EconStats : - . . Multi NMCEIL of National Prices India Futures Volume Data Limited Exchange Pepper nmce Open Commodity

Global Economic Data		Comm \| Futures	Stock Markets	FX Rates
US Data	UK Data	Interest Rates	Real Estate	Geo Data
	.
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
Far East		HKEx	kofex krx	SFE
		SGX	SHFE	SICOM
		TAIFEX	ZCE
NMCEIL (nmce) - National Multi - Commodity Exchange of India Limited
Recently traded contracts
	RapeSeed . 1765	Cotton Oil . 514	CastorOil . 380	CocoNut Oil . 376	Copra . 672	Aluminium . 664	Gur . 655	Nickel . 509
	Sacking . 853	Rubber . 5870	Copper . 454	Lead . 553	Tin . 441	Zinc . 419	Pepper . 8802	Gold . 686
	Silver . 120	Wheat . 462	Cardamom . 3318	Kilo Gold . 537	Raw Jute . 2994	Coffee Robusta . 948	Chana . 987	Castor Seed 10 Mt . 836
	Guarseed 10 Mt . 804	Cuminseed . 108	Isabgulseed . 344	Guargum . 90	Soyoil 10 Mt . 31	Turmeric . 230	Menthol Crystal . 472
Rarely traded contracts
	Sugar . 615	Soy Oil . 1370	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 : 266
Column ( 2) Pepper [ PEP ] maturity 2. 2nd maturity . Number of observations : 266
Column ( 3) Pepper [ PEP ] maturity 3. 3rd maturity . Number of observations : 266
Column ( 4) Pepper [ PEP ] maturity 4. 4th maturity . Number of observations : 265
Column ( 5) Pepper [ PEP ] maturity 5. 5th maturity . Number of observations : 265
Column ( 6) Pepper [ PEP ] maturity 6. 6th maturity . Number of observations : 261
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 24, 1:48 am
Pepper . Futures . Close Price
             , Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,, Pepper [ PEP ]         ,
             , Pepper; Nearest expira ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , tion                   ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Apr2003 to Jun2008,,      Apr2003 to Jun2008,,      Apr2003 to Jun2008,,      Apr2003 to Jun2008,,      Apr2003 to Jun2008,,      May2003 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-27   ,          14000, 2008-07 ,          14250, 2008-08 ,          14498, 2008-09 ,          14755, 2008-10 ,          15025, 2008-11 ,          15194, 2008-12 
2008-06-20   ,          14377, 2008-07 ,          14604, 2008-08 ,          14841, 2008-09 ,          15050, 2008-10 ,          15269, 2008-11 ,          15490, 2008-12 
2008-06-13   ,          14470, 2008-06 ,          14610, 2008-07 ,          14875, 2008-08 ,          15060, 2008-09 ,          15279, 2008-10 ,          15500, 2008-11 
2008-06-06   ,          14279, 2008-06 ,          14597, 2008-07 ,          14890, 2008-08 ,          15081, 2008-09 ,          15325, 2008-10 ,          15575, 2008-11 
2008-05-30   ,          14257, 2008-06 ,          14540, 2008-07 ,          14760, 2008-08 ,          15030, 2008-09 ,          15235, 2008-10 ,          15615, 2008-11 
2008-05-23   ,          15612, 2008-06 ,          15883, 2008-07 ,          16126, 2008-08 ,          16361, 2008-09 ,          16605, 2008-10 ,          16879, 2008-11 
2008-05-16   ,          14738, 2008-06 ,          14982, 2008-07 ,          15187, 2008-08 ,          15450, 2008-09 ,          15672, 2008-10 ,          15638, 2008-10 
2008-05-09   ,          13825, 2008-05 ,          14087, 2008-06 ,          14301, 2008-07 ,          14610, 2008-08 ,          14831, 2008-09 ,          15125, 2008-10 
2008-05-02   ,          14098, 2008-05 ,          14363, 2008-06 ,          14610, 2008-07 ,          14842, 2008-08 ,          15092, 2008-09 ,          15342, 2008-10 
2008-04-25   ,          14506, 2008-05 ,          14761, 2008-06 ,          15011, 2008-07 ,          15245, 2008-08 ,          15510, 2008-09 ,          15700, 2008-10 
2008-04-18   ,          14029, 2008-05 ,          14314, 2008-06 ,          14556, 2008-07 ,          14800, 2008-08 ,          15080, 2008-09 ,          15400, 2008-10 
2008-04-11   ,          14186, 2008-04 ,          14583, 2008-05 ,          14874, 2008-06 ,          15156, 2008-07 ,          15386, 2008-08 ,          15620, 2008-09 
2008-04-04   ,          14670, 2008-04 ,          15043, 2008-05 ,          15320, 2008-06 ,          15597, 2008-07 ,          15850, 2008-08 ,          16000, 2008-09 
2008-03-28   ,          14481, 2008-04 ,          14813, 2008-05 ,          15200, 2008-06 ,          15515, 2008-07 ,          15812, 2008-08 ,          16063, 2008-09 
2008-03-21   ,          15083, 2008-04 ,          15478, 2008-05 ,          15771, 2008-06 ,          16125, 2008-07 ,          16375, 2008-08 ,          16510, 2008-09 
2008-03-14   ,          14595, 2008-03 ,          14983, 2008-04 ,          15346, 2008-05 ,          15624, 2008-06 ,          15858, 2008-07 ,          16120, 2008-08 
2008-03-07   ,          14411, 2008-03 ,          14875, 2008-04 ,          15269, 2008-05 ,          15774, 2008-06 ,          16046, 2008-07 ,          16250, 2008-08 
2008-02-29   ,          15494, 2008-03 ,          16040, 2008-04 ,          16336, 2008-05 ,          16550, 2008-06 ,          16700, 2008-07 ,          17000, 2008-08 
2008-02-22   ,          14629, 2008-03 ,          14946, 2008-04 ,          15270, 2008-05 ,          15520, 2008-06 ,          15706, 2008-07 ,          15962, 2008-08 
2008-02-15   ,          13792, 2008-02 ,          13893, 2008-03 ,          14187, 2008-04 ,          14448, 2008-05 ,          14703, 2008-06 ,          14940, 2008-07 
2008-02-08   ,          14344, 2008-02 ,          14713, 2008-03 ,          14965, 2008-04 ,          15203, 2008-05 ,          15518, 2008-06 ,          15720, 2008-07 
2008-02-01   ,          14594, 2008-02 ,          14901, 2008-03 ,          15105, 2008-04 ,          15300, 2008-05 ,          15519, 2008-06 ,          15790, 2008-07 
2008-01-25   ,          14410, 2008-02 ,          14695, 2008-03 ,          14960, 2008-04 ,          15218, 2008-05 ,          15501, 2008-06 ,          15700, 2008-07 
2008-01-18   ,          14977, 2008-02 ,          15270, 2008-03 ,          15520, 2008-04 ,          15758, 2008-05 ,          15950, 2008-06 ,          16150, 2008-07 
2008-01-11   ,          14285, 2008-01 ,          14685, 2008-02 ,          14904, 2008-03 ,          15050, 2008-04 ,          15290, 2008-05 ,          15600, 2008-06 
2008-01-04   ,          13911, 2008-01 ,          14176, 2008-02 ,          14399, 2008-03 ,          14638, 2008-04 ,          14850, 2008-05 ,          15100, 2008-06 
2007-12-28   ,          13265, 2008-01 ,          13486, 2008-02 ,          13667, 2008-03 ,          13896, 2008-04 ,          14150, 2008-05 ,          14400, 2008-06 
2007-12-21   ,          13221, 2008-01 ,          13450, 2008-02 ,          13597, 2008-03 ,          13796, 2008-04 ,          14026, 2008-05 ,          14300, 2008-06 
2007-12-14   ,          12550, 2007-12 ,          12959, 2008-01 ,          13180, 2008-02 ,          13364, 2008-03 ,          13575, 2008-04 ,          13800, 2008-05 
2007-12-07   ,          12850, 2007-12 ,          13090, 2008-01 ,          13224, 2008-02 ,          13443, 2008-03 ,          13696, 2008-04 ,          13875, 2008-05 
2007-11-30   ,          13306, 2007-12 ,          13531, 2008-01 ,          13784, 2008-02 ,          13939, 2008-03 ,          14120, 2008-04 ,          14310, 2008-05 
2007-11-23   ,          12804, 2007-12 ,          13023, 2008-01 ,          13297, 2008-02 ,          13400, 2008-03 ,          13542, 2008-04 ,          13725, 2008-05 
2007-11-16   ,          14127, 2007-12 ,          14338, 2008-01 ,          14586, 2008-02 ,          14698, 2008-03 ,          14945, 2008-04 ,          15150, 2008-05 
2007-11-09   ,          13910, 2007-11 ,          14002, 2007-12 ,          14288, 2008-01 ,          14445, 2008-02 ,          14650, 2008-03 ,          14898, 2008-04 
2007-11-02   ,          14424, 2007-11 ,          14606, 2007-12 ,          14858, 2008-01 ,          15104, 2008-02 ,          15331, 2008-03 ,          15600, 2008-04 
2007-10-26   ,          15074, 2007-11 ,          15375, 2007-12 ,          15519, 2008-01 ,          15672, 2008-02 ,          15800, 2008-03 ,          15964, 2008-04 
2007-10-19   ,          13903, 2007-11 ,          14202, 2007-12 ,          14427, 2008-01 ,          14674, 2008-02 ,          14715, 2008-03 ,          15019, 2008-04 
2007-10-12   ,          13479, 2007-10 ,          14149, 2007-11 ,          14430, 2007-12 ,          14599, 2008-01 ,          14770, 2008-02 ,          15000, 2008-03 
2007-10-05   ,          12281, 2007-10 ,          12512, 2007-11 ,          12703, 2007-12 ,          12840, 2008-01 ,          12964, 2008-02 ,          13168, 2008-03 
2007-09-28   ,          11711, 2007-10 ,          11910, 2007-11 ,          12119, 2007-12 ,          12452, 2008-01 ,          12500, 2008-02 ,          12683, 2008-03 
2007-09-21   ,          12045, 2007-10 ,          12278, 2007-11 ,          12488, 2007-12 ,          12683, 2008-01 ,          12800, 2008-02 ,          12999, 2008-03 
2007-09-14   ,          12494, 2007-09 ,          12246, 2007-10 ,          12485, 2007-11 ,          12777, 2007-12 ,          12902, 2008-01 ,          13195, 2008-02 
2007-09-07   ,          12643, 2007-09 ,          12742, 2007-10 ,          12945, 2007-11 ,          13124, 2007-12 ,          13300, 2008-01 ,          13488, 2008-02 
2007-08-31   ,          12391, 2007-09 ,          12592, 2007-10 ,          12419, 2007-11 ,          12760, 2007-12 ,          12890, 2008-01 ,          13070, 2008-02 
2007-08-24   ,          12238, 2007-09 ,          12475, 2007-10 ,          12530, 2007-11 ,          12856, 2007-12 ,          13049, 2008-01 ,          13206, 2008-02 
2007-08-17   ,          12684, 2007-09 ,          12959, 2007-10 ,          13283, 2007-11 ,          13456, 2007-12 ,          13542, 2008-01 ,          13772, 2008-02 
2007-08-10   ,          12732, 2007-08 ,          12832, 2007-09 ,          13151, 2007-10 ,          13350, 2007-11 ,          13576, 2007-12 ,          13822, 2008-01 
2007-08-03   ,          13225, 2007-08 ,          13492, 2007-09 ,          13779, 2007-10 ,          14295, 2007-11 ,          14300, 2007-12 ,          14645, 2008-01 
2007-07-27   ,          13852, 2007-08 ,          14141, 2007-09 ,          14448, 2007-10 ,          14750, 2007-11 ,          15050, 2007-12 ,          15350, 2008-01 
2007-07-20   ,          14597, 2007-08 ,          14818, 2007-09 ,          15085, 2007-10 ,          15506, 2007-11 ,          15568, 2007-12 ,          15850, 2008-01 
2007-07-13   ,          14572, 2007-07 ,          14662, 2007-08 ,          15011, 2007-09 ,          15236, 2007-10 ,          15548, 2007-11 ,          15730, 2007-12 
2007-07-06   ,          14289, 2007-07 ,          14600, 2007-08 ,          14948, 2007-09 ,          15170, 2007-10 ,          15425, 2007-11 ,          15750, 2007-12 
2007-06-29   ,          14821, 2007-07 ,          15149, 2007-08 ,          15487, 2007-09 ,          15737, 2007-10 ,          16088, 2007-11 ,          16300, 2007-12 
2007-06-22   ,          14308, 2007-07 ,          14639, 2007-08 ,          14885, 2007-09 ,          15070, 2007-10 ,          15116, 2007-11 ,                    na,  
2007-06-15   ,          13806, 2007-06 ,          13330, 2007-07 ,          13642, 2007-08 ,          14040, 2007-09 ,          14181, 2007-10 ,          14338, 2007-11 
2007-06-08   ,          13458, 2007-06 ,          13762, 2007-07 ,          14170, 2007-08 ,          14431, 2007-09 ,          14633, 2007-10 ,          15000, 2007-11 
2007-06-01   ,          13665, 2007-06 ,          14045, 2007-07 ,          14703, 2007-08 ,          14736, 2007-09 ,          15103, 2007-10 ,          15421, 2007-11 
2007-05-25   ,          13391, 2007-06 ,          13729, 2007-07 ,          14286, 2007-08 ,          14665, 2007-09 ,          15023, 2007-10 ,          15401, 2007-11 
2007-05-18   ,          15038, 2007-06 ,          15492, 2007-07 ,          15656, 2007-08 ,          15925, 2007-09 ,          16323, 2007-10 ,          16350, 2007-10 
2007-05-11   ,          14419, 2007-05 ,          14892, 2007-06 ,          15259, 2007-07 ,          15481, 2007-08 ,          16137, 2007-09 ,          16276, 2007-10 
2007-05-04   ,          14929, 2007-05 ,          15432, 2007-06 ,          15833, 2007-07 ,          16199, 2007-08 ,          16405, 2007-09 ,          16677, 2007-10 
2007-04-27   ,          14123, 2007-05 ,          14586, 2007-06 ,          15120, 2007-07 ,          15398, 2007-08 ,          15974, 2007-09 ,          15680, 2007-10 
2007-04-20   ,          14797, 2007-05 ,          15187, 2007-06 ,          15488, 2007-07 ,          15816, 2007-08 ,          16495, 2007-09 ,          16444, 2007-10 
2007-04-13   ,          15027, 2007-04 ,          15136, 2007-05 ,          15533, 2007-06 ,          15835, 2007-07 ,          16250, 2007-08 ,          16566, 2007-09 
2007-04-06   ,          14591, 2007-04 ,          15101, 2007-05 ,          15416, 2007-06 ,          15675, 2007-07 ,          15970, 2007-08 ,          16296, 2007-09 
2007-03-30   ,          13309, 2007-04 ,          13736, 2007-05 ,          13949, 2007-06 ,          14255, 2007-07 ,          14374, 2007-08 ,          14725, 2007-09 
2007-03-23   ,          12747, 2007-04 ,          13048, 2007-05 ,          13288, 2007-06 ,          13416, 2007-07 ,          13716, 2007-08 ,          13818, 2007-09 
2007-03-16   ,          11844, 2007-04 ,          12137, 2007-05 ,          12364, 2007-06 ,          12548, 2007-07 ,          12730, 2007-08 ,          12753, 2007-08 
2007-03-09   ,          11218, 2007-03 ,          11675, 2007-04 ,          12061, 2007-05 ,          12300, 2007-06 ,          12451, 2007-07 ,          12700, 2007-08 
2007-03-02   ,          11680, 2007-03 ,          12125, 2007-04 ,          12496, 2007-05 ,          12712, 2007-06 ,          12811, 2007-07 ,          13210, 2007-08 
2007-02-23   ,          11841, 2007-03 ,          12120, 2007-04 ,          12431, 2007-05 ,          12707, 2007-06 ,          12900, 2007-07 ,          13070, 2007-08 
2007-02-16   ,          12270, 2007-03 ,          12416, 2007-04 ,          12718, 2007-05 ,          12875, 2007-06 ,          13115, 2007-07 ,          13402, 2007-08 
2007-02-09   ,          12250, 2007-02 ,          12530, 2007-03 ,          12710, 2007-04 ,          12950, 2007-05 ,          13230, 2007-06 ,          13353, 2007-07 
2007-02-02   ,          12450, 2007-02 ,          12712, 2007-03 ,          12829, 2007-04 ,          13109, 2007-05 ,          13318, 2007-06 ,          13545, 2007-07 
2007-01-26   ,          11863, 2007-02 ,          12091, 2007-03 ,          12192, 2007-04 ,          12480, 2007-05 ,          12700, 2007-06 ,          12900, 2007-07 
2007-01-19   ,          11370, 2007-02 ,          11525, 2007-03 ,          11794, 2007-04 ,          11915, 2007-05 ,          12175, 2007-06 ,          11963, 2007-07 
2007-01-12   ,          11046, 2007-01 ,          11110, 2007-02 ,          11373, 2007-03 ,          11510, 2007-04 ,          11875, 2007-05 ,          12074, 2007-06 
2007-01-05   ,          10954, 2007-01 ,          11240, 2007-02 ,          11567, 2007-03 ,          11526, 2007-04 ,          11925, 2007-05 ,          11800, 2007-06 
2006-12-29   ,          10317, 2007-01 ,          10470, 2007-02 ,          10731, 2007-03 ,          10655, 2007-04 ,          10785, 2007-05 ,          11200, 2007-06 
2006-12-22   ,           9478, 2007-01 ,           9570, 2007-02 ,           9843, 2007-03 ,           9990, 2007-04 ,          10151, 2007-05 ,          10341, 2007-06 
2006-12-15   ,           9613, 2006-12 ,           9738, 2007-01 ,           9858, 2007-02 ,          10175, 2007-03 ,          10363, 2007-04 ,          10549, 2007-05 
2006-12-08   ,           8890, 2006-12 ,           9087, 2007-01 ,           9350, 2007-02 ,           9543, 2007-03 ,           9677, 2007-04 ,          10125, 2007-05 
2006-12-01   ,          10135, 2006-12 ,          10325, 2007-01 ,          10776, 2007-02 ,          10682, 2007-03 ,          10672, 2007-04 ,          11159, 2007-05 
2006-11-24   ,          10817, 2006-12 ,          11100, 2007-01 ,          11102, 2007-02 ,          11317, 2007-03 ,          11434, 2007-04 ,          11700, 2007-05 
2006-11-17   ,          10360, 2006-12 ,          10511, 2007-01 ,          10888, 2007-02 ,          10906, 2007-03 ,          11290, 2007-04 ,          11383, 2007-05 
2006-11-10   ,          10300, 2006-11 ,          10526, 2006-12 ,          10766, 2007-01 ,          10900, 2007-02 ,          10998, 2007-03 ,          11307, 2007-04 
2006-11-03   ,          10519, 2006-11 ,          10582, 2006-12 ,          10733, 2007-01 ,          11087, 2007-02 ,          11208, 2007-03 ,          11408, 2007-04 
2006-10-27   ,          10950, 2006-11 ,          11283, 2006-12 ,          11560, 2007-01 ,          11735, 2007-02 ,          11925, 2007-03 ,          12282, 2007-04 
2006-10-20   ,          12012, 2006-11 ,          12454, 2006-12 ,          12790, 2007-01 ,          12810, 2007-02 ,          13247, 2007-03 ,          13000, 2007-04 
2006-10-13   ,          11900, 2006-10 ,          12120, 2006-11 ,          12613, 2006-12 ,          13072, 2007-01 ,          13300, 2007-02 ,          13530, 2007-03 
2006-10-06   ,          12339, 2006-10 ,          12900, 2006-11 ,          13380, 2006-12 ,          13600, 2007-01 ,          14013, 2007-02 ,          14319, 2007-03 
2006-09-29   ,          13053, 2006-10 ,          13514, 2006-11 ,          14071, 2006-12 ,          14333, 2007-01 ,          14750, 2007-02 ,          14900, 2007-03 
2006-09-22   ,          14044, 2006-10 ,          14465, 2006-11 ,          14899, 2006-12 ,          15160, 2007-01 ,          15425, 2007-02 ,          15758, 2007-03 
2006-09-15   ,          13133, 2006-09 ,          14081, 2006-10 ,          14349, 2006-11 ,          14687, 2006-12 ,          14780, 2007-01 ,          14924, 2007-02 
2006-09-08   ,          11821, 2006-09 ,          12339, 2006-10 ,          12501, 2006-11 ,          12989, 2006-12 ,          13090, 2007-01 ,          13473, 2007-02 
2006-09-01   ,          11550, 2006-09 ,          12006, 2006-10 ,          12250, 2006-11 ,          12496, 2006-12 ,          12585, 2007-01 ,          12600, 2007-02 
2006-08-25   ,          10825, 2006-09 ,          11240, 2006-10 ,          11350, 2006-11 ,          11544, 2006-12 ,          11648, 2007-01 ,          11726, 2007-02 
2006-08-18   ,          10322, 2006-09 ,          10605, 2006-10 ,          10758, 2006-11 ,          10899, 2006-12 ,          10980, 2007-01 ,          11125, 2007-02 
2006-08-11   ,          10185, 2006-08 ,          10485, 2006-09 ,          10800, 2006-10 ,          11000, 2006-11 ,          11120, 2006-12 ,          11214, 2007-01 
2006-08-04   ,          10000, 2006-08 ,          10310, 2006-09 ,          10633, 2006-10 ,          10766, 2006-11 ,          10880, 2006-12 ,          10966, 2007-01 
2006-07-28   ,           9742, 2006-08 ,           9952, 2006-09 ,          10290, 2006-10 ,          10401, 2006-11 ,          10550, 2006-12 ,          10750, 2007-01 
2006-07-21   ,           8224, 2006-08 ,           8402, 2006-09 ,           8624, 2006-10 ,           8800, 2006-11 ,           8946, 2006-12 ,           9084, 2007-01 
2006-07-14   ,           7897, 2006-07 ,           7775, 2006-08 ,           7975, 2006-09 ,           8200, 2006-10 ,           8350, 2006-11 ,           8525, 2006-12 
2006-07-07   ,           7583, 2006-07 ,           7837, 2006-08 ,           8033, 2006-09 ,           8240, 2006-10 ,           8410, 2006-11 ,           8525, 2006-12 
2006-06-30   ,           7250, 2006-07 ,           7457, 2006-08 ,           7638, 2006-09 ,           7826, 2006-10 ,           7955, 2006-11 ,           8175, 2006-12 
2006-06-23   ,           6799, 2006-07 ,           7026, 2006-08 ,           7203, 2006-09 ,           7454, 2006-10 ,           7630, 2006-11 ,           7777, 2006-12 
2006-06-16   ,           6668, 2006-07 ,           6850, 2006-08 ,           7100, 2006-09 ,           7331, 2006-10 ,           7525, 2006-11 ,           7650, 2006-12 
2006-06-09   ,           6502, 2006-06 ,           6706, 2006-07 ,           6870, 2006-08 ,           7063, 2006-09 ,           7397, 2006-10 ,           7500, 2006-11 
2006-06-02   ,           6531, 2006-06 ,           6795, 2006-07 ,           7000, 2006-08 ,           7220, 2006-09 ,           7470, 2006-10 ,           7550, 2006-11 
2006-05-26   ,           6732, 2006-06 ,           6996, 2006-07 ,           7200, 2006-08 ,           7415, 2006-09 ,           7560, 2006-10 ,           7680, 2006-11 
2006-05-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,           6623, 2006-05 ,           6825, 2006-06 ,           7044, 2006-07 ,           7225, 2006-08 ,           7413, 2006-09 ,           7600, 2006-10 
2006-05-05   ,           6290, 2006-05 ,           6558, 2006-06 ,           6713, 2006-07 ,           6936, 2006-08 ,           7150, 2006-09 ,           7331, 2006-10 
2006-04-28   ,           6631, 2006-05 ,           6915, 2006-06 ,           7066, 2006-07 ,           7300, 2006-08 ,           7455, 2006-09 ,           7629, 2006-10 
2006-04-21   ,           7210, 2006-05 ,           7417, 2006-06 ,           7600, 2006-07 ,           7750, 2006-08 ,           7832, 2006-09 ,           7925, 2006-10 
2006-04-14   ,           7100, 2006-04 ,           7167, 2006-05 ,           7365, 2006-06 ,           7495, 2006-07 ,           7649, 2006-08 ,           7773, 2006-09 
2006-04-07   ,           6986, 2006-04 ,           7197, 2006-05 ,           7400, 2006-06 ,           7500, 2006-07 ,           7680, 2006-08 ,           7787, 2006-09 
2006-03-31   ,           7173, 2006-04 ,           7444, 2006-05 ,           7627, 2006-06 ,           7730, 2006-07 ,           7875, 2006-08 ,           7971, 2006-09 
2006-03-24   ,           7099, 2006-04 ,           7310, 2006-05 ,           7502, 2006-06 ,           7635, 2006-07 ,           7870, 2006-08 ,           7990, 2006-09 
2006-03-17   ,           7175, 2006-04 ,           7363, 2006-05 ,           7596, 2006-06 ,           7725, 2006-07 ,           7970, 2006-08 ,           8080, 2006-09 
2006-03-10   ,           6997, 2006-03 ,           7254, 2006-04 ,           7565, 2006-05 ,           7760, 2006-06 ,           7935, 2006-07 ,           8137, 2006-08 
2006-03-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,           7284, 2006-03 ,           7528, 2006-04 ,           7785, 2006-05 ,           7918, 2006-06 ,           8040, 2006-07 ,           8188, 2006-08 
2006-02-17   ,           7042, 2006-03 ,           7260, 2006-04 ,           7485, 2006-05 ,           7635, 2006-06 ,           7790, 2006-07 ,           7866, 2006-08 
2006-02-10   ,           6800, 2006-02 ,           7061, 2006-03 ,           7265, 2006-04 ,           7426, 2006-05 ,           7525, 2006-06 ,           7600, 2006-07 
2006-02-03   ,           6700, 2006-02 ,           6926, 2006-03 ,           6978, 2006-04 ,           7250, 2006-05 ,           7375, 2006-06 ,           7501, 2006-07 
2006-01-27   ,           6655, 2006-02 ,           6887, 2006-03 ,           7050, 2006-04 ,           7205, 2006-05 ,           7350, 2006-06 ,           7525, 2006-07 
2006-01-20   ,           6792, 2006-02 ,           7001, 2006-03 ,           7200, 2006-04 ,           7374, 2006-05 ,           7585, 2006-06 ,           7602, 2006-07 
2006-01-13   ,           6895, 2006-01 ,           6782, 2006-02 ,           6942, 2006-03 ,           7117, 2006-04 ,           7401, 2006-05 ,           7543, 2006-06 
2006-01-06   ,           6759, 2006-01 ,           6930, 2006-02 ,           7145, 2006-03 ,           7380, 2006-04 ,           7515, 2006-05 ,           7560, 2006-06 
2005-12-30   ,           6686, 2006-01 ,           6885, 2006-02 ,           7140, 2006-03 ,           7322, 2006-04 ,           7461, 2006-05 ,           7534, 2006-06 
2005-12-23   ,           7129, 2006-01 ,           7327, 2006-02 ,           7551, 2006-03 ,           7681, 2006-04 ,           7821, 2006-05 ,           7906, 2006-06 
2005-12-16   ,           7261, 2006-01 ,           7420, 2006-02 ,           7599, 2006-03 ,           7740, 2006-04 ,           7848, 2006-05 ,           7937, 2006-06 
2005-12-09   ,           6996, 2005-12 ,           7184, 2006-01 ,           7361, 2006-02 ,           7497, 2006-03 ,           7660, 2006-04 ,           7783, 2006-05 
2005-12-02   ,           7088, 2005-12 ,           7285, 2006-01 ,           7475, 2006-02 ,           7590, 2006-03 ,           7730, 2006-04 ,           7797, 2006-05 
2005-11-25   ,           6778, 2005-12 ,           6955, 2006-01 ,           7150, 2006-02 ,           7253, 2006-03 ,           7380, 2006-04 ,           7468, 2006-05 
2005-11-18   ,           6475, 2005-12 ,           6597, 2006-01 ,           6707, 2006-02 ,           6900, 2006-03 ,           6971, 2006-04 ,           7110, 2006-05 
2005-11-11   ,           6416, 2005-11 ,           6591, 2005-12 ,           6701, 2006-01 ,           6800, 2006-02 ,           6941, 2006-03 ,           7020, 2006-04 
2005-11-04   ,           6260, 2005-11 ,           6377, 2005-12 ,           6525, 2006-01 ,           6587, 2006-02 ,           6701, 2006-03 ,           6807, 2006-04 
2005-10-28   ,           6312, 2005-11 ,           6465, 2005-12 ,           6566, 2006-01 ,           6625, 2006-02 ,           6754, 2006-03 ,           6827, 2006-04 
2005-10-21   ,           6142, 2005-11 ,           6286, 2005-12 ,           6389, 2006-01 ,           6490, 2006-02 ,           6632, 2006-03 ,           6710, 2006-04 
2005-10-14   ,           5950, 2005-10 ,           6050, 2005-11 ,           6220, 2005-12 ,           6325, 2006-01 ,           6420, 2006-02 ,           6612, 2006-03 
2005-10-07   ,           6167, 2005-10 ,           6340, 2005-11 ,           6478, 2005-12 ,           6542, 2006-01 ,           6650, 2006-02 ,           6827, 2006-03 
2005-09-30   ,           6358, 2005-10 ,           6529, 2005-11 ,           6687, 2005-12 ,           6800, 2006-01 ,           6825, 2006-02 ,           6971, 2006-03 
2005-09-23   ,           6200, 2005-10 ,           6358, 2005-11 ,           6511, 2005-12 ,           6590, 2006-01 ,           6650, 2006-02 ,           6810, 2006-03 
2005-09-16   ,           6147, 2005-09 ,           6294, 2005-10 ,           6390, 2005-11 ,           6537, 2005-12 ,           6614, 2006-01 ,           6671, 2006-02 
2005-09-09   ,           6096, 2005-09 ,           6234, 2005-10 ,           6310, 2005-11 ,           6429, 2005-12 ,           6530, 2006-01 ,           6612, 2006-02 
2005-09-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,           6021, 2005-09 ,           6173, 2005-10 ,           6254, 2005-11 ,           6351, 2005-12 ,           6456, 2006-01 ,           6587, 2006-02 
2005-08-19   ,           6300, 2005-09 ,           6473, 2005-10 ,           6575, 2005-11 ,           6711, 2005-12 ,           6805, 2006-01 ,           6922, 2006-02 
2005-08-12   ,           6250, 2005-08 ,           6400, 2005-09 ,           6494, 2005-10 ,           6582, 2005-11 ,           6739, 2005-12 ,           6856, 2006-01 
2005-08-05   ,           6290, 2005-08 ,           6385, 2005-09 ,           6505, 2005-10 ,           6549, 2005-11 ,           6665, 2005-12 ,           6742, 2006-01 
2005-07-29   ,           6085, 2005-08 ,           6200, 2005-09 ,           6321, 2005-10 ,           6367, 2005-11 ,           6454, 2005-12 ,           6537, 2006-01 
2005-07-22   ,           6047, 2005-08 ,           6154, 2005-09 ,           6306, 2005-10 ,           6341, 2005-11 ,           6426, 2005-12 ,           6489, 2006-01 
2005-07-15   ,           5797, 2005-07 ,           5820, 2005-08 ,           5977, 2005-09 ,           6015, 2005-10 ,           6109, 2005-11 ,           6162, 2005-12 
2005-07-08   ,           5864, 2005-07 ,           5972, 2005-08 ,           6026, 2005-09 ,           6122, 2005-10 ,           6200, 2005-11 ,           6294, 2005-12 
2005-07-01   ,           6019, 2005-07 ,           6129, 2005-08 ,           6256, 2005-09 ,           6379, 2005-10 ,           6434, 2005-11 ,           6537, 2005-12 
2005-06-24   ,           6197, 2005-07 ,           6313, 2005-08 ,           6462, 2005-09 ,           6607, 2005-10 ,           6647, 2005-11 ,           6743, 2005-12 
2005-06-17   ,           6262, 2005-07 ,           6445, 2005-08 ,           6551, 2005-09 ,           6752, 2005-10 ,           6800, 2005-11 ,           6903, 2005-12 
2005-06-10   ,           6109, 2005-06 ,           6290, 2005-07 ,           6440, 2005-08 ,           6526, 2005-09 ,           6774, 2005-10 ,           6806, 2005-11 
2005-06-03   ,           6301, 2005-06 ,           6512, 2005-07 ,           6692, 2005-08 ,           6849, 2005-09 ,           7046, 2005-10 ,           7099, 2005-11 
2005-05-27   ,           6267, 2005-06 ,           6461, 2005-07 ,           6600, 2005-08 ,           6750, 2005-09 ,           6905, 2005-10 ,           7011, 2005-11 
2005-05-20   ,           6398, 2005-06 ,           6585, 2005-07 ,           6773, 2005-08 ,           6961, 2005-09 ,           7179, 2005-10 ,           7265, 2005-11 
2005-05-13   ,           6182, 2005-05 ,           6616, 2005-06 ,           6794, 2005-07 ,           6945, 2005-08 ,           7187, 2005-09 ,           7413, 2005-10 
2005-05-06   ,           6101, 2005-05 ,           6357, 2005-06 ,           6550, 2005-07 ,           6675, 2005-08 ,           6910, 2005-09 ,           7105, 2005-10 
2005-04-29   ,           6212, 2005-05 ,           6407, 2005-06 ,           6566, 2005-07 ,           6626, 2005-08 ,           6860, 2005-09 ,           7094, 2005-10 
2005-04-22   ,           6499, 2005-05 ,           6641, 2005-06 ,           6792, 2005-07 ,           6959, 2005-08 ,           7000, 2005-09 ,           7221, 2005-10 
2005-04-15   ,           6783, 2005-04 ,           6886, 2005-05 ,           7059, 2005-06 ,           7207, 2005-07 ,           7408, 2005-08 ,           7510, 2005-09 
2005-04-08   ,           6980, 2005-04 ,           7077, 2005-05 ,           7251, 2005-06 ,           7408, 2005-07 ,           7599, 2005-08 ,           7700, 2005-09 
2005-04-01   ,           7140, 2005-04 ,           7319, 2005-05 ,           7455, 2005-06 ,           7660, 2005-07 ,           7770, 2005-08 ,           7899, 2005-09 
2005-03-25   ,           7180, 2005-04 ,           7284, 2005-05 ,           7425, 2005-06 ,           7575, 2005-07 ,           7724, 2005-08 ,           7820, 2005-09 
2005-03-18   ,           7200, 2005-04 ,           7382, 2005-05 ,           7487, 2005-06 ,           7633, 2005-07 ,           7769, 2005-08 ,           7865, 2005-09 
2005-03-11   ,           6523, 2005-03 ,           6891, 2005-04 ,           7126, 2005-05 ,           7231, 2005-06 ,           7371, 2005-07 ,           7438, 2005-08 
2005-03-04   ,           6285, 2005-03 ,           6606, 2005-04 ,           6787, 2005-05 ,           6885, 2005-06 ,           7020, 2005-07 ,           7150, 2005-08 
2005-02-25   ,           6433, 2005-03 ,           6659, 2005-04 ,           6813, 2005-05 ,           6916, 2005-06 ,           7033, 2005-07 ,           7127, 2005-08 
2005-02-18   ,           6518, 2005-03 ,           6650, 2005-04 ,           6825, 2005-05 ,           6891, 2005-06 ,           7020, 2005-07 ,           7129, 2005-08 
2005-02-11   ,           6500, 2005-02 ,           6612, 2005-03 ,           6775, 2005-04 ,           6915, 2005-05 ,           6996, 2005-06 ,           7077, 2005-07 
2005-02-04   ,           6230, 2005-02 ,           6328, 2005-03 ,           6484, 2005-04 ,           6585, 2005-05 ,           6666, 2005-06 ,           6770, 2005-07 
2005-01-28   ,           6781, 2005-02 ,           6891, 2005-03 ,           6975, 2005-04 ,           7172, 2005-05 ,           7278, 2005-06 ,           7382, 2005-07 
2005-01-21   ,           7175, 2005-02 ,           7277, 2005-03 ,           7369, 2005-04 ,           7510, 2005-05 ,           7625, 2005-06 ,           7703, 2005-07 
2005-01-14   ,           7320, 2005-01 ,           7450, 2005-02 ,           7588, 2005-03 ,           7675, 2005-04 ,           7793, 2005-05 ,           7909, 2005-06 
2005-01-07   ,           7390, 2005-01 ,           7548, 2005-02 ,           7712, 2005-03 ,           7756, 2005-04 ,           7898, 2005-05 ,           7974, 2005-06 
2004-12-31   ,           7460, 2005-01 ,           7554, 2005-02 ,           7666, 2005-03 ,           7750, 2005-04 ,           7857, 2005-05 ,           7941, 2005-06 
2004-12-24   ,           7149, 2005-01 ,           7253, 2005-02 ,           7397, 2005-03 ,           7483, 2005-04 ,           7548, 2005-05 ,           7655, 2005-06 
2004-12-17   ,           7119, 2005-01 ,           7233, 2005-02 ,           7352, 2005-03 ,           7391, 2005-04 ,           7454, 2005-05 ,           7504, 2005-06 
2004-12-10   ,           6256, 2004-12 ,           6350, 2005-01 ,           6410, 2005-02 ,           6605, 2005-03 ,           6672, 2005-04 ,           6795, 2005-05 
2004-12-03   ,           6130, 2004-12 ,           6236, 2005-01 ,           6341, 2005-02 ,           6484, 2005-03 ,           6573, 2005-04 ,           6688, 2005-05 
2004-11-26   ,           6066, 2004-12 ,           6189, 2005-01 ,           6231, 2005-02 ,           6429, 2005-03 ,           6509, 2005-04 ,           6607, 2005-05 
2004-11-19   ,           5473, 2004-12 ,           5550, 2005-01 ,           5589, 2005-02 ,           5668, 2005-03 ,           5755, 2005-04 ,           5828, 2005-05 
2004-11-12   ,           5700, 2004-11 ,           5798, 2004-12 ,           5949, 2005-01 ,           6060, 2005-02 ,           6188, 2005-03 ,           6237, 2005-04 
2004-11-05   ,           5970, 2004-11 ,           6099, 2004-12 ,           6220, 2005-01 ,           6358, 2005-02 ,           6436, 2005-03 ,           6518, 2005-04 
2004-10-29   ,           6121, 2004-11 ,           6243, 2004-12 ,           6345, 2005-01 ,           6431, 2005-02 ,           6559, 2005-03 ,           6657, 2005-04 
2004-10-22   ,           6248, 2004-11 ,           6391, 2004-12 ,           6487, 2005-01 ,           6601, 2005-02 ,           6676, 2005-03 ,           6774, 2005-04 
2004-10-15   ,           6280, 2004-10 ,           6172, 2004-11 ,           6320, 2004-12 ,           6422, 2005-01 ,           6523, 2005-02 ,           6612, 2005-03 
2004-10-08   ,           5861, 2004-10 ,           6012, 2004-11 ,           6170, 2004-12 ,           6269, 2005-01 ,           6392, 2005-02 ,           6483, 2005-03 
2004-10-01   ,           6502, 2004-10 ,           6586, 2004-11 ,           6698, 2004-12 ,           6796, 2005-01 ,           6886, 2005-02 ,           6996, 2005-03 
2004-09-24   ,           6615, 2004-10 ,           6732, 2004-11 ,           6845, 2004-12 ,           6931, 2005-01 ,           7019, 2005-02 ,           7107, 2005-03 
2004-09-17   ,           6480, 2004-10 ,           6622, 2004-11 ,           6727, 2004-12 ,           6830, 2005-01 ,           6862, 2005-02 ,           6898, 2005-03 
2004-09-10   ,           6460, 2004-09 ,           6645, 2004-10 ,           6761, 2004-11 ,           6910, 2004-12 ,           7010, 2005-01 ,           7011, 2005-02 
2004-09-03   ,           6350, 2004-09 ,           6469, 2004-10 ,           6658, 2004-11 ,           6780, 2004-12 ,           6872, 2005-01 ,           6898, 2005-02 
2004-08-27   ,           6850, 2004-09 ,           6962, 2004-10 ,           7120, 2004-11 ,           7202, 2004-12 ,           7302, 2005-01 ,           7323, 2005-02 
2004-08-20   ,           6900, 2004-09 ,           7119, 2004-10 ,           7234, 2004-11 ,           7320, 2004-12 ,           7395, 2005-01 ,           7379, 2005-02 
2004-08-13   ,           7105, 2004-08 ,           7070, 2004-09 ,           7287, 2004-10 ,           7393, 2004-11 ,           7499, 2004-12 ,           7519, 2005-01 
2004-08-06   ,           6973, 2004-08 ,           7220, 2004-09 ,           7411, 2004-10 ,           7526, 2004-11 ,           7591, 2004-12 ,           7622, 2005-01 
2004-07-30   ,           7258, 2004-08 ,           7399, 2004-09 ,           7614, 2004-10 ,           7693, 2004-11 ,           7711, 2004-12 ,           7711, 2005-01 
2004-07-23   ,           7359, 2004-08 ,           7518, 2004-09 ,           7764, 2004-10 ,           7852, 2004-11 ,           7875, 2004-12 ,           7853, 2005-01 
2004-07-16   ,           7577, 2004-08 ,           7773, 2004-09 ,           8008, 2004-10 ,           8065, 2004-11 ,           8057, 2004-12 ,           7990, 2005-01 
2004-07-09   ,           7610, 2004-07 ,           7789, 2004-08 ,           7990, 2004-09 ,           8196, 2004-10 ,           8230, 2004-11 ,           8210, 2004-12 
2004-07-02   ,           7770, 2004-07 ,           7934, 2004-08 ,           8150, 2004-09 ,           8387, 2004-10 ,           8385, 2004-11 ,           8373, 2004-12 
2004-06-25   ,           7675, 2004-07 ,           7864, 2004-08 ,           8060, 2004-09 ,           8284, 2004-10 ,           8307, 2004-11 ,           8286, 2004-12 
2004-06-18   ,           7500, 2004-07 ,           7722, 2004-08 ,           7931, 2004-09 ,           8130, 2004-10 ,           8229, 2004-11 ,           8222, 2004-12 
2004-06-11   ,           7350, 2004-06 ,           7697, 2004-07 ,           7997, 2004-08 ,           8169, 2004-09 ,           8356, 2004-10 ,           8446, 2004-11 
2004-06-04   ,           7573, 2004-06 ,           7789, 2004-07 ,           8028, 2004-08 ,           8157, 2004-09 ,           8360, 2004-10 ,           8465, 2004-11 
2004-05-28   ,           7697, 2004-06 ,           7861, 2004-07 ,           8090, 2004-08 ,           8302, 2004-09 ,           8509, 2004-10 ,           8607, 2004-11 
2004-05-21   ,           7862, 2004-06 ,           8073, 2004-07 ,           8340, 2004-08 ,           8560, 2004-09 ,           8776, 2004-10 ,           8904, 2004-11 
2004-05-14   ,           7800, 2004-05 ,           7844, 2004-06 ,           8098, 2004-07 ,           8328, 2004-08 ,           8559, 2004-09 ,           8760, 2004-10 
2004-05-07   ,           7621, 2004-05 ,           7812, 2004-06 ,           8065, 2004-07 ,           8308, 2004-08 ,           8528, 2004-09 ,           8731, 2004-10 
2004-04-30   ,           7408, 2004-05 ,           7689, 2004-06 ,           7940, 2004-07 ,           8219, 2004-08 ,           8415, 2004-09 ,           8611, 2004-10 
2004-04-23   ,           7505, 2004-05 ,           7768, 2004-06 ,           8059, 2004-07 ,           8307, 2004-08 ,           8503, 2004-09 ,           8653, 2004-10 
2004-04-16   ,           8079, 2004-05 ,           8371, 2004-06 ,           8620, 2004-07 ,           8864, 2004-08 ,           9079, 2004-09 ,           9255, 2004-10 
2004-04-09   ,           7819, 2004-04 ,           8226, 2004-05 ,           8479, 2004-06 ,           8725, 2004-07 ,           8920, 2004-08 ,           9191, 2004-09 
2004-04-02   ,           8300, 2004-04 ,           8495, 2004-05 ,           8802, 2004-06 ,           8997, 2004-07 ,           9207, 2004-08 ,           9493, 2004-09 
2004-03-26   ,           8350, 2004-04 ,           8655, 2004-05 ,           8945, 2004-06 ,           9156, 2004-07 ,           9352, 2004-08 ,           9591, 2004-09 
2004-03-19   ,           8026, 2004-04 ,           8346, 2004-05 ,           8552, 2004-06 ,           8696, 2004-07 ,           8880, 2004-08 ,           9052, 2004-09 
2004-03-12   ,           7316, 2004-03 ,           7557, 2004-04 ,           7917, 2004-05 ,           8098, 2004-06 ,           8247, 2004-07 ,           8388, 2004-08 
2004-03-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-20   ,           7318, 2004-03 ,           7565, 2004-04 ,           7832, 2004-05 ,           8020, 2004-06 ,           8126, 2004-07 ,           8210, 2004-08 
2004-02-13   ,           6975, 2004-02 ,           7315, 2004-03 ,           7553, 2004-04 ,           7754, 2004-05 ,           7984, 2004-06 ,           8123, 2004-07 
2004-02-06   ,           7330, 2004-02 ,           7588, 2004-03 ,           7769, 2004-04 ,           7949, 2004-05 ,           8157, 2004-06 ,           8264, 2004-07 
2004-01-30   ,           7699, 2004-02 ,           7822, 2004-03 ,           7969, 2004-04 ,           8142, 2004-05 ,           8335, 2004-06 ,           8450, 2004-07 
2004-01-23   ,           8000, 2004-02 ,           8115, 2004-03 ,           8227, 2004-04 ,           8401, 2004-05 ,           8542, 2004-06 ,           8626, 2004-07 
2004-01-16   ,           7786, 2004-02 ,           7940, 2004-03 ,           8112, 2004-04 ,           8216, 2004-05 ,           8322, 2004-06 ,           7858, 2004-06 
2004-01-09   ,           6796, 2004-01 ,           6961, 2004-02 ,           7102, 2004-03 ,           7273, 2004-04 ,           7396, 2004-05 ,           7526, 2004-06 
2004-01-02   ,           6870, 2004-01 ,           6985, 2004-02 ,           7090, 2004-03 ,           7297, 2004-04 ,           7389, 2004-05 ,           7498, 2004-06 
2003-12-26   ,           6775, 2004-01 ,           6925, 2004-02 ,           7065, 2004-03 ,           7233, 2004-04 ,           7354, 2004-05 ,           7475, 2004-06 
2003-12-19   ,           6845, 2004-01 ,           7010, 2004-02 ,           7218, 2004-03 ,           7355, 2004-04 ,           7475, 2004-05 ,           7585, 2004-06 
2003-12-12   ,           6900, 2003-12 ,           6850, 2004-01 ,           7090, 2004-02 ,           7223, 2004-03 ,           7320, 2004-04 ,           7415, 2004-05 
2003-12-05   ,           6340, 2003-12 ,           6630, 2004-01 ,           6728, 2004-02 ,           6890, 2004-03 ,           6960, 2004-04 ,           6986, 2004-05 
2003-11-28   ,           6175, 2003-12 ,           6340, 2004-01 ,           6450, 2004-02 ,           6553, 2004-03 ,           6615, 2004-04 ,           6668, 2004-05 
2003-11-21   ,           6380, 2003-12 ,           6500, 2004-01 ,           6600, 2004-02 ,           6718, 2004-03 ,           6750, 2004-04 ,           6789, 2004-05 
2003-11-14   ,           6903, 2003-11 ,           6735, 2003-12 ,           6845, 2004-01 ,           7213, 2004-02 ,           6966, 2004-03 ,           7034, 2004-04 
2003-11-07   ,           6445, 2003-11 ,           6713, 2003-12 ,           6795, 2004-01 ,           6845, 2004-02 ,           6903, 2004-03 ,           6955, 2004-04 
2003-10-31   ,           6450, 2003-11 ,           6696, 2003-12 ,           6800, 2004-01 ,           6800, 2004-02 ,           6870, 2004-03 ,           6935, 2004-04 
2003-10-24   ,           7177, 2003-11 ,           7188, 2003-12 ,           7375, 2004-01 ,           7496, 2004-02 ,           7450, 2004-03 ,           7709, 2004-04 
2003-10-17   ,           6827, 2003-11 ,           7172, 2003-12 ,           7324, 2004-01 ,           7441, 2004-02 ,           7429, 2004-03 ,           7508, 2004-04 
2003-10-10   ,           7250, 2003-10 ,           7450, 2003-11 ,           7662, 2003-12 ,           7908, 2004-01 ,           7900, 2004-02 ,           7965, 2004-03 
2003-10-03   ,           7125, 2003-10 ,           7365, 2003-11 ,           7643, 2003-12 ,           7780, 2004-01 ,           7889, 2004-02 ,           7970, 2004-03 
2003-09-26   ,           7400, 2003-10 ,           7675, 2003-11 ,           7903, 2003-12 ,           7970, 2004-01 ,           8075, 2004-02 ,           8100, 2004-03 
2003-09-19   ,           7452, 2003-10 ,           7625, 2003-11 ,           7739, 2003-12 ,           7775, 2004-01 ,           7800, 2004-02 ,           7870, 2004-03 
2003-09-12   ,           7111, 2003-09 ,           7383, 2003-10 ,           7400, 2003-11 ,           7593, 2003-12 ,           7640, 2004-01 ,           7700, 2004-02 
2003-09-05   ,           7135, 2003-09 ,           7370, 2003-10 ,           7610, 2003-11 ,           7711, 2003-12 ,           7900, 2004-01 ,           7958, 2004-02 
2003-08-29   ,           7490, 2003-09 ,           7688, 2003-10 ,           7875, 2003-11 ,           8019, 2003-12 ,           8100, 2004-01 ,           8100, 2004-02 
2003-08-22   ,           7450, 2003-09 ,           7663, 2003-10 ,           7805, 2003-11 ,           7955, 2003-12 ,           8070, 2004-01 ,           8163, 2004-02 
2003-08-15   ,           7600, 2003-08 ,           7839, 2003-09 ,           8025, 2003-10 ,           8238, 2003-11 ,           8430, 2003-12 ,           8470, 2004-01 
2003-08-08   ,           7723, 2003-08 ,           7775, 2003-09 ,           8019, 2003-10 ,           8220, 2003-11 ,           8357, 2003-12 ,           8355, 2004-01 
2003-08-01   ,           7749, 2003-08 ,           8015, 2003-09 ,           8233, 2003-10 ,           8400, 2003-11 ,           8558, 2003-12 ,           8630, 2004-01 
2003-07-25   ,           7950, 2003-08 ,           8193, 2003-09 ,           8476, 2003-10 ,           8675, 2003-11 ,           8760, 2003-12 ,           8807, 2004-01 
2003-07-18   ,           8325, 2