         254.25, 2006-11 ,            258, 2007-02 ,            262, 2007-05 ,         255.50, 2007-08 ,         256.50, 2007-11 
2006-05-12   ,         249.25, 2006-08 ,            254, 2006-11 ,         257.50, 2007-02 ,         260.75, 2007-05 ,         255.75, 2007-08 ,            257, 2007-11 
2006-05-05   ,         241.50, 2006-08 ,         246.50, 2006-11 ,            250, 2007-02 ,         252.50, 2007-05 ,         248.50, 2007-08 ,            250, 2007-11 
2006-04-28   ,            235, 2006-05 ,         239.75, 2006-08 ,         244.75, 2006-11 ,         248.25, 2007-02 ,         251.50, 2007-05 ,         248.25, 2007-08 
2006-04-21   ,         234.50, 2006-05 ,         239.75, 2006-08 ,         244.75, 2006-11 ,         248.25, 2007-02 ,         251.75, 2007-05 ,            248, 2007-08 
2006-04-14   ,            231, 2006-05 ,            236, 2006-08 ,         241.50, 2006-11 ,         245.75, 2007-02 ,         248.75, 2007-05 ,            244, 2007-08 
2006-04-07   ,            231, 2006-05 ,         236.50, 2006-08 ,            242, 2006-11 ,            246, 2007-02 ,            249, 2007-05 ,         246.50, 2007-08 
2006-03-31   ,         230.25, 2006-05 ,         236.25, 2006-08 ,         241.50, 2006-11 ,            246, 2007-02 ,            249, 2007-05 ,            246, 2007-08 
2006-03-24   ,         231.25, 2006-05 ,         235.50, 2006-08 ,            241, 2006-11 ,         244.75, 2007-02 ,            249, 2007-05 ,            245, 2007-08 
2006-03-17   ,            233, 2006-05 ,         237.75, 2006-08 ,         243.50, 2006-11 ,         247.50, 2007-02 ,         251.50, 2007-05 ,         245.50, 2007-08 
2006-03-10   ,            231, 2006-05 ,            237, 2006-08 ,         242.75, 2006-11 ,         246.50, 2007-02 ,            250, 2007-05 ,            244, 2007-08 
2006-03-03   ,         228.75, 2006-05 ,         236.50, 2006-08 ,            242, 2006-11 ,            245, 2007-02 ,         249.50, 2007-05 ,         246.50, 2007-08 
2006-02-24   ,         226.75, 2006-05 ,            235, 2006-08 ,            240, 2006-11 ,         244.50, 2007-02 ,            248, 2007-05 ,         245.75, 2007-08 
2006-02-17   ,            227, 2006-05 ,         235.50, 2006-08 ,            241, 2006-11 ,            244, 2007-02 ,         247.50, 2007-05 ,            246, 2007-08 
2006-02-10   ,            226, 2006-05 ,            234, 2006-08 ,         238.75, 2006-11 ,            242, 2007-02 ,            246, 2007-05 ,         245.25, 2007-08 
2006-02-03   ,            226, 2006-05 ,         232.75, 2006-08 ,            238, 2006-11 ,         243.50, 2007-02 ,         247.50, 2007-05 ,         245.75, 2007-08 
2006-01-27   ,         219.50, 2006-02 ,         227.25, 2006-05 ,         232.25, 2006-08 ,         237.75, 2006-11 ,            242, 2007-02 ,            244, 2007-05 
2006-01-20   ,         217.50, 2006-02 ,         223.50, 2006-05 ,         228.25, 2006-08 ,         234.50, 2006-11 ,            239, 2007-02 ,            241, 2007-05 
2006-01-13   ,            213, 2006-02 ,         218.75, 2006-05 ,            224, 2006-08 ,            230, 2006-11 ,            233, 2007-02 ,         234.75, 2007-05 
2006-01-06   ,         217.50, 2006-02 ,         224.25, 2006-05 ,         228.50, 2006-08 ,         234.50, 2006-11 ,         238.75, 2007-02 ,         240.50, 2007-05 
2005-12-30   ,         216.25, 2006-02 ,         223.75, 2006-05 ,            229, 2006-08 ,            233, 2006-11 ,            237, 2007-02 ,         238.75, 2007-05 
2005-12-23   ,            220, 2006-02 ,            227, 2006-05 ,            231, 2006-08 ,         235.25, 2006-11 ,            240, 2007-02 ,         241.75, 2007-05 
2005-12-16   ,         219.25, 2006-02 ,         225.25, 2006-05 ,         229.75, 2006-08 ,         235.25, 2006-11 ,         239.25, 2007-02 ,            242, 2007-05 
2005-12-09   ,         221.75, 2006-02 ,         227.50, 2006-05 ,            231, 2006-08 ,            236, 2006-11 ,            240, 2007-02 ,         242.75, 2007-05 
2005-12-02   ,            223, 2006-02 ,            229, 2006-05 ,         233.25, 2006-08 ,            239, 2006-11 ,         242.75, 2007-02 ,         244.75, 2007-05 
2005-11-25   ,            226, 2006-02 ,         231.25, 2006-05 ,            233, 2006-08 ,         239.50, 2006-11 ,         243.25, 2007-02 ,         245.25, 2007-05 
2005-11-18   ,         231.75, 2006-02 ,         236.75, 2006-05 ,            238, 2006-08 ,            243, 2006-11 ,         246.75, 2007-02 ,         248.75, 2007-05 
2005-11-11   ,            236, 2006-02 ,         240.75, 2006-05 ,         242.75, 2006-08 ,            247, 2006-11 ,         251.50, 2007-02 ,         254.25, 2007-05 
2005-11-04   ,         235.50, 2006-02 ,         240.50, 2006-05 ,            242, 2006-08 ,            247, 2006-11 ,            250, 2007-02 ,         252.50, 2007-05 
2005-10-28   ,         224.50, 2005-11 ,            233, 2006-02 ,         238.75, 2006-05 ,         240.75, 2006-08 ,            246, 2006-11 ,         249.50, 2007-02 
2005-10-21   ,         227.50, 2005-11 ,         233.75, 2006-02 ,         238.50, 2006-05 ,            239, 2006-08 ,            244, 2006-11 ,         247.50, 2007-02 
2005-10-14   ,            228, 2005-11 ,         234.25, 2006-02 ,         239.25, 2006-05 ,         239.25, 2006-08 ,         243.75, 2006-11 ,         247.25, 2007-02 
2005-10-07   ,            227, 2005-11 ,            233, 2006-02 ,         238.50, 2006-05 ,            237, 2006-08 ,         241.50, 2006-11 ,         243.50, 2007-02 
2005-09-30   ,            231, 2005-11 ,            236, 2006-02 ,         240.50, 2006-05 ,         236.50, 2006-08 ,         241.75, 2006-11 ,            243, 2007-02 
2005-09-23   ,         228.75, 2005-11 ,         234.50, 2006-02 ,            238, 2006-05 ,            233, 2006-08 ,         238.50, 2006-11 ,            238, 2007-02 
2005-09-16   ,         225.50, 2005-11 ,         230.75, 2006-02 ,         233.25, 2006-05 ,         231.25, 2006-08 ,         235.50, 2006-11 ,            235, 2007-02 
2005-09-09   ,         226.75, 2005-11 ,         231.75, 2006-02 ,         233.75, 2006-05 ,         232.75, 2006-08 ,            237, 2006-11 ,         236.50, 2007-02 
2005-09-02   ,            222, 2005-11 ,         226.50, 2006-02 ,            230, 2006-05 ,            230, 2006-08 ,         234.50, 2006-11 ,            233, 2007-02 
2005-08-26   ,            221, 2005-11 ,         225.50, 2006-02 ,            229, 2006-05 ,         228.25, 2006-08 ,            233, 2006-11 ,         231.50, 2007-02 
2005-08-19   ,         220.75, 2005-11 ,         224.50, 2006-02 ,         227.50, 2006-05 ,         227.25, 2006-08 ,         231.25, 2006-11 ,         229.75, 2007-02 
2005-08-12   ,         218.75, 2005-11 ,         223.75, 2006-02 ,         226.50, 2006-05 ,            226, 2006-08 ,         230.50, 2006-11 ,            229, 2007-02 
2005-08-05   ,            216, 2005-11 ,         221.50, 2006-02 ,            226, 2006-05 ,            226, 2006-08 ,         230.50, 2006-11 ,         228.25, 2007-02 
2005-07-29   ,         212.25, 2005-08 ,         219.75, 2005-11 ,         225.25, 2006-02 ,         229.25, 2006-05 ,            230, 2006-08 ,            233, 2006-11 
2005-07-22   ,            209, 2005-08 ,         217.75, 2005-11 ,            223, 2006-02 ,            227, 2006-05 ,            229, 2006-08 ,            232, 2006-11 
2005-07-15   ,         213.50, 2005-08 ,            221, 2005-11 ,            226, 2006-02 ,         229.75, 2006-05 ,            232, 2006-08 ,         235.75, 2006-11 
2005-07-08   ,         214.25, 2005-08 ,         221.75, 2005-11 ,            226, 2006-02 ,         230.25, 2006-05 ,         231.25, 2006-08 ,            235, 2006-11 
2005-07-01   ,            214, 2005-08 ,         220.50, 2005-11 ,            225, 2006-02 ,         230.75, 2006-05 ,            230, 2006-08 ,         233.50, 2006-11 
2005-06-24   ,         218.75, 2005-08 ,         225.50, 2005-11 ,            229, 2006-02 ,            235, 2006-05 ,            234, 2006-08 ,         239.75, 2006-11 
2005-06-17   ,         219.50, 2005-08 ,         226.75, 2005-11 ,         230.75, 2006-02 ,         235.75, 2006-05 ,         235.75, 2006-08 ,         239.75, 2006-11 
2005-06-10   ,         213.75, 2005-08 ,         220.50, 2005-11 ,         226.50, 2006-02 ,         230.50, 2006-05 ,         229.50, 2006-08 ,         232.50, 2006-11 
2005-06-03   ,         212.50, 2005-08 ,            220, 2005-11 ,            225, 2006-02 ,         229.50, 2006-05 ,            228, 2006-08 ,            231, 2006-11 
2005-05-27   ,            212, 2005-08 ,         218.50, 2005-11 ,         222.50, 2006-02 ,         228.50, 2006-05 ,         226.50, 2006-08 ,            229, 2006-11 
2005-05-20   ,            212, 2005-08 ,            218, 2005-11 ,         222.50, 2006-02 ,         225.50, 2006-05 ,            223, 2006-08 ,         225.75, 2006-11 
2005-05-13   ,            209, 2005-08 ,         216.75, 2005-11 ,         220.75, 2006-02 ,         224.50, 2006-05 ,         222.50, 2006-08 ,            225, 2006-11 
2005-05-06   ,         205.50, 2005-08 ,            214, 2005-11 ,         218.25, 2006-02 ,         223.25, 2006-05 ,         221.25, 2006-08 ,         224.25, 2006-11 
2005-04-29   ,            198, 2005-05 ,         205.50, 2005-08 ,            213, 2005-11 ,            219, 2006-02 ,         222.75, 2006-05 ,         221.50, 2006-08 
2005-04-22   ,            199, 2005-05 ,         207.50, 2005-08 ,         215.75, 2005-11 ,         219.50, 2006-02 ,         223.50, 2006-05 ,            222, 2006-08 
2005-04-15   ,         198.25, 2005-05 ,         207.75, 2005-08 ,         215.25, 2005-11 ,         220.25, 2006-02 ,         223.75, 2006-05 ,         222.75, 2006-08 
2005-04-08   ,         197.50, 2005-05 ,         207.75, 2005-08 ,            214, 2005-11 ,         219.75, 2006-02 ,            223, 2006-05 ,            224, 2006-08 
2005-04-01   ,         200.50, 2005-05 ,            211, 2005-08 ,         216.75, 2005-11 ,            221, 2006-02 ,         225.75, 2006-05 ,            228, 2006-08 
2005-03-25   ,            201, 2005-05 ,            211, 2005-08 ,         217.50, 2005-11 ,            221, 2006-02 ,         223.25, 2006-05 ,            229, 2006-08 
2005-03-18   ,         202.50, 2005-05 ,            210, 2005-08 ,         216.50, 2005-11 ,            220, 2006-02 ,            224, 2006-05 ,            223, 2006-08 
2005-03-11   ,            206, 2005-05 ,         212.50, 2005-08 ,            218, 2005-11 ,         221.50, 2006-02 ,            225, 2006-05 ,            226, 2006-08 
2005-03-04   ,            204, 2005-05 ,            212, 2005-08 ,            218, 2005-11 ,            221, 2006-02 ,            224, 2006-05 ,            223, 2006-08 
2005-02-25   ,            200, 2005-05 ,            206, 2005-08 ,         211.50, 2005-11 ,            217, 2006-02 ,            219, 2006-05 ,         217.50, 2006-08 
2005-02-18   ,         194.25, 2005-05 ,         201.50, 2005-08 ,         207.50, 2005-11 ,            211, 2006-02 ,         214.50, 2006-05 ,            213, 2006-08 
2005-02-11   ,         193.25, 2005-05 ,         199.50, 2005-08 ,         206.50, 2005-11 ,         209.50, 2006-02 ,         211.50, 2006-05 ,         211.50, 2006-08 
2005-02-04   ,         191.50, 2005-05 ,         198.25, 2005-08 ,         204.50, 2005-11 ,         208.25, 2006-02 ,         210.25, 2006-05 ,         210.25, 2006-08 
2005-01-28   ,            188, 2005-02 ,         195.25, 2005-05 ,            201, 2005-08 ,         207.50, 2005-11 ,            211, 2006-02 ,            213, 2006-05 
2005-01-21   ,         194.75, 2005-02 ,         200.25, 2005-05 ,         204.50, 2005-08 ,         209.50, 2005-11 ,         212.50, 2006-02 ,         214.75, 2006-05 
2005-01-14   ,         200.25, 2005-02 ,         202.50, 2005-05 ,            207, 2005-08 ,         212.50, 2005-11 ,         213.50, 2006-02 ,         215.75, 2006-05 
2005-01-07   ,            207, 2005-02 ,         210.50, 2005-05 ,            213, 2005-08 ,         215.50, 2005-11 ,            217, 2006-02 ,         219.50, 2006-05 
2004-12-31   ,         208.50, 2005-02 ,         212.25, 2005-05 ,         213.75, 2005-08 ,         216.75, 2005-11 ,            219, 2006-02 ,         222.50, 2006-05 
2004-12-24   ,         208.75, 2005-02 ,         212.25, 2005-05 ,         213.75, 2005-08 ,         216.50, 2005-11 ,            219, 2006-02 ,         222.50, 2006-05 
2004-12-17   ,         209.75, 2005-02 ,         212.50, 2005-05 ,            214, 2005-08 ,         217.75, 2005-11 ,         220.75, 2006-02 ,         224.25, 2006-05 
2004-12-10   ,         210.50, 2005-02 ,            214, 2005-05 ,         214.50, 2005-08 ,            219, 2005-11 ,            223, 2006-02 ,         226.50, 2006-05 
2004-12-03   ,         211.25, 2005-02 ,            215, 2005-05 ,            216, 2005-08 ,         219.25, 2005-11 ,         222.75, 2006-02 ,         226.25, 2006-05 
2004-11-26   ,         212.25, 2005-02 ,         215.75, 2005-05 ,         216.75, 2005-08 ,         220.25, 2005-11 ,         223.75, 2006-02 ,         227.25, 2006-05 
2004-11-19   ,            215, 2005-02 ,            219, 2005-05 ,            219, 2005-08 ,            222, 2005-11 ,         225.50, 2006-02 ,            229, 2006-05 
2004-11-12   ,         212.50, 2005-02 ,            217, 2005-05 ,         217.25, 2005-08 ,         219.75, 2005-11 ,         223.25, 2006-02 ,         226.75, 2006-05 
2004-11-05   ,         209.75, 2005-02 ,            214, 2005-05 ,         215.50, 2005-08 ,         217.75, 2005-11 ,         221.25, 2006-02 ,         224.75, 2006-05 
2004-10-29   ,            204, 2004-11 ,            210, 2005-02 ,         213.50, 2005-05 ,         216.75, 2005-08 ,            220, 2005-11 ,         223.50, 2006-02 
2004-10-22   ,            204, 2004-11 ,         211.25, 2005-02 ,         216.50, 2005-05 ,            218, 2005-08 ,         221.50, 2005-11 ,            225, 2006-02 
2004-10-15   ,            204, 2004-11 ,         212.75, 2005-02 ,         217.50, 2005-05 ,            219, 2005-08 ,            221, 2005-11 ,         224.50, 2006-02 
2004-10-08   ,         208.50, 2004-11 ,            215, 2005-02 ,         219.50, 2005-05 ,            217, 2005-08 ,            217, 2005-11 ,            220, 2006-02 
2004-10-01   ,         212.25, 2004-11 ,            218, 2005-02 ,         222.75, 2005-05 ,            218, 2005-08 ,            220, 2005-11 ,            223, 2006-02 
2004-09-24   ,            214, 2004-11 ,         219.50, 2005-02 ,            222, 2005-05 ,            218, 2005-08 ,            223, 2005-11 ,            225, 2006-02 
2004-09-17   ,            221, 2004-11 ,            226, 2005-02 ,         228.50, 2005-05 ,            222, 2005-08 ,            224, 2005-11 ,            227, 2006-02 
2004-09-10   ,            220, 2004-11 ,         225.50, 2005-02 ,            229, 2005-05 ,            220, 2005-08 ,            225, 2005-11 ,            228, 2006-02 
2004-09-03   ,            227, 2004-11 ,            232, 2005-02 ,            236, 2005-05 ,            225, 2005-08 ,            227, 2005-11 ,            231, 2006-02 
2004-08-27   ,            228, 2004-11 ,            233, 2005-02 ,            236, 2005-05 ,            220, 2005-08 ,            224, 2005-11 ,            228, 2006-02 
2004-08-20   ,            221, 2004-11 ,         225.50, 2005-02 ,            229, 2005-05 ,            218, 2005-08 ,            222, 2005-11 ,            228, 2006-02 
2004-08-13   ,         214.75, 2004-11 ,         220.50, 2005-02 ,         223.50, 2005-05 ,            217, 2005-08 ,            220, 2005-11 ,            226, 2006-02 
2004-08-06   ,         217.50, 2004-11 ,         222.50, 2005-02 ,            226, 2005-05 ,            220, 2005-08 ,            224, 2005-11 ,            230, 2006-02 
2004-07-30   ,            207, 2004-08 ,            217, 2004-11 ,            224, 2005-02 ,            229, 2005-05 ,            218, 2005-08 ,            224, 2005-11 
2004-07-23   ,            223, 2004-08 ,            230, 2004-11 ,         234.50, 2005-02 ,            240, 2005-05 ,            225, 2005-08 ,            230, 2005-11 
2004-07-16   ,            230, 2004-08 ,         234.50, 2004-11 ,            238, 2005-02 ,            242, 2005-05 ,            229, 2005-08 ,            236, 2005-11 
2004-07-09   ,         235.50, 2004-08 ,         240.25, 2004-11 ,            246, 2005-02 ,            248, 2005-05 ,            240, 2005-08 ,            246, 2005-11 
2004-07-02   ,         234.50, 2004-08 ,            240, 2004-11 ,         243.50, 2005-02 ,            250, 2005-05 ,            245, 2005-08 ,            249, 2005-11 
2004-06-25   ,         239.25, 2004-08 ,            244, 2004-11 ,            249, 2005-02 ,            253, 2005-05 ,            245, 2005-08 ,            250, 2005-11 
2004-06-18   ,            235, 2004-08 ,         240.25, 2004-11 ,            245, 2005-02 ,            247, 2005-05 ,            248, 2005-08 ,            251, 2005-11 
2004-06-11   ,         235.50, 2004-08 ,         240.50, 2004-11 ,            246, 2005-02 ,            248, 2005-05 ,            250, 2005-08 ,            254, 2005-11 
2004-06-04   ,            238, 2004-08 ,            243, 2004-11 ,            247, 2005-02 ,            255, 2005-05 ,            250, 2005-08 ,            256, 2005-11