E C O N S T A T S TM
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
EuroNext-related Exchanges
LIFFE EN Amsterdam EN Brussels EN Lisbon EuroNext MATIF

EuroNext - EuroNext Paris
- NOTE: Several months of 2007 data are missing.
Commodities ____ . 0 _______________________ . 0
[EMA] Corn . 5457 [EBM] Milling Wheat (Euros) . 7080
[ECO] Rapeseed . 5364 [EHC] Rapeseed Oil . 1736
Financial _______ . 0 _______________________ . 0
[FCE] CAC40 Euros . 12516 [FEF] FTSE Eurofirst 80 . 747
[FEO] FTSE Eurofirst 100 . 747 [EPE] FTSE EPRA Euro zone . 480
[EPR] FTSE EPRA Europe . 480
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 : 183
Column ( 2) [ECO] Rapeseed maturity 2. 2nd maturity . Number of observations : 183
Column ( 3) [ECO] Rapeseed maturity 3. 3rd maturity . Number of observations : 183
Column ( 4) [ECO] Rapeseed maturity 4. 4th maturity . Number of observations : 183
Column ( 5) [ECO] Rapeseed maturity 5. 5th maturity . Number of observations : 183
Column ( 6) [ECO] Rapeseed maturity 6. 6th maturity . Number of observations : 183
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 27, 4:17 pm

[ECO] Rapeseed . Futures . Close Price 
             , [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,
             , 1st                    ,, 2nd                    ,, 3rd                    ,, 4th                    ,, 5th                    ,, 6th                    ,
             , [ECO] Rapeseed; Neares ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , t expiration           ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      May2004 to Aug2008,,      May2004 to Aug2008,,      May2004 to Aug2008,,      May2004 to Aug2008,,      May2004 to Aug2008,,      May2004 to Aug2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-26   ,        395.000, 2008-11 ,        398.500, 2009-02 ,        402.750, 2009-05 ,        394.750, 2009-08 ,        399.000, 2009-11 ,        392.500, 2010-02 
2008-08-26   ,        402.500, 2008-11 ,        406.000, 2009-02 ,        410.250, 2009-05 ,        400.000, 2009-08 ,        402.750, 2009-11 ,        400.000, 2010-02 
2008-08-26   ,        384.250, 2008-11 ,        388.750, 2009-02 ,        393.750, 2009-05 ,        379.250, 2009-08 ,        385.250, 2009-11 ,        380.750, 2010-02 
2008-08-26   ,        378.500, 2008-11 ,        383.500, 2009-02 ,        387.250, 2009-05 ,        374.000, 2009-08 ,        379.250, 2009-11 ,        379.250, 2010-02 
2008-08-26   ,        407.000, 2008-11 ,        413.000, 2009-02 ,        418.750, 2009-05 ,        402.000, 2009-08 ,        407.000, 2009-11 ,        407.000, 2010-02 
2008-08-26   ,        411.500, 2008-08 ,        413.750, 2008-11 ,        419.500, 2009-02 ,        423.500, 2009-05 ,        402.500, 2009-08 ,        407.500, 2009-11 
2008-08-26   ,        423.500, 2008-08 ,        432.250, 2008-11 ,        437.000, 2009-02 ,        441.250, 2009-05 ,        410.250, 2009-08 ,        413.500, 2009-11 
2008-08-26   ,        448.000, 2008-08 ,        457.000, 2008-11 ,        463.500, 2009-02 ,        466.000, 2009-05 ,        432.500, 2009-08 ,        436.000, 2009-11 
2008-08-26   ,        462.250, 2008-08 ,        468.500, 2008-11 ,        475.000, 2009-02 ,        476.500, 2009-05 ,        443.000, 2009-08 ,        446.500, 2009-11 
2008-08-26   ,        456.250, 2008-08 ,        463.000, 2008-11 ,        470.250, 2009-02 ,        475.000, 2009-05 ,        442.000, 2009-08 ,        444.250, 2009-11 
2008-08-26   ,        461.500, 2008-08 ,        468.000, 2008-11 ,        473.500, 2009-02 ,        476.250, 2009-05 ,        442.000, 2009-08 ,        444.000, 2009-11 
2008-08-26   ,        462.250, 2008-08 ,        468.000, 2008-11 ,        473.750, 2009-02 ,        476.250, 2009-05 ,        442.250, 2009-08 ,        444.250, 2009-11 
2008-08-26   ,        447.000, 2008-08 ,        453.750, 2008-11 ,        459.000, 2009-02 ,        462.250, 2009-05 ,        432.000, 2009-08 ,        436.000, 2009-11 
2008-08-26   ,        432.500, 2008-08 ,        438.750, 2008-11 ,        443.500, 2009-02 ,        448.000, 2009-05 ,        418.000, 2009-08 ,        422.000, 2009-11 
2008-08-26   ,        451.750, 2008-08 ,        456.250, 2008-11 ,        461.250, 2009-02 ,        464.000, 2009-05 ,        431.000, 2009-08 ,        433.750, 2009-11 
2008-08-26   ,        435.750, 2008-08 ,        442.000, 2008-11 ,        446.250, 2009-02 ,        449.750, 2009-05 ,        418.000, 2009-08 ,        420.750, 2009-11 
2008-08-26   ,        438.500, 2008-08 ,        443.000, 2008-11 ,        448.500, 2009-02 ,        453.250, 2009-05 ,        424.000, 2009-08 ,        424.000, 2009-11 
2008-08-26   ,        408.500, 2008-08 ,        413.500, 2008-11 ,        419.250, 2009-02 ,        424.750, 2009-05 ,        397.000, 2009-08 ,        397.000, 2009-11 
2008-08-26   ,        440.000, 2008-05 ,        414.000, 2008-08 ,        419.500, 2008-11 ,        425.500, 2009-02 ,        432.250, 2009-05 ,        399.750, 2009-08 
2008-08-26   ,        440.500, 2008-05 ,        418.250, 2008-08 ,        424.500, 2008-11 ,        429.500, 2009-02 ,        435.000, 2009-05 ,        401.500, 2009-08 
2008-08-26   ,        448.500, 2008-05 ,        426.500, 2008-08 ,        432.000, 2008-11 ,        438.500, 2009-02 ,        444.500, 2009-05 ,        412.500, 2009-08 
2008-08-26   ,        454.500, 2008-05 ,        422.000, 2008-08 ,        427.500, 2008-11 ,        434.500, 2009-02 ,        440.250, 2009-05 ,        414.250, 2009-08 
2008-08-26   ,        445.000, 2008-05 ,        418.250, 2008-08 ,        424.500, 2008-11 ,        433.000, 2009-02 ,        439.000, 2009-05 ,        405.000, 2009-08 
2008-08-26   ,        444.000, 2008-05 ,        414.000, 2008-08 ,        420.000, 2008-11 ,        425.000, 2009-02 ,        430.000, 2009-05 ,        393.000, 2009-08 
2008-08-26   ,        478.500, 2008-05 ,        444.000, 2008-08 ,        452.000, 2008-11 ,        457.750, 2009-02 ,        460.000, 2009-05 ,        420.000, 2009-08 
2008-08-26   ,        477.500, 2008-05 ,        448.750, 2008-08 ,        454.250, 2008-11 ,        461.250, 2009-02 ,        464.000, 2009-05 ,        424.000, 2009-08 
2008-08-26   ,        507.000, 2008-05 ,        479.000, 2008-08 ,        485.500, 2008-11 ,        489.000, 2009-02 ,        496.000, 2009-05 ,        456.000, 2009-08 
2008-08-26   ,        479.500, 2008-05 ,        462.750, 2008-08 ,        469.500, 2008-11 ,        473.500, 2009-02 ,        470.500, 2009-05 ,        444.000, 2009-08 
2008-08-26   ,        458.250, 2008-05 ,        444.250, 2008-08 ,        449.000, 2008-11 ,        452.000, 2009-02 ,        443.500, 2009-05 ,        440.000, 2009-08 
2008-08-26   ,        449.500, 2008-05 ,        434.500, 2008-08 ,        440.250, 2008-11 ,        443.250, 2009-02 ,        442.250, 2009-05 ,        442.250, 2009-08 
2008-08-26   ,        433.250, 2008-05 ,        416.500, 2008-08 ,        422.750, 2008-11 ,        425.750, 2009-02 ,        426.000, 2009-05 ,        426.000, 2009-08 
2008-08-26   ,        430.000, 2008-02 ,        420.000, 2008-05 ,        408.000, 2008-08 ,        414.000, 2008-11 ,        419.000, 2009-02 ,        419.500, 2009-05 
2008-08-26   ,        438.000, 2008-02 ,        430.500, 2008-05 ,        421.500, 2008-08 ,        425.500, 2008-11 ,        428.500, 2009-02 ,        429.000, 2009-05 
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-26   ,        253.750, 2007-05 ,        259.750, 2007-08 ,        265.750, 2007-11 ,        269.750, 2008-02 ,        272.250, 2008-05 ,        268.500, 2008-08 
2008-08-26   ,        253.500, 2007-05 ,        257.750, 2007-08 ,        263.000, 2007-11 ,        266.750, 2008-02 ,        269.250, 2008-05 ,        265.500, 2008-08 
2008-08-26   ,        249.000, 2007-05 ,        256.000, 2007-08 ,        261.250, 2007-11 ,        264.000, 2008-02 ,        267.000, 2008-05 ,        263.250, 2008-08 
2008-08-26   ,        253.500, 2007-05 ,        254.750, 2007-08 ,        260.750, 2007-11 ,        263.500, 2008-02 ,        263.750, 2008-05 ,        260.000, 2008-08 
2008-08-26   ,        258.750, 2007-05 ,        257.000, 2007-08 ,        261.500, 2007-11 ,        263.500, 2008-02 ,        263.750, 2008-05 ,        261.500, 2008-08 
2008-08-26   ,        264.750, 2007-05 ,        261.500, 2007-08 ,        266.500, 2007-11 ,        269.500, 2008-02 ,        269.750, 2008-05 ,        267.500, 2008-08 
2008-08-26   ,        269.000, 2007-05 ,        264.500, 2007-08 ,        269.000, 2007-11 ,        272.000, 2008-02 ,        272.250, 2008-05 ,        270.000, 2008-08 
2008-08-26   ,        270.250, 2007-05 ,        266.000, 2007-08 ,        270.000, 2007-11 ,        273.000, 2008-02 ,        274.000, 2008-05 ,        271.750, 2008-08 
2008-08-26   ,        268.000, 2007-05 ,        262.750, 2007-08 ,        267.000, 2007-11 ,        269.000, 2008-02 ,        271.750, 2008-05 ,        270.250, 2008-08 
2008-08-26   ,        273.750, 2007-05 ,        269.250, 2007-08 ,        273.500, 2007-11 ,        276.500, 2008-02 ,        276.750, 2008-05 ,        275.500, 2008-08 
2008-08-26   ,        276.250, 2007-05 ,        270.500, 2007-08 ,        274.250, 2007-11 ,        276.750, 2008-02 ,        277.000, 2008-05 ,        276.500, 2008-08 
2008-08-26   ,        272.250, 2007-02 ,        275.250, 2007-05 ,        269.250, 2007-08 ,        273.750, 2007-11 ,        275.750, 2008-02 ,        276.000, 2008-05 
2008-08-26   ,        274.750, 2007-02 ,        278.500, 2007-05 ,        271.250, 2007-08 ,        274.250, 2007-11 ,        277.250, 2008-02 ,        278.250, 2008-05 
2008-08-26   ,        278.000, 2007-02 ,        281.250, 2007-05 ,        272.500, 2007-08 ,        276.500, 2007-11 ,        280.000, 2008-02 ,        281.000, 2008-05 
2008-08-26   ,        274.250, 2007-02 ,        278.000, 2007-05 ,        269.000, 2007-08 ,        272.000, 2007-11 ,        275.000, 2008-02 ,        275.250, 2008-05 
2008-08-26   ,        278.000, 2007-02 ,        283.000, 2007-05 ,        272.750, 2007-08 ,        275.000, 2007-11 ,        276.500, 2008-02 ,        276.750, 2008-05 
2008-08-26   ,        275.250, 2007-02 ,        279.000, 2007-05 ,        270.250, 2007-08 ,        273.250, 2007-11 ,        276.500, 2008-02 ,        276.750, 2008-05 
2008-08-26   ,        276.000, 2007-02 ,        278.500, 2007-05 ,        271.750, 2007-08 ,        274.750, 2007-11 ,        277.750, 2008-02 ,        278.000, 2008-05 
2008-08-26   ,        277.250, 2007-02 ,        281.000, 2007-05 ,        273.250, 2007-08 ,        276.000, 2007-11 ,        278.000, 2008-02 ,        279.000, 2008-05 
2008-08-26   ,        279.000, 2007-02 ,        281.750, 2007-05 ,        272.000, 2007-08 ,        274.500, 2007-11 ,        277.500, 2008-02 ,        277.750, 2008-05 
2008-08-26   ,        278.250, 2007-02 ,        281.000, 2007-05 ,        271.250, 2007-08 ,        274.000, 2007-11 ,        276.000, 2008-02 ,        276.000, 2008-05 
2008-08-26   ,        275.000, 2007-02 ,        278.000, 2007-05 ,        268.500, 2007-08 ,        270.750, 2007-11 ,        272.750, 2008-02 ,        272.750, 2008-05 
2008-08-26   ,        274.750, 2007-02 ,        277.500, 2007-05 ,        266.500, 2007-08 ,        269.000, 2007-11 ,        272.500, 2008-02 ,        272.500, 2008-05 
2008-08-26   ,        275.000, 2007-02 ,        277.250, 2007-05 ,        264.500, 2007-08 ,        268.000, 2007-11 ,        272.250, 2008-02 ,        272.250, 2008-05 
2008-08-26   ,        273.000, 2006-11 ,        274.500, 2007-02 ,        276.500, 2007-05 ,        261.750, 2007-08 ,        266.750, 2007-11 ,        269.500, 2008-02 
2008-08-26   ,        269.750, 2006-11 ,        272.000, 2006-12 ,        274.000, 2007-01 ,        262.500, 2007-03 ,        272.750, 2006-11 ,        274.500, 2007-02 
2008-08-26   ,        264.500, 2006-11 ,        266.000, 2007-02 ,        269.500, 2007-05 ,        259.000, 2007-08 ,        262.500, 2007-11 ,        266.000, 2008-02 
2008-08-26   ,        258.250, 2006-11 ,        259.750, 2007-02 ,        263.750, 2007-05 ,        254.500, 2007-08 ,        258.000, 2007-11 ,        262.750, 2008-02 
2008-08-26   ,        257.500, 2006-11 ,        261.250, 2007-02 ,        263.500, 2007-05 ,        255.000, 2007-08 ,        258.250, 2007-11 ,        261.000, 2008-02 
2008-08-26   ,        259.500, 2006-11 ,        262.500, 2007-02 ,        266.500, 2007-05 ,        256.000, 2007-08 ,        262.000, 2007-11 ,        263.000, 2008-02 
2008-08-26   ,        257.000, 2006-11 ,        260.000, 2007-02 ,        264.000, 2007-05 ,        253.000, 2007-08 ,        257.000, 2007-11 ,        261.000, 2008-02 
2008-08-26   ,        263.750, 2006-11 ,        266.000, 2007-02 ,        270.250, 2007-05 ,        259.500, 2007-08 ,        262.500, 2007-11 ,        266.250, 2008-02 
2008-08-26   ,        263.500, 2006-11 ,        266.500, 2007-02 ,        270.500, 2007-05 ,        259.500, 2007-08 ,        264.000, 2007-11 ,        269.750, 2008-02 
2008-08-26   ,        263.750, 2006-11 ,        266.000, 2007-02 ,        270.000, 2007-05 ,        260.000, 2007-08 ,        263.000, 2007-11 ,        270.000, 2008-02 
2008-08-26   ,        257.000, 2006-11 ,        261.000, 2007-02 ,        265.000, 2007-05 ,        256.500, 2007-08 ,        259.500, 2007-11 ,        268.000, 2008-02 
2008-08-26   ,        259.000, 2006-11 ,        264.000, 2007-02 ,        267.250, 2007-05 ,        257.000, 2007-08 ,        261.500, 2007-11 ,        270.000, 2008-02 
2008-08-26   ,        259.500, 2006-11 ,        263.500, 2007-02 ,        265.000, 2007-05 ,        256.500, 2007-08 ,        263.750, 2007-11 ,        271.000, 2008-02 
2008-08-26   ,        256.000, 2006-08 ,        259.000, 2006-11 ,        262.750, 2007-02 ,        265.000, 2007-05 ,        256.000, 2007-08 ,        261.250, 2007-11 
2008-08-26   ,        259.000, 2006-08 ,        263.500, 2006-11 ,        266.750, 2007-02 ,        269.750, 2007-05 ,        259.500, 2007-08 ,        265.000, 2007-11 
2008-08-26   ,        257.000, 2006-08 ,        262.000, 2006-11 ,        265.500, 2007-02 ,        268.500, 2007-05 ,        260.000, 2007-08 ,        264.500, 2007-11 
2008-08-26   ,        252.750, 2006-08 ,        258.000, 2006-11 ,        262.500, 2007-02 ,        265.500, 2007-05 ,        257.750, 2007-08 ,        259.750, 2007-11 
2008-08-26   ,        243.000, 2006-08 ,        249.000, 2006-11 ,        253.750, 2007-02 ,        257.500, 2007-05 ,        253.000, 2007-08 ,        253.750, 2007-11 
2008-08-26   ,        248.250, 2006-08 ,        252.500, 2006-11 ,        257.250, 2007-02 ,        262.250, 2007-05 ,        253.500, 2007-08 ,        258.750, 2007-11 
2008-08-26   ,        250.750, 2006-08 ,        255.250, 2006-11 ,        260.500, 2007-02 ,        264.000, 2007-05 ,        254.500, 2007-08 ,        259.750, 2007-11 
2008-08-26   ,        253.500, 2006-08 ,        259.000, 2006-11 ,        264.000, 2007-02 ,        266.500, 2007-05 ,        257.000, 2007-08 ,        260.250, 2007-11 
2008-08-26   ,        253.750, 2006-08 ,        259.250, 2006-11 ,        263.250, 2007-02 ,        266.750, 2007-05 ,        258.000, 2007-08 ,        259.500, 2007-11 
2008-08-26   ,        252.500, 2006-08 ,        258.500, 2006-11 ,        262.750, 2007-02 ,        266.500, 2007-05 ,        258.250, 2007-08 ,        259.500, 2007-11 
2008-08-26   ,        249.250, 2006-08 ,        254.250, 2006-11 ,        258.000, 2007-02 ,        262.000, 2007-05 ,        255.500, 2007-08 ,        256.500, 2007-11 
2008-08-26   ,        249.250, 2006-08 ,        254.000, 2006-11 ,        257.500, 2007-02 ,        260.750, 2007-05 ,        255.750, 2007-08 ,        257.000, 2007-11 
2008-08-26   ,        241.500, 2006-08 ,        246.500, 2006-11 ,        250.000, 2007-02 ,        252.500, 2007-05 ,        248.500, 2007-08 ,        250.000, 2007-11 
2008-08-26   ,        235.000, 2006-05 ,        239.750, 2006-08 ,        244.750, 2006-11 ,        248.250, 2007-02 ,        251.500, 2007-05 ,        248.250, 2007-08 
2008-08-26   ,        234.500, 2006-05 ,        239.750, 2006-08 ,        244.750, 2006-11 ,        248.250, 2007-02 ,        251.750, 2007-05 ,        248.000, 2007-08 
2008-08-26   ,        231.000, 2006-05 ,        236.000, 2006-08 ,        241.500, 2006-11 ,        245.750, 2007-02 ,        248.750, 2007-05 ,        244.000, 2007-08 
2008-08-26   ,        231.000, 2006-05 ,        236.500, 2006-08 ,        242.000, 2006-11 ,        246.000, 2007-02 ,        249.000, 2007-05 ,        246.500, 2007-08 
2008-08-26   ,        230.250, 2006-05 ,        236.250, 2006-08 ,        241.500, 2006-11 ,        246.000, 2007-02 ,        249.000, 2007-05 ,        246.000, 2007-08 
2008-08-26   ,        231.250, 2006-05 ,        235.500, 2006-08 ,        241.000, 2006-11 ,        244.750, 2007-02 ,        249.000, 2007-05 ,        245.000, 2007-08 
2008-08-26   ,        233.000, 2006-05 ,        237.750, 2006-08 ,        243.500, 2006-11 ,        247.500, 2007-02 ,        251.500, 2007-05 ,        245.500, 2007-08 
2008-08-26   ,        231.000, 2006-05 ,        237.000, 2006-08 ,        242.750, 2006-11 ,        246.500, 2007-02 ,        250.000, 2007-05 ,        244.000, 2007-08 
2008-08-26   ,        228.750, 2006-05 ,        236.500, 2006-08 ,        242.000, 2006-11 ,        245.000, 2007-02 ,        249.500, 2007-05 ,        246.500, 2007-08 
2008-08-26   ,        226.750, 2006-05 ,        235.000, 2006-08 ,        240.000, 2006-11 ,        244.500, 2007-02 ,        248.000, 2007-05 ,        245.750, 2007-08 
2008-08-26   ,        227.000, 2006-05 ,        235.500, 2006-08 ,        241.000, 2006-11 ,        244.000, 2007-02 ,        247.500, 2007-05 ,        246.000, 2007-08 
2008-08-26   ,        226.000, 2006-05 ,        234.000, 2006-08 ,        238.750, 2006-11 ,        242.000, 2007-02 ,        246.000, 2007-05 ,        245.250, 2007-08 
2008-08-26   ,        226.000, 2006-05 ,        232.750, 2006-08 ,        238.000, 2006-11 ,        243.500, 2007-02 ,        247.500, 2007-05 ,        245.750, 2007-08 
2008-08-26   ,        219.500, 2006-02 ,        227.250, 2006-05 ,        232.250, 2006-08 ,        237.750, 2006-11 ,        242.000, 2007-02 ,        244.000, 2007-05 
2008-08-26   ,        217.500, 2006-02 ,        223.500, 2006-05 ,        228.250, 2006-08 ,        234.500, 2006-11 ,        239.000, 2007-02 ,        241.000, 2007-05 
2008-08-26   ,        213.000, 2006-02 ,        218.750, 2006-05 ,        224.000, 2006-08 ,        230.000, 2006-11 ,        233.000, 2007-02 ,        234.750, 2007-05 
2008-08-26   ,        217.500, 2006-02 ,        224.250, 2006-05 ,        228.500, 2006-08 ,        234.500, 2006-11 ,        238.750, 2007-02 ,        240.500, 2007-05 
2008-08-26   ,        216.250, 2006-02 ,        223.750, 2006-05 ,        229.000, 2006-08 ,        233.000, 2006-11 ,        237.000, 2007-02 ,        238.750, 2007-05 
2008-08-26   ,        220.000, 2006-02 ,        227.000, 2006-05 ,        231.000, 2006-08 ,        235.250, 2006-11 ,        240.000, 2007-02 ,        241.750, 2007-05 
2008-08-26   ,        219.250, 2006-02 ,        225.250, 2006-05 ,        229.750, 2006-08 ,        235.250, 2006-11 ,        239.250, 2007-02 ,        242.000, 2007-05 
2008-08-26   ,        221.750, 2006-02 ,        227.500, 2006-05 ,        231.000, 2006-08 ,        236.000, 2006-11 ,        240.000, 2007-02 ,        242.750, 2007-05 
2008-08-26   ,        223.000, 2006-02 ,        229.000, 2006-05 ,        233.250, 2006-08 ,        239.000, 2006-11 ,        242.750, 2007-02 ,        244.750, 2007-05 
2008-08-26   ,        226.000, 2006-02 ,        231.250, 2006-05 ,        233.000, 2006-08 ,        239.500, 2006-11 ,        243.250, 2007-02 ,        245.250, 2007-05 
2008-08-26   ,        231.750, 2006-02 ,        236.750, 2006-05 ,        238.000, 2006-08 ,        243.000, 2006-11 ,        246.750, 2007-02 ,        248.750, 2007-05 
2008-08-26   ,        236.000, 2006-02 ,        240.750, 2006-05 ,        242.750, 2006-08 ,        247.000, 2006-11 ,        251.500, 2007-02 ,        254.250, 2007-05 
2008-08-26   ,        235.500, 2006-02 ,        240.500, 2006-05 ,        242.000, 2006-08 ,        247.000, 2006-11 ,        250.000, 2007-02 ,        252.500, 2007-05 
2008-08-26   ,        224.500, 2005-11 ,        233.000, 2006-02 ,        238.750, 2006-05 ,        240.750, 2006-08 ,        246.000, 2006-11 ,        249.500, 2007-02 
2008-08-26   ,        227.500, 2005-11 ,        233.750, 2006-02 ,        238.500, 2006-05 ,        239.000, 2006-08 ,        244.000, 2006-11 ,        247.500, 2007-02 
2008-08-26   ,        228.000, 2005-11 ,        234.250, 2006-02 ,        239.250, 2006-05 ,        239.250, 2006-08 ,        243.750, 2006-11 ,        247.250, 2007-02 
2008-08-26   ,        227.000, 2005-11 ,        233.000, 2006-02 ,        238.500, 2006-05 ,        237.000, 2006-08 ,        241.500, 2006-11 ,        243.500, 2007-02 
2008-08-26   ,        231.000, 2005-11 ,        236.000, 2006-02 ,        240.500, 2006-05 ,        236.500, 2006-08 ,        241.750, 2006-11 ,        243.000, 2007-02 
2008-08-26   ,        228.750, 2005-11 ,        234.500, 2006-02 ,        238.000, 2006-05 ,        233.000, 2006-08 ,        238.500, 2006-11 ,        238.000, 2007-02 
2008-08-26   ,        225.500, 2005-11 ,        230.750, 2006-02 ,        233.250, 2006-05 ,        231.250, 2006-08 ,        235.500, 2006-11 ,        235.000, 2007-02 
2008-08-26   ,        226.750, 2005-11 ,        231.750, 2006-02 ,        233.750, 2006-05 ,        232.750, 2006-08 ,        237.000, 2006-11 ,        236.500, 2007-02 
2008-08-26   ,        222.000, 2005-11 ,        226.500, 2006-02 ,        230.000, 2006-05 ,        230.000, 2006-08 ,        234.500, 2006-11 ,        233.000, 2007-02 
2008-08-26   ,        221.000, 2005-11 ,        225.500, 2006-02 ,        229.000, 2006-05 ,        228.250, 2006-08 ,        233.000, 2006-11 ,        231.500, 2007-02 
2008-08-26   ,        220.750, 2005-11 ,        224.500, 2006-02 ,        227.500, 2006-05 ,        227.250, 2006-08 ,        231.250, 2006-11 ,        229.750, 2007-02 
2008-08-26   ,        218.750, 2005-11 ,        223.750, 2006-02 ,        226.500, 2006-05 ,        226.000, 2006-08 ,        230.500, 2006-11 ,        229.000, 2007-02 
2008-08-26   ,        216.000, 2005-11 ,        221.500, 2006-02 ,        226.000, 2006-05 ,        226.000, 2006-08 ,        230.500, 2006-11 ,        228.250, 2007-02 
2008-08-26   ,        212.250, 2005-08 ,        219.750, 2005-11 ,        225.250, 2006-02 ,        229.250, 2006-05 ,        230.000, 2006-08 ,        233.000, 2006-11 
2008-08-26   ,        209.000, 2005-08 ,        217.750, 2005-11 ,        223.000, 2006-02 ,        227.000, 2006-05 ,        229.000, 2006-08 ,        232.000, 2006-11 
2008-08-26   ,        213.500, 2005-08 ,        221.000, 2005-11 ,        226.000, 2006-02 ,        229.750, 2006-05 ,        232.000, 2006-08 ,        235.750, 2006-11 
2008-08-26   ,        214.250, 2005-08 ,        221.750, 2005-11 ,        226.000, 2006-02 ,        230.250, 2006-05 ,        231.250, 2006-08 ,        235.000, 2006-11 
2008-08-26   ,        214.000, 2005-08 ,        220.500, 2005-11 ,        225.000, 2006-02 ,        230.750, 2006-05 ,        230.000, 2006-08 ,        233.500, 2006-11 
2008-08-26   ,        218.750, 2005-08 ,        225.500, 2005-11 ,        229.000, 2006-02 ,        235.000, 2006-05 ,        234.000, 2006-08 ,        239.750, 2006-11 
2008-08-26   ,        219.500, 2005-08 ,        226.750, 2005-11 ,        230.750, 2006-02 ,        235.750, 2006-05 ,        235.750, 2006-08 ,        239.750, 2006-11 
2008-08-26   ,        213.750, 2005-08 ,        220.500, 2005-11 ,        226.500, 2006-02 ,        230.500, 2006-05 ,        229.500, 2006-08 ,        232.500, 2006-11 
2008-08-26   ,        212.500, 2005-08 ,        220.000, 2005-11 ,        225.000, 2006-02 ,        229.500, 2006-05 ,        228.000, 2006-08 ,        231.000, 2006-11 
2008-08-26   ,        212.000, 2005-08 ,        218.500, 2005-11 ,        222.500, 2006-02 ,        228.500, 2006-05 ,        226.500, 2006-08 ,        229.000, 2006-11 
2008-08-26   ,        212.000, 2005-08 ,        218.000, 2005-11 ,        222.500, 2006-02 ,        225.500, 2006-05 ,        223.000, 2006-08 ,        225.750, 2006-11 
2008-08-26   ,        209.000, 2005-08 ,        216.750, 2005-11 ,        220.750, 2006-02 ,        224.500, 2006-05 ,        222.500, 2006-08 ,        225.000, 2006-11 
2008-08-26   ,        205.500, 2005-08 ,        214.000, 2005-11 ,        218.250, 2006-02 ,        223.250, 2006-05 ,        221.250, 2006-08 ,        224.250, 2006-11 
2008-08-26   ,        198.000, 2005-05 ,        205.500, 2005-08 ,        213.000, 2005-11 ,        219.000, 2006-02 ,        222.750, 2006-05 ,        221.500, 2006-08 
2008-08-26   ,        199.000, 2005-05 ,        207.500, 2005-08 ,        215.750, 2005-11 ,        219.500, 2006-02 ,        223.500, 2006-05 ,        222.000, 2006-08 
2008-08-26   ,        198.250, 2005-05 ,        207.750, 2005-08 ,        215.250, 2005-11 ,        220.250, 2006-02 ,        223.750, 2006-05 ,        222.750, 2006-08 
2008-08-26   ,        197.500, 2005-05 ,        207.750, 2005-08 ,        214.000, 2005-11 ,        219.750, 2006-02 ,        223.000, 2006-05 ,        224.000, 2006-08 
2008-08-26   ,        200.500, 2005-05 ,        211.000, 2005-08 ,        216.750, 2005-11 ,        221.000, 2006-02 ,        225.750, 2006-05 ,        228.000, 2006-08 
2008-08-26   ,        201.000, 2005-05 ,        211.000, 2005-08 ,        217.500, 2005-11 ,        221.000, 2006-02 ,        223.250, 2006-05 ,        229.000, 2006-08 
2008-08-26   ,        202.500, 2005-05 ,        210.000, 2005-08 ,        216.500, 2005-11 ,        220.000, 2006-02 ,        224.000, 2006-05 ,        223.000, 2006-08 
2008-08-26   ,        206.000, 2005-05 ,        212.500, 2005-08 ,        218.000, 2005-11 ,        221.500, 2006-02 ,        225.000, 2006-05 ,        226.000, 2006-08 
2008-08-26   ,        204.000, 2005-05 ,        212.000, 2005-08 ,        218.000, 2005-11 ,        221.000, 2006-02 ,        224.000, 2006-05 ,        223.000, 2006-08 
2008-08-26   ,        200.000, 2005-05 ,        206.000, 2005-08 ,        211.500, 2005-11 ,        217.000, 2006-02 ,        219.000, 2006-05 ,        217.500, 2006-08 
2008-08-26   ,        194.250, 2005-05 ,        201.500, 2005-08 ,        207.500, 2005-11 ,        211.000, 2006-02 ,        214.500, 2006-05 ,        213.000, 2006-08 
2008-08-26   ,        193.250, 2005-05 ,        199.500, 2005-08 ,        206.500, 2005-11 ,        209.500, 2006-02 ,        211.500, 2006-05 ,        211.500, 2006-08 
2008-08-26   ,        191.500, 2005-05 ,        198.250, 2005-08 ,        204.500, 2005-11 ,        208.250, 2006-02 ,        210.250, 2006-05 ,        210.250, 2006-08 
2008-08-26   ,        188.000, 2005-02 ,        195.250, 2005-05 ,        201.000, 2005-08 ,        207.500, 2005-11 ,        211.000, 2006-02 ,        213.000, 2006-05 
2008-08-26   ,        194.750, 2005-02 ,        200.250, 2005-05 ,        204.500, 2005-08 ,        209.500, 2005-11 ,        212.500, 2006-02 ,        214.750, 2006-05 
2008-08-26   ,        200.250, 2005-02 ,        202.500, 2005-05 ,        207.000, 2005-08 ,        212.500, 2005-11 ,        213.500, 2006-02 ,        215.750, 2006-05 
2008-08-26   ,        207.000, 2005-02 ,        210.500, 2005-05 ,        213.000, 2005-08 ,        215.500, 2005-11 ,        217.000, 2006-02 ,        219.500, 2006-05 
2008-08-26   ,        208.500, 2005-02 ,        212.250, 2005-05 ,        213.750, 2005-08 ,        216.750, 2005-11 ,        219.000, 2006-02 ,        222.500, 2006-05 
2008-08-26   ,        208.750, 2005-02 ,        212.250, 2005-05 ,        213.750, 2005-08 ,        216.500, 2005-11 ,        219.000, 2006-02 ,        222.500, 2006-05 
2008-08-26   ,        209.750, 2005-02 ,        212.500, 2005-05 ,        214.000, 2005-08 ,        217.750, 2005-11 ,        220.750, 2006-02 ,        224.250, 2006-05 
2008-08-26   ,        210.500, 2005-02 ,        214.000, 2005-05 ,        214.500, 2005-08 ,        219.000, 2005-11 ,        223.000, 2006-02 ,        226.500, 2006-05 
2008-08-26   ,        211.250, 2005-02 ,        215.000, 2005-05 ,        216.000, 2005-08 ,        219.250, 2005-11 ,        222.750, 2006-02 ,        226.250, 2006-05 
2008-08-26   ,        212.250, 2005-02 ,        215.750, 2005-05 ,        216.750, 2005-08 ,        220.250, 2005-11 ,        223.750, 2006-02 ,        227.250, 2006-05 
2008-08-26   ,        215.000, 2005-02 ,        219.000, 2005-05 ,        219.000, 2005-08 ,        222.000, 2005-11 ,        225.500, 2006-02 ,        229.000, 2006-05 
2008-08-26   ,        212.500, 2005-02 ,        217.000, 2005-05 ,        217.250, 2005-08 ,        219.750, 2005-11 ,        223.250, 2006-02 ,        226.750, 2006-05 
2008-08-26   ,        209.750, 2005-02 ,        214.000, 2005-05 ,        215.500, 2005-08 ,        217.750, 2005-11 ,        221.250, 2006-02 ,        224.750, 2006-05 
2008-08-26   ,        204.000, 2004-11 ,        210.000, 2005-02 ,        213.500, 2005-05 ,        216.750, 2005-08 ,        220.000, 2005-11 ,        223.500, 2006-02 
2008-08-26   ,        204.000, 2004-11 ,        211.250, 2005-02 ,        216.500, 2005-05 ,        218.000, 2005-08 ,        221.500, 2005-11 ,        225.000, 2006-02 
2008-08-26   ,        204.000, 2004-11 ,        212.750, 2005-02 ,        217.500, 2005-05 ,        219.000, 2005-08 ,        221.000, 2005-11 ,        224.500, 2006-02 
2008-08-26   ,        208.500, 2004-11 ,        215.000, 2005-02 ,        219.500, 2005-05 ,        217.000, 2005-08 ,        217.000, 2005-11 ,        220.000, 2006-02 
2008-08-26   ,        212.250, 2004-11 ,        218.000, 2005-02 ,        222.750, 2005-05 ,        218.000, 2005-08 ,        220.000, 2005-11 ,        223.000, 2006-02 
2008-08-26   ,        214.000, 2004-11 ,        219.500, 2005-02 ,        222.000, 2005-05 ,        218.000, 2005-08 ,        223.000, 2005-11 ,        225.000, 2006-02 
2008-08-26   ,        221.000, 2004-11 ,        226.000, 2005-02 ,        228.500, 2005-05 ,        222.000, 2005-08 ,        224.000, 2005-11 ,        227.000, 2006-02 
2008-08-26   ,        220.000, 2004-11 ,        225.500, 2005-02 ,        229.000, 2005-05 ,        220.000, 2005-08 ,        225.000, 2005-11 ,        228.000, 2006-02 
2008-08-26   ,        227.000, 2004-11 ,        232.000, 2005-02 ,        236.000, 2005-05 ,        225.000, 2005-08 ,        227.000, 2005-11 ,        231.000, 2006-02 
2008-08-26   ,        228.000, 2004-11 ,        233.000, 2005-02 ,        236.000, 2005-05 ,        220.000, 2005-08 ,        224.000, 2005-11 ,        228.000, 2006-02 
2008-08-26   ,        221.000, 2004-11 ,        225.500, 2005-02 ,        229.000, 2005-05 ,        218.000, 2005-08 ,        222.000, 2005-11 ,        228.000, 2006-02 
2008-08-26   ,        214.750, 2004-11 ,        220.500, 2005-02 ,        223.500, 2005-05 ,        217.000, 2005-08 ,        220.000, 2005-11 ,        226.000, 2006-02 
2008-08-26   ,        217.500, 2004-11 ,        222.500, 2005-02 ,        226.000, 2005-05 ,        220.000, 2005-08 ,        224.000, 2005-11 ,        230.000, 2006-02 
2008-08-26   ,        207.000, 2004-08 ,        217.000, 2004-11 ,        224.000, 2005-02 ,        229.000, 2005-05 ,        218.000, 2005-08 ,        224.000, 2005-11 
2008-08-26   ,        223.000, 2004-08 ,        230.000, 2004-11 ,        234.500, 2005-02 ,        240.000, 2005-05 ,        225.000, 2005-08 ,        230.000, 2005-11 
2008-08-26   ,        230.000, 2004-08 ,        234.500, 2004-11 ,        238.000, 2005-02 ,        242.000, 2005-05 ,        229.000, 2005-08 ,        236.000, 2005-11 
2008-08-26   ,        235.500, 2004-08 ,        240.250, 2004-11 ,        246.000, 2005-02 ,        248.000, 2005-05 ,        240.000, 2005-08 ,        246.000, 2005-11 
2008-08-26   ,        234.500, 2004-08 ,        240.000, 2004-11 ,        243.500, 2005-02 ,        250.000, 2005-05 ,        245.000, 2005-08 ,        249.000, 2005-11 
2008-08-26   ,        239.250, 2004-08 ,        244.000, 2004-11 ,        249.000, 2005-02 ,        253.000, 2005-05 ,        245.000, 2005-08 ,        250.000, 2005-11 
2008-08-26   ,        235.000, 2004-08 ,        240.250, 2004-11 ,        245.000, 2005-02 ,        247.000, 2005-05 ,        248.000, 2005-08 ,        251.000, 2005-11 
2008-08-26   ,        235.500, 2004-08 ,        240.500, 2004-11 ,        246.000, 2005-02 ,        248.000, 2005-05 ,        250.000, 2005-08 ,        254.000, 2005-11 
2008-08-26   ,        238.000, 2004-08 ,        243.000, 2004-11 ,        247.000, 2005-02 ,        255.000, 2005-05 ,        250.000, 2005-08 ,        256.000, 2005-11