Data - Pepper of nmce National Multi Exchange NMCEIL Commodity . Limited India Futures Prices Volume close Open Interest |ES|

E C O N S T A T S ^TM
	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
NMCEIL (nmce) - National Multi - Commodity Exchange of India Limited
Recently traded contracts
	RapeSeed . 2146	Cotton Oil . 514	CastorOil . 380	CocoNut Oil . 376	Copra . 1034	Aluminium . 664	Gur . 655	Nickel . 509
	Sacking . 1216	Soy Oil . 1460	Rubber . 6031	Copper . 454	Lead . 660	Tin . 441	Zinc . 456	Pepper . 9777
	Gold . 687	Silver . 122	Wheat . 462	Cardamom . 3363	Kilo Gold . 643	Raw Jute . 3002	Coffee Robusta . 1194	Chana . 1083
	Castor Seed 10 Mt . 1220	Guarseed 10 Mt . 1162	Cuminseed . 108	Isabgulseed . 700	Guargum . 90	Soyoil 10 Mt . 31	Turmeric . 230	Menthol Crystal . 472
	Kalyan Kapas . 68
Rarely traded contracts
	Sugar . 615	Vanaspati . 410	Guarseed . 1058	Urad . 414
Infrequently traded or defunct contracts
	CastorSeed . 1017	CastorSeed . 510	RapeCake . 95	RapeOil . 176	CastorCake . 248	Ground Nut . 480	Cotton Cake . 357	GroundNut Oil . 468
	GroundNutCake . 347	SafflowerOil . 483	SesameSeed . 589	Safflower Seed . 468	Sunflower Seed . 625	CocoNut Cake . 283	Safflower Cake . 361	Sesame Oil . 317
	Sunflower Cake . 364	Sunflower Oil . 450	SesameCake . 101	Crude Palmoil . 441	RBD Palmolein . 396	Soybean Oilcake . 183	Soybean . 336	Ricebran Oil . 302
	Linseed Oil . 303	Linseed . 129	Linseed Oilcake . 151	Gram . 589	Rice . 229	Masoor . 55	Moong . 2	Rape/Mustard Seed . 64
	Coffee Arabica . 78
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Close Price
Volume (units)
Open Interest (units)
Derivatives Class :
Futures
Options
Other Derivatives
Pepper. Prices are in rupees. Open interest and volume are in number of contracts (for some products metric tonnes). http://www.nmce.com/
Column ( 1) Pepper [ PEP ] maturity 1. Nearest maturity . Number of observations : 296
Column ( 2) Pepper [ PEP ] maturity 2. 2nd maturity . Number of observations : 296
Column ( 3) Pepper [ PEP ] maturity 3. 3rd maturity . Number of observations : 296
Column ( 4) Pepper [ PEP ] maturity 4. 4th maturity . Number of observations : 295
Column ( 5) Pepper [ PEP ] maturity 5. 5th maturity . Number of observations : 294
Column ( 6) Pepper [ PEP ] maturity 6. 6th maturity . Number of observations : 281
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 24, 11:00 am
Pepper . Futures . Close Price
             , Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,
             , PEP1st                 ,, PEP2nd                 ,, PEP3rd                 ,, PEP4th                 ,, PEP5th                 ,, PEP6th                 ,
             , Pepper; Nearest expira ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , tion                   ,,                        ,,                        ,,                        ,,                        ,,                        ,
             , Apr.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, May.2003 to Jan.15.2009,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2009-01-23   ,       12176.00, 2009-02 ,       12165.00, 2009-03 ,       12190.00, 2009-04 ,       12400.00, 2009-05 ,       12434.00, 2009-06 ,                    na,  
2009-01-16   ,       11918.00, 2009-02 ,       11936.00, 2009-03 ,       11996.00, 2009-04 ,       12091.00, 2009-05 ,       12247.00, 2009-06 ,       12240.00, 2009-06 
2009-01-09   ,       11820.00, 2009-01 ,       11728.00, 2009-02 ,       11762.00, 2009-03 ,       11872.00, 2009-04 ,       12050.00, 2009-05 ,       12005.00, 2009-06 
2009-01-02   ,       10955.00, 2009-01 ,       11060.00, 2009-02 ,       11099.00, 2009-03 ,       11120.00, 2009-04 ,       11280.00, 2009-05 ,                    na,  
2008-12-26   ,       10049.00, 2009-01 ,       10141.00, 2009-02 ,       10210.00, 2009-03 ,       10350.00, 2009-04 ,                    na,  ,                    na,  
2008-12-19   ,       10068.00, 2009-01 ,       10180.00, 2009-02 ,       10279.00, 2009-03 ,       10333.00, 2009-04 ,       10500.00, 2009-04 ,                    na,  
2008-12-12   ,       10000.00, 2008-12 ,       10241.00, 2009-01 ,       10313.00, 2009-02 ,       10351.00, 2009-03 ,       10500.00, 2009-04 ,                    na,  
2008-12-05   ,       10740.00, 2008-12 ,       10911.00, 2009-01 ,       10982.00, 2009-02 ,       11050.00, 2009-03 ,       11300.00, 2009-04 ,                    na,  
2008-11-28   ,       11045.00, 2008-12 ,       11124.00, 2009-01 ,       11159.00, 2009-02 ,       11280.00, 2009-03 ,       11450.00, 2009-04 ,                    na,  
2008-11-21   ,       11441.00, 2008-12 ,       11483.00, 2009-01 ,       11678.00, 2009-02 ,       11865.00, 2009-03 ,       12030.00, 2009-04 ,                    na,  
2008-11-14   ,       11600.00, 2008-11 ,       11590.00, 2008-12 ,       11660.00, 2009-01 ,       11806.00, 2009-02 ,       11657.00, 2009-03 ,       12050.00, 2009-04 
2008-11-07   ,       11200.00, 2008-11 ,       11212.00, 2008-12 ,       11225.00, 2009-01 ,       11221.00, 2009-02 ,       11474.00, 2009-03 ,       11700.00, 2009-04 
2008-10-31   ,       11309.00, 2008-11 ,       11331.00, 2008-12 ,       11689.00, 2009-01 ,       11750.00, 2009-02 ,       11795.00, 2009-03 ,       11900.00, 2009-04 
2008-10-24   ,       11972.00, 2008-11 ,       12016.00, 2008-12 ,       12262.00, 2009-01 ,       12575.00, 2009-02 ,       12637.00, 2009-03 ,       12875.00, 2009-04 
2008-10-17   ,       12852.00, 2008-11 ,       12940.00, 2008-12 ,       13210.00, 2009-01 ,       13294.00, 2009-02 ,       13565.00, 2009-03 ,       13700.00, 2009-04 
2008-10-10   ,       13127.00, 2008-10 ,       13220.00, 2008-11 ,       13406.00, 2008-12 ,       13500.00, 2009-01 ,       13784.00, 2009-02 ,       13975.00, 2009-03 
2008-10-03   ,       13686.00, 2008-10 ,       13908.00, 2008-11 ,       14128.00, 2008-12 ,       14364.00, 2009-01 ,       14584.00, 2009-02 ,       14800.00, 2009-03 
2008-09-26   ,       13511.00, 2008-10 ,       13697.00, 2008-11 ,       13971.00, 2008-12 ,       14168.00, 2009-01 ,       14335.00, 2009-02 ,       14533.00, 2009-03 
2008-09-19   ,       12843.00, 2008-10 ,       13121.00, 2008-11 ,       13367.00, 2008-12 ,       13490.00, 2009-01 ,       13795.00, 2009-02 ,       13903.00, 2009-03 
2008-09-12   ,       12432.00, 2008-09 ,       12810.00, 2008-10 ,       13045.00, 2008-11 ,       13280.00, 2008-12 ,       13532.00, 2009-01 ,       13800.00, 2009-02 
2008-09-05   ,       13634.00, 2008-09 ,       13927.00, 2008-10 ,       14199.00, 2008-11 ,       14421.00, 2008-12 ,       14632.00, 2009-01 ,       14850.00, 2009-02 
2008-08-29   ,       14038.00, 2008-09 ,       14299.00, 2008-10 ,       14570.00, 2008-11 ,       14800.00, 2008-12 ,       15050.00, 2009-01 ,                    na,  
2008-08-22   ,       14446.00, 2008-09 ,       14748.00, 2008-10 ,       15026.00, 2008-11 ,       15230.00, 2008-12 ,       15450.00, 2009-01 ,                    na,  
2008-08-15   ,       14175.00, 2008-08 ,       14715.00, 2008-09 ,       14999.00, 2008-10 ,       15146.00, 2008-11 ,       15312.00, 2008-12 ,       15521.00, 2009-01 
2008-08-08   ,       13933.00, 2008-08 ,       14235.00, 2008-09 ,       14540.00, 2008-10 ,       14764.00, 2008-11 ,       15000.00, 2008-12 ,       15250.00, 2009-01 
2008-08-01   ,       14169.00, 2008-08 ,       14423.00, 2008-09 ,       14706.00, 2008-10 ,       14926.00, 2008-11 ,       15150.00, 2008-12 ,       15375.00, 2009-01 
2008-07-25   ,       14154.00, 2008-08 ,       14441.00, 2008-09 ,       14750.00, 2008-10 ,       15010.00, 2008-11 ,       15250.00, 2008-12 ,       15456.00, 2009-01 
2008-07-18   ,       15029.00, 2008-08 ,       15318.00, 2008-09 ,       15551.00, 2008-10 ,       15783.00, 2008-11 ,       16003.00, 2008-12 ,       16200.00, 2009-01 
2008-07-11   ,       13895.00, 2008-07 ,       14338.00, 2008-08 ,       14538.00, 2008-09 ,       14848.00, 2008-10 ,       14898.00, 2008-11 ,       15166.00, 2008-12 
2008-07-04   ,       14005.00, 2008-07 ,       14257.00, 2008-08 ,       14480.00, 2008-09 ,       14716.00, 2008-10 ,       14941.00, 2008-11 ,       15161.00, 2008-12 
2008-06-27   ,       13910.00, 2008-07 ,       14157.00, 2008-08 ,       14384.00, 2008-09 ,       14610.00, 2008-10 ,       14835.00, 2008-11 ,       15055.00, 2008-12 
2008-06-20   ,       14377.00, 2008-07 ,       14604.00, 2008-08 ,       14841.00, 2008-09 ,       15050.00, 2008-10 ,       15269.00, 2008-11 ,       15490.00, 2008-12 
2008-06-13   ,       14470.00, 2008-06 ,       14610.00, 2008-07 ,       14875.00, 2008-08 ,       15060.00, 2008-09 ,       15279.00, 2008-10 ,       15500.00, 2008-11 
2008-06-06   ,       14279.00, 2008-06 ,       14597.00, 2008-07 ,       14890.00, 2008-08 ,       15081.00, 2008-09 ,       15325.00, 2008-10 ,       15575.00, 2008-11 
2008-05-30   ,       14257.00, 2008-06 ,       14540.00, 2008-07 ,       14760.00, 2008-08 ,       15030.00, 2008-09 ,       15235.00, 2008-10 ,       15615.00, 2008-11 
2008-05-23   ,       15612.00, 2008-06 ,       15883.00, 2008-07 ,       16126.00, 2008-08 ,       16361.00, 2008-09 ,       16605.00, 2008-10 ,       16879.00, 2008-11 
2008-05-16   ,       14738.00, 2008-06 ,       14982.00, 2008-07 ,       15187.00, 2008-08 ,       15450.00, 2008-09 ,       15672.00, 2008-10 ,       15638.00, 2008-10 
2008-05-09   ,       13825.00, 2008-05 ,       14087.00, 2008-06 ,       14301.00, 2008-07 ,       14610.00, 2008-08 ,       14831.00, 2008-09 ,       15125.00, 2008-10 
2008-05-02   ,       14098.00, 2008-05 ,       14363.00, 2008-06 ,       14610.00, 2008-07 ,       14842.00, 2008-08 ,       15092.00, 2008-09 ,       15342.00, 2008-10 
2008-04-25   ,       14506.00, 2008-05 ,       14761.00, 2008-06 ,       15011.00, 2008-07 ,       15245.00, 2008-08 ,       15510.00, 2008-09 ,       15700.00, 2008-10 
2008-04-18   ,       14029.00, 2008-05 ,       14314.00, 2008-06 ,       14556.00, 2008-07 ,       14800.00, 2008-08 ,       15080.00, 2008-09 ,       15400.00, 2008-10 
2008-04-11   ,       14186.00, 2008-04 ,       14583.00, 2008-05 ,       14874.00, 2008-06 ,       15156.00, 2008-07 ,       15386.00, 2008-08 ,       15620.00, 2008-09 
2008-04-04   ,       14670.00, 2008-04 ,       15043.00, 2008-05 ,       15320.00, 2008-06 ,       15597.00, 2008-07 ,       15850.00, 2008-08 ,       16000.00, 2008-09 
2008-03-28   ,       14481.00, 2008-04 ,       14813.00, 2008-05 ,       15200.00, 2008-06 ,       15515.00, 2008-07 ,       15812.00, 2008-08 ,       16063.00, 2008-09 
2008-03-21   ,       15083.00, 2008-04 ,       15478.00, 2008-05 ,       15771.00, 2008-06 ,       16125.00, 2008-07 ,       16375.00, 2008-08 ,       16510.00, 2008-09 
2008-03-14   ,       14595.00, 2008-03 ,       14983.00, 2008-04 ,       15346.00, 2008-05 ,       15624.00, 2008-06 ,       15858.00, 2008-07 ,       16120.00, 2008-08 
2008-03-07   ,       14411.00, 2008-03 ,       14875.00, 2008-04 ,       15269.00, 2008-05 ,       15774.00, 2008-06 ,       16046.00, 2008-07 ,       16250.00, 2008-08 
2008-02-29   ,       15494.00, 2008-03 ,       16040.00, 2008-04 ,       16336.00, 2008-05 ,       16550.00, 2008-06 ,       16700.00, 2008-07 ,       17000.00, 2008-08 
2008-02-22   ,       14629.00, 2008-03 ,       14946.00, 2008-04 ,       15270.00, 2008-05 ,       15520.00, 2008-06 ,       15706.00, 2008-07 ,       15962.00, 2008-08 
2008-02-15   ,       13792.00, 2008-02 ,       13893.00, 2008-03 ,       14187.00, 2008-04 ,       14448.00, 2008-05 ,       14703.00, 2008-06 ,       14940.00, 2008-07 
2008-02-08   ,       14344.00, 2008-02 ,       14713.00, 2008-03 ,       14965.00, 2008-04 ,       15203.00, 2008-05 ,       15518.00, 2008-06 ,       15720.00, 2008-07 
2008-02-01   ,       14594.00, 2008-02 ,       14901.00, 2008-03 ,       15105.00, 2008-04 ,       15300.00, 2008-05 ,       15519.00, 2008-06 ,       15790.00, 2008-07 
2008-01-25   ,       14410.00, 2008-02 ,       14695.00, 2008-03 ,       14960.00, 2008-04 ,       15218.00, 2008-05 ,       15501.00, 2008-06 ,       15700.00, 2008-07 
2008-01-18   ,       14977.00, 2008-02 ,       15270.00, 2008-03 ,       15520.00, 2008-04 ,       15758.00, 2008-05 ,       15950.00, 2008-06 ,       16150.00, 2008-07 
2008-01-11   ,       14285.00, 2008-01 ,       14685.00, 2008-02 ,       14904.00, 2008-03 ,       15050.00, 2008-04 ,       15290.00, 2008-05 ,       15600.00, 2008-06 
2008-01-04   ,       13911.00, 2008-01 ,       14176.00, 2008-02 ,       14399.00, 2008-03 ,       14638.00, 2008-04 ,       14850.00, 2008-05 ,       15100.00, 2008-06 
2007-12-28   ,       13265.00, 2008-01 ,       13486.00, 2008-02 ,       13667.00, 2008-03 ,       13896.00, 2008-04 ,       14150.00, 2008-05 ,       14400.00, 2008-06 
2007-12-21   ,       13221.00, 2008-01 ,       13450.00, 2008-02 ,       13597.00, 2008-03 ,       13796.00, 2008-04 ,       14026.00, 2008-05 ,       14300.00, 2008-06 
2007-12-14   ,       12550.00, 2007-12 ,       12959.00, 2008-01 ,       13180.00, 2008-02 ,       13364.00, 2008-03 ,       13575.00, 2008-04 ,       13800.00, 2008-05 
2007-12-07   ,       12850.00, 2007-12 ,       13090.00, 2008-01 ,       13224.00, 2008-02 ,       13443.00, 2008-03 ,       13696.00, 2008-04 ,       13875.00, 2008-05 
2007-11-30   ,       13306.00, 2007-12 ,       13531.00, 2008-01 ,       13784.00, 2008-02 ,       13939.00, 2008-03 ,       14120.00, 2008-04 ,       14310.00, 2008-05 
2007-11-23   ,       12804.00, 2007-12 ,       13023.00, 2008-01 ,       13297.00, 2008-02 ,       13400.00, 2008-03 ,       13542.00, 2008-04 ,       13725.00, 2008-05 
2007-11-16   ,       14127.00, 2007-12 ,       14338.00, 2008-01 ,       14586.00, 2008-02 ,       14698.00, 2008-03 ,       14945.00, 2008-04 ,       15150.00, 2008-05 
2007-11-09   ,       13910.00, 2007-11 ,       14002.00, 2007-12 ,       14288.00, 2008-01 ,       14445.00, 2008-02 ,       14650.00, 2008-03 ,       14898.00, 2008-04 
2007-11-02   ,       14424.00, 2007-11 ,       14606.00, 2007-12 ,       14858.00, 2008-01 ,       15104.00, 2008-02 ,       15331.00, 2008-03 ,       15600.00, 2008-04 
2007-10-26   ,       15074.00, 2007-11 ,       15375.00, 2007-12 ,       15519.00, 2008-01 ,       15672.00, 2008-02 ,       15800.00, 2008-03 ,       15964.00, 2008-04 
2007-10-19   ,       13903.00, 2007-11 ,       14202.00, 2007-12 ,       14427.00, 2008-01 ,       14674.00, 2008-02 ,       14715.00, 2008-03 ,       15019.00, 2008-04 
2007-10-12   ,       13479.00, 2007-10 ,       14149.00, 2007-11 ,       14430.00, 2007-12 ,       14599.00, 2008-01 ,       14770.00, 2008-02 ,       15000.00, 2008-03 
2007-10-05   ,       12281.00, 2007-10 ,       12512.00, 2007-11 ,       12703.00, 2007-12 ,       12840.00, 2008-01 ,       12964.00, 2008-02 ,       13168.00, 2008-03 
2007-09-28   ,       11711.00, 2007-10 ,       11910.00, 2007-11 ,       12119.00, 2007-12 ,       12452.00, 2008-01 ,       12500.00, 2008-02 ,       12683.00, 2008-03 
2007-09-21   ,       12045.00, 2007-10 ,       12278.00, 2007-11 ,       12488.00, 2007-12 ,       12683.00, 2008-01 ,       12800.00, 2008-02 ,       12999.00, 2008-03 
2007-09-14   ,       12494.00, 2007-09 ,       12246.00, 2007-10 ,       12485.00, 2007-11 ,       12777.00, 2007-12 ,       12902.00, 2008-01 ,       13195.00, 2008-02 
2007-09-07   ,       12643.00, 2007-09 ,       12742.00, 2007-10 ,       12945.00, 2007-11 ,       13124.00, 2007-12 ,       13300.00, 2008-01 ,       13488.00, 2008-02 
2007-08-31   ,       12391.00, 2007-09 ,       12592.00, 2007-10 ,       12419.00, 2007-11 ,       12760.00, 2007-12 ,       12890.00, 2008-01 ,       13070.00, 2008-02 
2007-08-24   ,       12238.00, 2007-09 ,       12475.00, 2007-10 ,       12530.00, 2007-11 ,       12856.00, 2007-12 ,       13049.00, 2008-01 ,       13206.00, 2008-02 
2007-08-17   ,       12684.00, 2007-09 ,       12959.00, 2007-10 ,       13283.00, 2007-11 ,       13456.00, 2007-12 ,       13542.00, 2008-01 ,       13772.00, 2008-02 
2007-08-10   ,       12732.00, 2007-08 ,       12832.00, 2007-09 ,       13151.00, 2007-10 ,       13350.00, 2007-11 ,       13576.00, 2007-12 ,       13822.00, 2008-01 
2007-08-03   ,       13225.00, 2007-08 ,       13492.00, 2007-09 ,       13779.00, 2007-10 ,       14295.00, 2007-11 ,       14300.00, 2007-12 ,       14645.00, 2008-01 
2007-07-27   ,       13852.00, 2007-08 ,       14141.00, 2007-09 ,       14448.00, 2007-10 ,       14750.00, 2007-11 ,       15050.00, 2007-12 ,       15350.00, 2008-01 
2007-07-20   ,       14597.00, 2007-08 ,       14818.00, 2007-09 ,       15085.00, 2007-10 ,       15506.00, 2007-11 ,       15568.00, 2007-12 ,       15850.00, 2008-01 
2007-07-13   ,       14572.00, 2007-07 ,       14662.00, 2007-08 ,       15011.00, 2007-09 ,       15236.00, 2007-10 ,       15548.00, 2007-11 ,       15730.00, 2007-12 
2007-07-06   ,       14289.00, 2007-07 ,       14600.00, 2007-08 ,       14948.00, 2007-09 ,       15170.00, 2007-10 ,       15425.00, 2007-11 ,       15750.00, 2007-12 
2007-06-29   ,       14821.00, 2007-07 ,       15149.00, 2007-08 ,       15487.00, 2007-09 ,       15737.00, 2007-10 ,       16088.00, 2007-11 ,       16300.00, 2007-12 
2007-06-22   ,       14308.00, 2007-07 ,       14639.00, 2007-08 ,       14885.00, 2007-09 ,       15070.00, 2007-10 ,       15116.00, 2007-11 ,                    na,  
2007-06-15   ,       13806.00, 2007-06 ,       13330.00, 2007-07 ,       13642.00, 2007-08 ,       14040.00, 2007-09 ,       14181.00, 2007-10 ,       14338.00, 2007-11 
2007-06-08   ,       13458.00, 2007-06 ,       13762.00, 2007-07 ,       14170.00, 2007-08 ,       14431.00, 2007-09 ,       14633.00, 2007-10 ,       15000.00, 2007-11 
2007-06-01   ,       13665.00, 2007-06 ,       14045.00, 2007-07 ,       14703.00, 2007-08 ,       14736.00, 2007-09 ,       15103.00, 2007-10 ,       15421.00, 2007-11 
2007-05-25   ,       13391.00, 2007-06 ,       13729.00, 2007-07 ,       14286.00, 2007-08 ,       14665.00, 2007-09 ,       15023.00, 2007-10 ,       15401.00, 2007-11 
2007-05-18   ,       15038.00, 2007-06 ,       15492.00, 2007-07 ,       15656.00, 2007-08 ,       15925.00, 2007-09 ,       16323.00, 2007-10 ,       16350.00, 2007-10 
2007-05-11   ,       14419.00, 2007-05 ,       14892.00, 2007-06 ,       15259.00, 2007-07 ,       15481.00, 2007-08 ,       16137.00, 2007-09 ,       16276.00, 2007-10 
2007-05-04   ,       14929.00, 2007-05 ,       15432.00, 2007-06 ,       15833.00, 2007-07 ,       16199.00, 2007-08 ,       16405.00, 2007-09 ,       16677.00, 2007-10 
2007-04-27   ,       14123.00, 2007-05 ,       14586.00, 2007-06 ,       15120.00, 2007-07 ,       15398.00, 2007-08 ,       15974.00, 2007-09 ,       15680.00, 2007-10 
2007-04-20   ,       14797.00, 2007-05 ,       15187.00, 2007-06 ,       15488.00, 2007-07 ,       15816.00, 2007-08 ,       16495.00, 2007-09 ,       16444.00, 2007-10 
2007-04-13   ,       15027.00, 2007-04 ,       15136.00, 2007-05 ,       15533.00, 2007-06 ,       15835.00, 2007-07 ,       16250.00, 2007-08 ,       16566.00, 2007-09 
2007-04-06   ,       14591.00, 2007-04 ,       15101.00, 2007-05 ,       15416.00, 2007-06 ,       15675.00, 2007-07 ,       15970.00, 2007-08 ,       16296.00, 2007-09 
2007-03-30   ,       13309.00, 2007-04 ,       13736.00, 2007-05 ,       13949.00, 2007-06 ,       14255.00, 2007-07 ,       14374.00, 2007-08 ,       14725.00, 2007-09 
2007-03-23   ,       12747.00, 2007-04 ,       13048.00, 2007-05 ,       13288.00, 2007-06 ,       13416.00, 2007-07 ,       13716.00, 2007-08 ,       13818.00, 2007-09 
2007-03-16   ,       11844.00, 2007-04 ,       12137.00, 2007-05 ,       12364.00, 2007-06 ,       12548.00, 2007-07 ,       12730.00, 2007-08 ,       12753.00, 2007-08 
2007-03-09   ,       11218.00, 2007-03 ,       11675.00, 2007-04 ,       12061.00, 2007-05 ,       12300.00, 2007-06 ,       12451.00, 2007-07 ,       12700.00, 2007-08 
2007-03-02   ,       11680.00, 2007-03 ,       12125.00, 2007-04 ,       12496.00, 2007-05 ,       12712.00, 2007-06 ,       12811.00, 2007-07 ,       13210.00, 2007-08 
2007-02-23   ,       11841.00, 2007-03 ,       12120.00, 2007-04 ,       12431.00, 2007-05 ,       12707.00, 2007-06 ,       12900.00, 2007-07 ,       13070.00, 2007-08 
2007-02-16   ,       12270.00, 2007-03 ,       12416.00, 2007-04 ,       12718.00, 2007-05 ,       12875.00, 2007-06 ,       13115.00, 2007-07 ,       13402.00, 2007-08 
2007-02-09   ,       12250.00, 2007-02 ,       12530.00, 2007-03 ,       12710.00, 2007-04 ,       12950.00, 2007-05 ,       13230.00, 2007-06 ,       13353.00, 2007-07 
2007-02-02   ,       12450.00, 2007-02 ,       12712.00, 2007-03 ,       12829.00, 2007-04 ,       13109.00, 2007-05 ,       13318.00, 2007-06 ,       13545.00, 2007-07 
2007-01-26   ,       11863.00, 2007-02 ,       12091.00, 2007-03 ,       12192.00, 2007-04 ,       12480.00, 2007-05 ,       12700.00, 2007-06 ,       12900.00, 2007-07 
2007-01-19   ,       11370.00, 2007-02 ,       11525.00, 2007-03 ,       11794.00, 2007-04 ,       11915.00, 2007-05 ,       12175.00, 2007-06 ,       11963.00, 2007-07 
2007-01-12   ,       11046.00, 2007-01 ,       11110.00, 2007-02 ,       11373.00, 2007-03 ,       11510.00, 2007-04 ,       11875.00, 2007-05 ,       12074.00, 2007-06 
2007-01-05   ,       10954.00, 2007-01 ,       11240.00, 2007-02 ,       11567.00, 2007-03 ,       11526.00, 2007-04 ,       11925.00, 2007-05 ,       11800.00, 2007-06 
2006-12-29   ,       10317.00, 2007-01 ,       10470.00, 2007-02 ,       10731.00, 2007-03 ,       10655.00, 2007-04 ,       10785.00, 2007-05 ,       11200.00, 2007-06 
2006-12-22   ,        9478.00, 2007-01 ,        9570.00, 2007-02 ,        9843.00, 2007-03 ,        9990.00, 2007-04 ,       10151.00, 2007-05 ,       10341.00, 2007-06 
2006-12-15   ,        9613.00, 2006-12 ,        9738.00, 2007-01 ,        9858.00, 2007-02 ,       10175.00, 2007-03 ,       10363.00, 2007-04 ,       10549.00, 2007-05 
2006-12-08   ,        8890.00, 2006-12 ,        9087.00, 2007-01 ,        9350.00, 2007-02 ,        9543.00, 2007-03 ,        9677.00, 2007-04 ,       10125.00, 2007-05 
2006-12-01   ,       10135.00, 2006-12 ,       10325.00, 2007-01 ,       10776.00, 2007-02 ,       10682.00, 2007-03 ,       10672.00, 2007-04 ,       11159.00, 2007-05 
2006-11-24   ,       10817.00, 2006-12 ,       11100.00, 2007-01 ,       11102.00, 2007-02 ,       11317.00, 2007-03 ,       11434.00, 2007-04 ,       11700.00, 2007-05 
2006-11-17   ,       10360.00, 2006-12 ,       10511.00, 2007-01 ,       10888.00, 2007-02 ,       10906.00, 2007-03 ,       11290.00, 2007-04 ,       11383.00, 2007-05 
2006-11-10   ,       10300.00, 2006-11 ,       10526.00, 2006-12 ,       10766.00, 2007-01 ,       10900.00, 2007-02 ,       10998.00, 2007-03 ,       11307.00, 2007-04 
2006-11-03   ,       10519.00, 2006-11 ,       10582.00, 2006-12 ,       10733.00, 2007-01 ,       11087.00, 2007-02 ,       11208.00, 2007-03 ,       11408.00, 2007-04 
2006-10-27   ,       10950.00, 2006-11 ,       11283.00, 2006-12 ,       11560.00, 2007-01 ,       11735.00, 2007-02 ,       11925.00, 2007-03 ,       12282.00, 2007-04 
2006-10-20   ,       12012.00, 2006-11 ,       12454.00, 2006-12 ,       12790.00, 2007-01 ,       12810.00, 2007-02 ,       13247.00, 2007-03 ,       13000.00, 2007-04 
2006-10-13   ,       11900.00, 2006-10 ,       12120.00, 2006-11 ,       12613.00, 2006-12 ,       13072.00, 2007-01 ,       13300.00, 2007-02 ,       13530.00, 2007-03 
2006-10-06   ,       12339.00, 2006-10 ,       12900.00, 2006-11 ,       13380.00, 2006-12 ,       13600.00, 2007-01 ,       14013.00, 2007-02 ,       14319.00, 2007-03 
2006-09-29   ,       13053.00, 2006-10 ,       13514.00, 2006-11 ,       14071.00, 2006-12 ,       14333.00, 2007-01 ,       14750.00, 2007-02 ,       14900.00, 2007-03 
2006-09-22   ,       14044.00, 2006-10 ,       14465.00, 2006-11 ,       14899.00, 2006-12 ,       15160.00, 2007-01 ,       15425.00, 2007-02 ,       15758.00, 2007-03 
2006-09-15   ,       13133.00, 2006-09 ,       14081.00, 2006-10 ,       14349.00, 2006-11 ,       14687.00, 2006-12 ,       14780.00, 2007-01 ,       14924.00, 2007-02 
2006-09-08   ,       11821.00, 2006-09 ,       12339.00, 2006-10 ,       12501.00, 2006-11 ,       12989.00, 2006-12 ,       13090.00, 2007-01 ,       13473.00, 2007-02 
2006-09-01   ,       11550.00, 2006-09 ,       12006.00, 2006-10 ,       12250.00, 2006-11 ,       12496.00, 2006-12 ,       12585.00, 2007-01 ,       12600.00, 2007-02 
2006-08-25   ,       10825.00, 2006-09 ,       11240.00, 2006-10 ,       11350.00, 2006-11 ,       11544.00, 2006-12 ,       11648.00, 2007-01 ,       11726.00, 2007-02 
2006-08-18   ,       10322.00, 2006-09 ,       10605.00, 2006-10 ,       10758.00, 2006-11 ,       10899.00, 2006-12 ,       10980.00, 2007-01 ,       11125.00, 2007-02 
2006-08-11   ,       10185.00, 2006-08 ,       10485.00, 2006-09 ,       10800.00, 2006-10 ,       11000.00, 2006-11 ,       11120.00, 2006-12 ,       11214.00, 2007-01 
2006-08-04   ,       10000.00, 2006-08 ,       10310.00, 2006-09 ,       10633.00, 2006-10 ,       10766.00, 2006-11 ,       10880.00, 2006-12 ,       10966.00, 2007-01 
2006-07-28   ,        9742.00, 2006-08 ,        9952.00, 2006-09 ,       10290.00, 2006-10 ,       10401.00, 2006-11 ,       10550.00, 2006-12 ,       10750.00, 2007-01 
2006-07-21   ,        8224.00, 2006-08 ,        8402.00, 2006-09 ,        8624.00, 2006-10 ,        8800.00, 2006-11 ,        8946.00, 2006-12 ,        9084.00, 2007-01 
2006-07-14   ,        7897.00, 2006-07 ,        7775.00, 2006-08 ,        7975.00, 2006-09 ,        8200.00, 2006-10 ,        8350.00, 2006-11 ,        8525.00, 2006-12 
2006-07-07   ,        7583.00, 2006-07 ,        7837.00, 2006-08 ,        8033.00, 2006-09 ,        8240.00, 2006-10 ,        8410.00, 2006-11 ,        8525.00, 2006-12 
2006-06-30   ,        7250.00, 2006-07 ,        7457.00, 2006-08 ,        7638.00, 2006-09 ,        7826.00, 2006-10 ,        7955.00, 2006-11 ,        8175.00, 2006-12 
2006-06-23   ,        6799.00, 2006-07 ,        7026.00, 2006-08 ,        7203.00, 2006-09 ,        7454.00, 2006-10 ,        7630.00, 2006-11 ,        7777.00, 2006-12 
2006-06-16   ,        6668.00, 2006-07 ,        6850.00, 2006-08 ,        7100.00, 2006-09 ,        7331.00, 2006-10 ,        7525.00, 2006-11 ,        7650.00, 2006-12 
2006-06-09   ,        6502.00, 2006-06 ,        6706.00, 2006-07 ,        6870.00, 2006-08 ,        7063.00, 2006-09 ,        7397.00, 2006-10 ,        7500.00, 2006-11 
2006-06-02   ,        6531.00, 2006-06 ,        6795.00, 2006-07 ,        7000.00, 2006-08 ,        7220.00, 2006-09 ,        7470.00, 2006-10 ,        7550.00, 2006-11 
2006-05-26   ,        6732.00, 2006-06 ,        6996.00, 2006-07 ,        7200.00, 2006-08 ,        7415.00, 2006-09 ,        7560.00, 2006-10 ,        7680.00, 2006-11 
2006-05-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,        6623.00, 2006-05 ,        6825.00, 2006-06 ,        7044.00, 2006-07 ,        7225.00, 2006-08 ,        7413.00, 2006-09 ,        7600.00, 2006-10 
2006-05-05   ,        6290.00, 2006-05 ,        6558.00, 2006-06 ,        6713.00, 2006-07 ,        6936.00, 2006-08 ,        7150.00, 2006-09 ,        7331.00, 2006-10 
2006-04-28   ,        6631.00, 2006-05 ,        6915.00, 2006-06 ,        7066.00, 2006-07 ,        7300.00, 2006-08 ,        7455.00, 2006-09 ,        7629.00, 2006-10 
2006-04-21   ,        7210.00, 2006-05 ,        7417.00, 2006-06 ,        7600.00, 2006-07 ,        7750.00, 2006-08 ,        7832.00, 2006-09 ,        7925.00, 2006-10 
2006-04-14   ,        7100.00, 2006-04 ,        7167.00, 2006-05 ,        7365.00, 2006-06 ,        7495.00, 2006-07 ,        7649.00, 2006-08 ,        7773.00, 2006-09 
2006-04-07   ,        6986.00, 2006-04 ,        7197.00, 2006-05 ,        7400.00, 2006-06 ,        7500.00, 2006-07 ,        7680.00, 2006-08 ,        7787.00, 2006-09 
2006-03-31   ,        7173.00, 2006-04 ,        7444.00, 2006-05 ,        7627.00, 2006-06 ,        7730.00, 2006-07 ,        7875.00, 2006-08 ,        7971.00, 2006-09 
2006-03-24   ,        7099.00, 2006-04 ,        7310.00, 2006-05 ,        7502.00, 2006-06 ,        7635.00, 2006-07 ,        7870.00, 2006-08 ,        7990.00, 2006-09 
2006-03-17   ,        7175.00, 2006-04 ,        7363.00, 2006-05 ,        7596.00, 2006-06 ,        7725.00, 2006-07 ,        7970.00, 2006-08 ,        8080.00, 2006-09 
2006-03-10   ,        6997.00, 2006-03 ,        7254.00, 2006-04 ,        7565.00, 2006-05 ,        7760.00, 2006-06 ,        7935.00, 2006-07 ,        8137.00, 2006-08 
2006-03-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,        7284.00, 2006-03 ,        7528.00, 2006-04 ,        7785.00, 2006-05 ,        7918.00, 2006-06 ,        8040.00, 2006-07 ,        8188.00, 2006-08 
2006-02-17   ,        7042.00, 2006-03 ,        7260.00, 2006-04 ,        7485.00, 2006-05 ,        7635.00, 2006-06 ,        7790.00, 2006-07 ,        7866.00, 2006-08 
2006-02-10   ,        6800.00, 2006-02 ,        7061.00, 2006-03 ,        7265.00, 2006-04 ,        7426.00, 2006-05 ,        7525.00, 2006-06 ,        7600.00, 2006-07 
2006-02-03   ,        6700.00, 2006-02 ,        6926.00, 2006-03 ,        6978.00, 2006-04 ,        7250.00, 2006-05 ,        7375.00, 2006-06 ,        7501.00, 2006-07 
2006-01-27   ,        6655.00, 2006-02 ,        6887.00, 2006-03 ,        7050.00, 2006-04 ,        7205.00, 2006-05 ,        7350.00, 2006-06 ,        7525.00, 2006-07 
2006-01-20   ,        6792.00, 2006-02 ,        7001.00, 2006-03 ,        7200.00, 2006-04 ,        7374.00, 2006-05 ,        7585.00, 2006-06 ,        7602.00, 2006-07 
2006-01-13   ,        6895.00, 2006-01 ,        6782.00, 2006-02 ,        6942.00, 2006-03 ,        7117.00, 2006-04 ,        7401.00, 2006-05 ,        7543.00, 2006-06 
2006-01-06   ,        6759.00, 2006-01 ,        6930.00, 2006-02 ,        7145.00, 2006-03 ,        7380.00, 2006-04 ,        7515.00, 2006-05 ,        7560.00, 2006-06 
2005-12-30   ,        6686.00, 2006-01 ,        6885.00, 2006-02 ,        7140.00, 2006-03 ,        7322.00, 2006-04 ,        7461.00, 2006-05 ,        7534.00, 2006-06 
2005-12-23   ,        7129.00, 2006-01 ,        7327.00, 2006-02 ,        7551.00, 2006-03 ,        7681.00, 2006-04 ,        7821.00, 2006-05 ,        7906.00, 2006-06 
2005-12-16   ,        7261.00, 2006-01 ,        7420.00, 2006-02 ,        7599.00, 2006-03 ,        7740.00, 2006-04 ,        7848.00, 2006-05 ,        7937.00, 2006-06 
2005-12-09   ,        6996.00, 2005-12 ,        7184.00, 2006-01 ,        7361.00, 2006-02 ,        7497.00, 2006-03 ,        7660.00, 2006-04 ,        7783.00, 2006-05 
2005-12-02   ,        7088.00, 2005-12 ,        7285.00, 2006-01 ,        7475.00, 2006-02 ,        7590.00, 2006-03 ,        7730.00, 2006-04 ,        7797.00, 2006-05 
2005-11-25   ,        6778.00, 2005-12 ,        6955.00, 2006-01 ,        7150.00, 2006-02 ,        7253.00, 2006-03 ,        7380.00, 2006-04 ,        7468.00, 2006-05 
2005-11-18   ,        6475.00, 2005-12 ,        6597.00, 2006-01 ,        6707.00, 2006-02 ,        6900.00, 2006-03 ,        6971.00, 2006-04 ,        7110.00, 2006-05 
2005-11-11   ,        6416.00, 2005-11 ,        6591.00, 2005-12 ,        6701.00, 2006-01 ,        6800.00, 2006-02 ,        6941.00, 2006-03 ,        7020.00, 2006-04 
2005-11-04   ,        6260.00, 2005-11 ,        6377.00, 2005-12 ,        6525.00, 2006-01 ,        6587.00, 2006-02 ,        6701.00, 2006-03 ,        6807.00, 2006-04 
2005-10-28   ,        6312.00, 2005-11 ,        6465.00, 2005-12 ,        6566.00, 2006-01 ,        6625.00, 2006-02 ,        6754.00, 2006-03 ,        6827.00, 2006-04 
2005-10-21   ,        6142.00, 2005-11 ,        6286.00, 2005-12 ,        6389.00, 2006-01 ,        6490.00, 2006-02 ,        6632.00, 2006-03 ,        6710.00, 2006-04 
2005-10-14   ,        5950.00, 2005-10 ,        6050.00, 2005-11 ,        6220.00, 2005-12 ,        6325.00, 2006-01 ,        6420.00, 2006-02 ,        6612.00, 2006-03 
2005-10-07   ,        6167.00, 2005-10 ,        6340.00, 2005-11 ,        6478.00, 2005-12 ,        6542.00, 2006-01 ,        6650.00, 2006-02 ,        6827.00, 2006-03 
2005-09-30   ,        6358.00, 2005-10 ,        6529.00, 2005-11 ,        6687.00, 2005-12 ,        6800.00, 2006-01 ,        6825.00, 2006-02 ,        6971.00, 2006-03 
2005-09-23   ,        6200.00, 2005-10 ,        6358.00, 2005-11 ,        6511.00, 2005-12 ,        6590.00, 2006-01 ,        6650.00, 2006-02 ,        6810.00, 2006-03 
2005-09-16   ,        6147.00, 2005-09 ,        6294.00, 2005-10 ,        6390.00, 2005-11 ,        6537.00, 2005-12 ,        6614.00, 2006-01 ,        6671.00, 2006-02 
2005-09-09   ,        6096.00, 2005-09 ,        6234.00, 2005-10 ,        6310.00, 2005-11 ,        6429.00, 2005-12 ,        6530.00, 2006-01 ,        6612.00, 2006-02 
2005-09-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,        6021.00, 2005-09 ,        6173.00, 2005-10 ,        6254.00, 2005-11 ,        6351.00, 2005-12 ,        6456.00, 2006-01 ,        6587.00, 2006-02 
2005-08-19   ,        6300.00, 2005-09 ,        6473.00, 2005-10 ,        6575.00, 2005-11 ,        6711.00, 2005-12 ,        6805.00, 2006-01 ,        6922.00, 2006-02 
2005-08-12   ,        6250.00, 2005-08 ,        6400.00, 2005-09 ,        6494.00, 2005-10 ,        6582.00, 2005-11 ,        6739.00, 2005-12 ,        6856.00, 2006-01 
2005-08-05   ,        6290.00, 2005-08 ,        6385.00, 2005-09 ,        6505.00, 2005-10 ,        6549.00, 2005-11 ,        6665.00, 2005-12 ,        6742.00, 2006-01 
2005-07-29   ,        6085.00, 2005-08 ,        6200.00, 2005-09 ,        6321.00, 2005-10 ,        6367.00, 2005-11 ,        6454.00, 2005-12 ,        6537.00, 2006-01 
2005-07-22   ,        6047.00, 2005-08 ,        6154.00, 2005-09 ,        6306.00, 2005-10 ,        6341.00, 2005-11 ,        6426.00, 2005-12 ,        6489.00, 2006-01 
2005-07-15   ,        5797.00, 2005-07 ,        5820.00, 2005-08 ,        5977.00, 2005-09 ,        6015.00, 2005-10 ,        6109.00, 2005-11 ,        6162.00, 2005-12 
2005-07-08   ,        5864.00, 2005-07 ,        5972.00, 2005-08 ,        6026.00, 2005-09 ,        6122.00, 2005-10 ,        6200.00, 2005-11 ,        6294.00, 2005-12 
2005-07-01   ,        6019.00, 2005-07 ,        6129.00, 2005-08 ,        6256.00, 2005-09 ,        6379.00, 2005-10 ,        6434.00, 2005-11 ,        6537.00, 2005-12 
2005-06-24   ,        6197.00, 2005-07 ,        6313.00, 2005-08 ,        6462.00, 2005-09 ,        6607.00, 2005-10 ,        6647.00, 2005-11 ,        6743.00, 2005-12 
2005-06-17   ,        6262.00, 2005-07 ,        6445.00, 2005-08 ,        6551.00, 2005-09 ,        6752.00, 2005-10 ,        6800.00, 2005-11 ,        6903.00, 2005-12 
2005-06-10   ,        6109.00, 2005-06 ,        6290.00, 2005-07 ,        6440.00, 2005-08 ,        6526.00, 2005-09 ,        6774.00, 2005-10 ,        6806.00, 2005-11 
2005-06-03   ,        6301.00, 2005-06 ,        6512.00, 2005-07 ,        6692.00, 2005-08 ,        6849.00, 2005-09 ,        7046.00, 2005-10 ,        7099.00, 2005-11 
2005-05-27   ,        6267.00, 2005-06 ,        6461.00, 2005-07 ,        6600.00, 2005-08 ,        6750.00, 2005-09 ,        6905.00, 2005-10 ,        7011.00, 2005-11 
2005-05-20   ,        6398.00, 2005-06 ,        6585.00, 2005-07 ,        6773.00, 2005-08 ,        6961.00, 2005-09 ,        7179.00, 2005-10 ,        7265.00, 2005-11 
2005-05-13   ,        6182.00, 2005-05 ,        6616.00, 2005-06 ,        6794.00, 2005-07 ,        6945.00, 2005-08 ,        7187.00, 2005-09 ,        7413.00, 2005-10 
2005-05-06   ,        6101.00, 2005-05 ,        6357.00, 2005-06 ,        6550.00, 2005-07 ,        6675.00, 2005-08 ,        6910.00, 2005-09 ,        7105.00, 2005-10 
2005-04-29   ,        6212.00, 2005-05 ,        6407.00, 2005-06 ,        6566.00, 2005-07 ,        6626.00, 2005-08 ,        6860.00, 2005-09 ,        7094.00, 2005-10 
2005-04-22   ,        6499.00, 2005-05 ,        6641.00, 2005-06 ,        6792.00, 2005-07 ,        6959.00, 2005-08 ,        7000.00, 2005-09 ,        7221.00, 2005-10 
2005-04-15   ,        6783.00, 2005-04 ,        6886.00, 2005-05 ,        7059.00, 2005-06 ,        7207.00, 2005-07 ,        7408.00, 2005-08 ,        7510.00, 2005-09 
2005-04-08   ,        6980.00, 2005-04 ,        7077.00, 2005-05 ,        7251.00, 2005-06 ,        7408.00, 2005-07 ,        7599.00, 2005-08 ,        7700.00, 2005-09 
2005-04-01   ,        7140.00, 2005-04 ,        7319.00, 2005-05 ,        7455.00, 2005-06 ,        7660.00, 2005-07 ,        7770.00, 2005-08 ,        7899.00, 2005-09 
2005-03-25   ,        7180.00, 2005-04 ,        7284.00, 2005-05 ,        7425.00, 2005-06 ,        7575.00, 2005-07 ,        7724.00, 2005-08 ,        7820.00, 2005-09 
2005-03-18   ,        7200.00, 2005-04 ,        7382.00, 2005-05 ,        7487.00, 2005-06 ,        7633.00, 2005-07 ,        7769.00, 2005-08 ,        7865.00, 2005-09 
2005-03-11   ,        6523.00, 2005-03 ,        6891.00, 2005-04 ,        7126.00, 2005-05 ,        7231.00, 2005-06 ,        7371.00, 2005-07 ,        7438.00, 2005-08 
2005-03-04   ,        6285.00, 2005-03 ,        6606.00, 2005-04 ,        6787.00, 2005-05 ,        6885.00, 2005-06 ,        7020.00, 2005-07 ,        7150.00, 2005-08 
2005-02-25   ,        6433.00, 2005-03 ,        6659.00, 2005-04 ,        6813.00, 2005-05 ,        6916.00, 2005-06 ,        7033.00, 2005-07 ,        7127.00, 2005-08 
2005-02-18   ,        6518.00, 2005-03 ,        6650.00, 2005-04 ,        6825.00, 2005-05 ,        6891.00, 2005-06 ,        7020.00, 2005-07 ,        7129.00, 2005-08 
2005-02-11   ,        6500.00, 2005-02 ,        6612.00, 2005-03 ,        6775.00, 2005-04 ,        6915.00, 2005-05 ,        6996.00, 2005-06 ,        7077.00, 2005-07 
2005-02-04   ,        6230.00, 2005-02 ,        6328.00, 2005-03 ,        6484.00, 2005-04 ,        6585.00, 2005-05 ,        6666.00, 2005-06 ,        6770.00, 2005-07 
2005-01-28   ,        6781.00, 2005-02 ,        6891.00, 2005-03 ,        6975.00, 2005-04 ,        7172.00, 2005-05 ,        7278.00, 2005-06 ,        7382.00, 2005-07 
2005-01-21   ,        7175.00, 2005-02 ,        7277.00, 2005-03 ,        7369.00, 2005-04 ,        7510.00, 2005-05 ,        7625.00, 2005-06 ,        7703.00, 2005-07 
2005-01-14   ,        7320.00, 2005-01 ,        7450.00, 2005-02 ,        7588.00, 2005-03 ,        7675.00, 2005-04 ,        7793.00, 2005-05 ,        7909.00, 2005-06 
2005-01-07   ,        7390.00, 2005-01 ,        7548.00, 2005-02 ,        7712.00, 2005-03 ,        7756.00, 2005-04 ,        7898.00, 2005-05 ,        7974.00, 2005-06 
2004-12-31   ,        7460.00, 2005-01 ,        7554.00, 2005-02 ,        7666.00, 2005-03 ,        7750.00, 2005-04 ,        7857.00, 2005-05 ,        7941.00, 2005-06 
2004-12-24   ,        7149.00, 2005-01 ,        7253.00, 2005-02 ,        7397.00, 2005-03 ,        7483.00, 2005-04 ,        7548.00, 2005-05 ,        7655.00, 2005-06 
2004-12-17   ,        7119.00, 2005-01 ,        7233.00, 2005-02 ,        7352.00, 2005-03 ,        7391.00, 2005-04 ,        7454.00, 2005-05 ,        7504.00, 2005-06 
2004-12-10   ,        6256.00, 2004-12 ,        6350.00, 2005-01 ,        6410.00, 2005-02 ,        6605.00, 2005-03 ,        6672.00, 2005-04 ,        6795.00, 2005-05 
2004-12-03   ,        6130.00, 2004-12 ,        6236.00, 2005-01 ,        6341.00, 2005-02 ,        6484.00, 2005-03 ,        6573.00, 2005-04 ,        6688.00, 2005-05 
2004-11-26   ,        6066.00, 2004-12 ,        6189.00, 2005-01 ,        6231.00, 2005-02 ,        6429.00, 2005-03 ,        6509.00, 2005-04 ,        6607.00, 2005-05 
2004-11-19   ,        5473.00, 2004-12 ,        5550.00, 2005-01 ,        5589.00, 2005-02 ,        5668.00, 2005-03 ,        5755.00, 2005-04 ,        5828.00, 2005-05 
2004-11-12   ,        5700.00, 2004-11 ,        5798.00, 2004-12 ,        5949.00, 2005-01 ,        6060.00, 2005-02 ,        6188.00, 2005-03 ,        6237.00, 2005-04 
2004-11-05   ,        5970.00, 2004-11 ,        6099.00, 2004-12 ,        6220.00, 2005-01 ,        6358.00, 2005-02 ,        6436.00, 2005-03 ,        6518.00, 2005-04 
2004-10-29   ,        6121.00, 2004-11 ,        6243.00, 2004-12 ,        6345.00, 2005-01 ,        6431.00, 2005-02 ,        6559.00, 2005-03 ,        6657.00, 2005-04 
2004-10-22   ,        6248.00, 2004-11 ,        6391.00, 2004-12 ,        6487.00, 2005-01 ,        6601.00, 2005-02 ,        6676.00, 2005-03 ,        6774.00, 2005-04 
2004-10-15   ,        6280.00, 2004-10 ,        6172.00, 2004-11 ,        6320.00, 2004-12 ,        6422.00, 2005-01 ,        6523.00, 2005-02 ,        6612.00, 2005-03 
2004-10-08   ,        5861.00, 2004-10 ,        6012.00, 2004-11 ,        6170.00, 2004-12 ,        6269.00, 2005-01 ,        6392.00, 2005-02 ,        6483.00, 2005-03 
2004-10-01   ,        6502.00, 2004-10 ,        6586.00, 2004-11 ,        6698.00, 2004-12 ,        6796.00, 2005-01 ,        6886.00, 2005-02 ,        6996.00, 2005-03 
2004-09-24   ,        6615.00, 2004-10 ,        6732.00, 2004-11 ,        6845.00, 2004-12 ,        6931.00, 2005-01 ,        7019.00, 2005-02 ,        7107.00, 2005-03 
2004-09-17   ,        6480.00, 2004-10 ,        6622.00, 2004-11 ,        6727.00, 2004-12 ,        6830.00, 2005-01 ,        6862.00, 2005-02 ,        6898.00, 2005-03 
2004-09-10   ,        6460.00, 2004-09 ,        6645.00, 2004-10 ,        6761.00, 2004-11 ,        6910.00, 2004-12 ,        7010.00, 2005-01 ,        7011.00, 2005-02 
2004-09-03   ,        6350.00, 2004-09 ,        6469.00, 2004-10 ,        6658.00, 2004-11 ,        6780.00, 2004-12 ,        6872.00, 2005-01 ,        6898.00, 2005-02 
2004-08-27   ,        6850.00, 2004-09 ,        6962.00, 2004-10 ,        7120.00, 2004-11 ,        7202.00, 2004-12 ,        7302.00, 2005-01 ,        7323.00, 2005-02 
2004-08-20   ,        6900.00, 2004-09 ,        7119.00, 2004-10 ,        7234.00, 2004-11 ,        7320.00, 2004-12 ,        7395.00, 2005-01 ,        7379.00, 2005-02 
2004-08-13   ,        7105.00, 2004-08 ,        7070.00, 2004-09 ,        7287.00, 2004-10 ,        7393.00, 2004-11 ,        7499.00, 2004-12 ,        7519.00, 2005-01 
2004-08-06   ,        6973.00, 2004-08 ,        7220.00, 2004-09 ,        7411.00, 2004-10 ,        7526.00, 2004-11 ,        7591.00, 2004-12 ,        7622.00, 2005-01 
2004-07-30   ,        7258.00, 2004-08 ,        7399.00, 2004-09 ,        7614.00, 2004-10 ,        7693.00, 2004-11 ,        7711.00, 2004-12 ,        7711.00, 2005-01 
2004-07-23   ,        7359.00, 2004-08 ,        7518.00, 2004-09 ,        7764.00, 2004-10 ,        7852.00, 2004-11 ,        7875.00, 2004-12 ,        7853.00, 2005-01 
2004-07-16   ,        7577.00, 2004-08 ,        7773.00, 2004-09 ,        8008.00, 2004-10 ,        8065.00, 2004-11 ,        8057.00, 2004-12 ,        7990.00, 2005-01 
2004-07-09   ,        7610.00, 2004-07 ,        7789.00, 2004-08 ,        7990.00, 2004-09 ,        8196.00, 2004-10 ,        8230.00, 2004-11 ,        8210.00, 2004-12 
2004-07-02   ,        7770.00, 2004-07 ,        7934.00, 2004-08 ,        8150.00, 2004-09 ,        8387.00, 2004-10 ,        8385.00, 2004-11 ,        8373.00, 2004-12 
2004-06-25   ,        7675.00, 2004-07 ,        7864.00, 2004-08 ,        8060.00, 2004-09 ,        8284.00, 2004-10 ,        8307.00, 2004-11 ,        8286.00, 2004-12 
2004-06-18   ,        7500.00, 2004-07 ,        7722.00, 2004-08 ,        7931.00, 2004-09 ,        8130.00, 2004-10 ,        8229.00, 2004-11 ,        8222.00, 2004-12 
2004-06-11   ,        7350.00, 2004-06 ,        7697.00, 2004-07 ,        7997.00, 2004-08 ,        8169.00, 2004-09 ,        8356.00, 2004-10 ,        8446.00, 2004-11 
2004-06-04   ,        7573.00, 2004-06 ,        7789.00, 2004-07 ,        8028.00, 2004-08 ,        8157.00, 2004-09 ,        8360.00, 2004-10 ,        8465.00, 2004-11 
2004-05-28   ,        7697.00, 2004-06 ,        7861.00, 2004-07 ,        8090.00, 2004-08 ,        8302.00, 2004-09 ,        8509.00, 2004-10 ,        8607.00, 2004-11 
2004-05-21   ,        7862.00, 2004-06 ,        8073.00, 2004-07 ,        8340.00, 2004-08 ,        8560.00, 2004-09 ,        8776.00, 2004-10 ,        8904.00, 2004-11 
2004-05-14   ,        7800.00, 2004-05 ,        7844.00, 2004-06 ,        8098.00, 2004-07 ,        8328.00, 2004-08 ,        8559.00, 2004-09 ,        8760.00, 2004-10 
2004-05-07   ,        7621.00, 2004-05 ,        7812.00, 2004-06 ,        8065.00, 2004-07 ,        8308.00, 2004-08 ,        8528.00, 2004-09 ,        8731.00, 2004-10 
2004-04-30   ,        7408.00, 2004-05 ,        7689.00, 2004-06 ,        7940.00, 2004-07 ,        8219.00, 2004-08 ,        8415.00, 2004-09 ,        8611.00, 2004-10 
2004-04-23   ,        7505.00, 2004-05 ,        7768.00, 2004-06 ,        8059.00, 2004-07 ,        8307.00, 2004-08 ,        8503.00, 2004-09 ,        8653.00, 2004-10 
2004-04-16   ,        8079.00, 2004-05 ,        8371.00, 2004-06 ,        8620.00, 2004-07 ,        8864.00, 2004-08 ,        9079.00, 2004-09 ,        9255.00, 2004-10 
2004-04-09   ,        7819.00, 2004-04 ,        8226.00, 2004-05 ,        8479.00, 2004-06 ,        8725.00, 2004-07 ,        8920.00, 2004-08 ,        9191.00, 2004-09 
2004-04-02   ,        8300.00, 2004-04 ,        8495.00, 2004-05 ,        8802.00, 2004-06 ,        8997.00, 2004-07 ,        9207.00, 2004-08 ,        9493.00, 2004-09 
2004-03-26   ,        8350.00, 2004-04 ,        8655.00, 2004-05 ,        8945.00, 2004-06 ,        9156.00, 2004-07 ,        9352.00, 2004-08 ,        9591.00, 2004-09 
2004-03-19   ,        8026.00, 2004-04 ,        8346.00, 2004-05 ,        8552.00, 2004-06 ,        8696.00, 2004-07 ,        8880.00, 2004-08 ,        9052.00, 2004-09 
2004-03-12   ,        7316.00, 2004-03 ,        7557.00, 2004-04 ,        7917.00, 2004-05 ,        8098.00, 2004-06 ,        8247.00, 2004-07 ,        8388.00, 2004-08 
2004-03-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-20   ,        7318.00, 2004-03 ,        7565.00, 2004-04 ,        7832.00, 2004-05 ,        8020.00, 2004-06 ,        8126.00, 2004-07 ,        8210.00, 2004-08 
2004-02-13   ,        6975.00, 2004-02 ,        7315.00, 2004-03 ,        7553.00, 2004-04 ,        7754.00, 2004-05 ,        7984.00, 2004-06 ,        8123.00, 2004-07 
2004-02-06   ,        7330.00, 2004-02 ,        7588.00, 2004-03 ,        7769.00, 2004-04 ,        7949.00, 2004-05 ,        8157.00, 2004-06 ,        8264.00, 2004-07 
2004-01-30   ,        7699.00, 2004-02 ,        7822.00, 2004-03 ,        7969.00, 2004-04 ,        8142.00, 2004-05 ,        8335.00, 2004-06 ,        8450.00, 2004-07 
2004-01-23   ,        8000.00, 2004-02 ,        8115.00, 2004-03 ,        8227.00, 2004-04 ,        8401.00, 2004-05 ,        8542.00, 2004-06 ,        8626.00, 2004-07 
2004-01-16   ,        7786.00, 2004-02 ,        7940.00, 2004-03 ,        8112.00, 2004-04 ,        8216.00, 2004-05 ,        8322.00, 2004-06 ,        7858.00, 2004-06 
2004-01-09   ,        6796.00, 2004-01 ,        6961.00, 2004-02 ,        7102.00, 2004-03 ,        7273.00, 2004-04 ,        7396.00, 2004-05 ,        7526.00, 2004-06 
2004-01-02   ,        6870.00, 2004-01 ,        6985.00, 2004-02 ,        7090.00, 2004-03 ,        7297.00, 2004-04 ,        7389.00, 2004-05 ,        7498.00, 2004-06 
2003-12-26   ,        6775.00, 2004-01 ,        6925.00, 2004-02 ,        7065.00, 2004-03 ,        7233.00, 2004-04 ,        7354.00, 2004-05 ,        7475.00, 2004-06 
2003-12-19   ,        6845.00, 2004-01 ,        7010.00, 2004-02 ,        7218.00, 2004-03 ,        7355.00, 2004-04 ,        7475.00, 2004-05 ,        7585.00, 2004-06 
2003-12-12   ,        6900.00, 2003-12 ,        6850.00, 2004-01 ,        7090.00, 2004-02 ,        7223.00, 2004-03 ,        7320.00, 2004-04 ,        7415.00, 2004-05 
2003-12-05   ,        6340.00, 2003-12 ,        6630.00, 2004-01 ,        6728.00, 2004-02 ,        6890.00, 2004-03 ,        6960.00, 2004-04 ,        6986.00, 2004-05 
2003-11-28   ,        6175.00, 2003-12 ,        6340.00, 2004-01 ,        6450.00, 2004-02 ,        6553.00, 2004-03 ,        6615.00, 2004-04 ,        6668.00, 2004-05 
2003-11-21   ,        6380.00, 2003-12 ,        6500.00, 2004-01 ,        6600.00, 2004-02 ,        6718.00, 2004-03 ,        6750.00, 2004-04 ,        6789.00, 2004-05 
2003-11-14   ,        6903.00, 2003-11 ,        6735.00, 2003-12 ,        6845.00, 2004-01 ,        7213.00, 2004-02 ,        6966.00, 2004-03 ,        7034.00, 2004-04 
2003-11-07   ,        6445.00, 2003-11 ,        6713.00, 2003-12 ,        6795.00, 2004-01 ,        6845.00, 2004-02 ,        6903.00, 2004-03 ,        6955.00, 2004-04 
2003-10-31   ,        6450.00, 2003-11 ,        6696.00, 2003-12 ,        6800.00, 2004-01 ,        6800.00, 2004-02 ,        6870.00, 2004-03 ,        6935.00, 2004-04 
2003-10-24   ,        7177.00, 2003-11 ,        7188.00, 2003-12 ,        7375.00, 2004-01 ,        7496.00, 2004-02 ,        7450.00, 2004-03 ,        7709.00, 2004-04 
2003-10-17   ,        6827.00, 2003-11 ,        7172.00, 2003-12 ,        7324.00, 2004-01 ,        7441.00, 2004-02 ,        7429.00, 2004-03 ,        7508.00, 2004-04 
2003-10-10   ,        7250.00, 2003-10 ,        7450.00, 2003-11 ,        7662.00, 2003-12 ,        7908.00, 2004-01 ,        7900.00, 2004-02 ,        7965.00, 2004-03 
2003-10-03   ,        7125.00, 2003-10 ,        7365.00, 2003-11 ,        7643.00, 2003-12 ,        7780.00, 2004-01 ,        7889.00, 2004-02 ,        7970.00, 2004-03 
2003-09-26   ,        7400.00, 2003-10 ,        7675.00, 2003-11 ,        7903.00, 2003-12 ,        7970.00, 2004-01 ,        8075.00, 2004-02 ,        8100.00, 2004-03 
2003-09-19   ,        7452.00, 2003-10 ,        7625.00, 2003-11 ,        7739.00, 2003-12 ,        7775.00, 2004-01 ,        7800.00, 2004-02 ,        7870.00, 2004-03 
2003-09-12   ,        7111.00, 2003-09 ,        7383.00, 2003-10 ,        7400.00, 2003-11 ,        7593.00, 2003-12 ,        7640.00, 2004-01 ,        7700.00, 2004-02 
2003-09-05   ,        7135.00, 2003-09 ,        7370.00, 2003-10 ,        7610.00, 2003-11 ,        7711.00, 2003-12 ,        7900.00, 2004-01 ,        7958.00, 2004-02 
2003-08-29   ,        7490.00, 2003-09 ,        7688.00, 2003-10 ,        7875.00, 2003-11 ,        8019.00, 2003-12 ,        8100.00, 2004-01 ,        8100.00, 2004-02 
2003-08-22   ,        7450.00, 2003-09 ,        7663.00, 2003-10 ,        7805.00, 2003-11 ,        7955.00, 2003-12 ,        8070.00, 2004-01 ,        8163.00, 2004-02 
2003-08-15   ,        7600.00, 2003-08 ,        7839.00, 2003-09 ,        8025.00, 2003-10 ,        8238.00, 2003-11 ,        8430.00, 2003-12 ,        8470.00, 2004-01 
2003-08-08   ,        7723.00, 2003-08 ,        7775.00, 2003-09 ,        8019.00, 2003-10 ,        8220.00, 2003-11 ,        8357.00, 2003-12 ,        8355.00, 2004-01 
2003-08-01   ,        7749.00, 2003-08 ,        8015.00, 2003-09 ,        8233.00, 2003-10 ,        8400.00, 2003-11 ,        8558.00, 2003-12 ,        8630.00, 2004-01 
2003-07-25   ,        7950.00, 2003-08 ,        8193.00, 2003-09 ,        8476.00, 2003-10 ,        8675.00, 2003-11 ,        8760.00, 2003-12 ,        8807.00, 2004-01 
2003-07-18   ,        8325.00, 2003-08 ,        8620.00, 2003-09 ,        8850.00, 2003-10 ,        9087.00, 2003-11 ,        9250.00, 2003-12 ,        9200.00, 2004-01 
2003-07-11   ,        7966.00, 2003-07 ,        8444.00, 2003-08 ,        8750.00, 2003-09 ,        9020.00, 2003-10 ,        9150.00, 2003-11 ,        9300.00, 2003-12 
2003-07-04   ,        8043.00, 2003-07 ,        8500.00, 2003-08 ,        8812.00, 2003-09 ,        9025.00, 2003-10 ,        9125.00, 2003-11 ,        9183.00, 2003-12 
2003-06-27   ,        8100.00, 2003-07 ,        8375.00, 2003-08 ,        8600.00, 2003-09 ,        8800.00, 2003-10 ,        8850.00, 2003-11 ,        8950.00, 2003-12 
2003-06-20   ,        7950.00, 2003-07 ,        8448.00, 2003-08 ,        8600.00, 2003-09 ,        8762.00, 2003-10 ,        8850.00, 2003-11 ,        8950.00, 2003-12 
2003-06-13   ,        7904.00, 2003-06 ,        8025.00, 2003-07 ,        8465.00, 2003-08 ,        8545.00, 2003-09 ,        8725.00, 2003-10 ,        8800.00, 2003-11 
2003-06-06   ,        8032.00, 2003-06 ,        8410.00, 2003-07 ,        8570.00, 2003-08 ,        8750.00, 2003-09 ,        8775.00, 2003-10 ,        8633.00, 2003-11 
2003-05-30   ,        7975.00, 2003-06 ,        8150.00, 2003-07 ,        8500.00, 2003-08 ,        8600.00, 2003-09 ,        8550.00, 2003-10 ,        8450.00, 2003-11 
2003-05-23   ,        8000.00, 2003-06 ,        8350.00, 2003-07 ,        8400.00, 2003-08 ,        8528.00, 2003-09 ,        8525.00, 2003-10 ,        8600.00, 2003-11 
2003-05-16   ,        7607.00, 2003-06 ,        7950.00, 2003-08 ,        8000.00, 2003-09 ,        7850.00, 2003-09 ,        8090.00, 2003-09 ,                    na,  
2003-05-09   ,        7221.00, 2003-05 ,        7328.00, 2003-06 ,        7363.00, 2003-07 ,        7544.00, 2003-08 ,        7658.00, 2003-09 ,                    na,  
2003-05-02   ,        7447.00, 2003-05 ,        7557.00, 2003-06 ,        7780.00, 2003-08 ,        7896.00, 2003-09 ,        8125.00, 2003-09 ,                    na,  
2003-04-25   ,        7992.00, 2003-06 ,        8425.00, 2003-08 ,        8350.00, 2003-09 ,                    na,  ,                    na,  ,                    na,