NMCEIL National nmce Multi Limited Futures Cardamom Exchange - Commodity of Data India . 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
Cardamom. Prices are in rupees. Open interest and volume are in number of contracts (for some products metric tonnes). http://www.nmce.com/
Column ( 1) Cardamom [ CDM ] maturity 1. Nearest maturity . Number of observations : 215
Column ( 2) Cardamom [ CDM ] maturity 2. 2nd maturity . Number of observations : 192
Column ( 3) Cardamom [ CDM ] maturity 3. 3rd maturity . Number of observations : 175
Column ( 4) Cardamom [ CDM ] maturity 4. 4th maturity . Number of observations : 22
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 24, 11:00 am
Cardamom . Futures . Close Price
             , Cardamom [ CDM ]       ,, Cardamom [ CDM ]       ,, Cardamom [ CDM ]       ,, Cardamom [ CDM ]       ,
             , CDM1st                 ,, CDM2nd                 ,, CDM3rd                 ,, CDM4th                 ,
             , Cardamom; Nearest expi ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
             , ration                 ,,                        ,,                        ,,                        ,
             , Feb.2004 to Aug.14.2008,, Feb.2004 to Jan.15.2008,,  Feb.2004 to Aug.9.2007,, Mar.2004 to Aug.14.2004,
End of       ,                        ,,                        ,,                        ,,                        ,
2008-08-15   ,         600.00, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-08-08   ,         630.50, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-08-01   ,         611.00, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-07-25   ,         583.70, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-07-18   ,         570.50, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-07-11   ,         500.50, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-07-04   ,         535.00, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-06-27   ,         625.50, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-06-20   ,         652.80, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-06-13   ,         654.65, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-06-06   ,         620.00, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-05-30   ,         615.00, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,         625.50, 2008-08 ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,         606.00, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,         563.00, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,         599.65, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,         596.45, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,         658.20, 2008-02 ,         645.70, 2008-02 ,                    na,  ,                    na,  
2008-01-11   ,         580.90, 2008-01 ,         641.65, 2008-02 ,                    na,  ,                    na,  
2008-01-04   ,         685.75, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,         634.70, 2008-02 ,         610.30, 2008-02 ,                    na,  ,                    na,  
2007-12-21   ,         590.50, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,         540.35, 2007-12 ,         583.75, 2008-02 ,                    na,  ,                    na,  
2007-12-07   ,         545.70, 2007-12 ,         584.70, 2008-02 ,                    na,  ,                    na,  
2007-11-30   ,         540.00, 2007-12 ,         597.85, 2008-02 ,                    na,  ,                    na,  
2007-11-23   ,         496.70, 2007-12 ,         511.60, 2008-02 ,                    na,  ,                    na,  
2007-11-16   ,         450.00, 2007-12 ,         443.60, 2007-12 ,                    na,  ,                    na,  
2007-11-09   ,         420.75, 2007-11 ,         451.95, 2007-12 ,                    na,  ,                    na,  
2007-11-02   ,         440.75, 2007-11 ,         447.40, 2007-12 ,                    na,  ,                    na,  
2007-10-26   ,         427.55, 2007-11 ,         418.50, 2007-12 ,                    na,  ,                    na,  
2007-10-19   ,         430.00, 2007-11 ,         440.00, 2007-12 ,                    na,  ,                    na,  
2007-10-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,         471.50, 2007-10 ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,         447.00, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,         472.50, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,         437.55, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,         449.50, 2007-09 ,         476.20, 2007-10 ,                    na,  ,                    na,  
2007-08-17   ,         484.20, 2007-09 ,         461.75, 2007-09 ,                    na,  ,                    na,  
2007-08-10   ,         404.00, 2007-08 ,         445.50, 2007-09 ,         455.10, 2007-10 ,                    na,  
2007-08-03   ,         403.60, 2007-08 ,         487.25, 2007-09 ,                    na,  ,                    na,  
2007-07-27   ,         431.60, 2007-08 ,         471.50, 2007-09 ,                    na,  ,                    na,  
2007-07-20   ,         569.30, 2007-08 ,         556.20, 2007-09 ,                    na,  ,                    na,  
2007-07-13   ,         616.50, 2007-07 ,         496.60, 2007-08 ,         499.90, 2007-09 ,                    na,  
2007-07-06   ,         549.15, 2007-07 ,         477.35, 2007-08 ,         486.40, 2007-09 ,                    na,  
2007-06-29   ,         445.45, 2007-07 ,         430.10, 2007-08 ,         445.05, 2007-09 ,                    na,  
2007-06-22   ,         386.45, 2007-07 ,         409.00, 2007-08 ,         417.10, 2007-09 ,                    na,  
2007-06-15   ,         392.85, 2007-06 ,         375.00, 2007-07 ,         408.35, 2007-08 ,                    na,  
2007-06-08   ,         345.05, 2007-06 ,         387.45, 2007-07 ,         405.75, 2007-08 ,                    na,  
2007-06-01   ,         373.20, 2007-06 ,         402.15, 2007-07 ,         422.00, 2007-08 ,                    na,  
2007-05-25   ,         377.10, 2007-06 ,         410.55, 2007-07 ,         418.65, 2007-08 ,                    na,  
2007-05-18   ,         428.40, 2007-06 ,         447.30, 2007-07 ,         463.50, 2007-08 ,                    na,  
2007-05-11   ,         331.70, 2007-05 ,         424.00, 2007-06 ,         442.00, 2007-07 ,                    na,  
2007-05-04   ,         364.85, 2007-05 ,         434.20, 2007-06 ,         455.25, 2007-07 ,                    na,  
2007-04-27   ,         375.25, 2007-05 ,         433.15, 2007-06 ,         463.00, 2007-07 ,                    na,  
2007-04-20   ,         431.80, 2007-05 ,         470.60, 2007-06 ,         487.40, 2007-07 ,                    na,  
2007-04-13   ,         376.15, 2007-04 ,         426.85, 2007-05 ,         468.00, 2007-06 ,                    na,  
2007-04-06   ,         388.65, 2007-04 ,         444.00, 2007-05 ,         468.10, 2007-06 ,                    na,  
2007-03-30   ,         424.40, 2007-04 ,         462.00, 2007-05 ,         469.15, 2007-06 ,                    na,  
2007-03-23   ,         384.75, 2007-04 ,         422.15, 2007-05 ,         445.00, 2007-06 ,                    na,  
2007-03-16   ,         403.40, 2007-04 ,         429.15, 2007-05 ,         442.00, 2007-06 ,                    na,  
2007-03-09   ,         475.45, 2007-03 ,         430.00, 2007-04 ,         456.40, 2007-05 ,                    na,  
2007-03-02   ,         454.30, 2007-03 ,         429.75, 2007-04 ,         464.65, 2007-05 ,                    na,  
2007-02-23   ,         463.05, 2007-03 ,         465.00, 2007-04 ,         497.90, 2007-05 ,                    na,  
2007-02-16   ,         402.05, 2007-03 ,         456.05, 2007-04 ,         490.10, 2007-05 ,                    na,  
2007-02-09   ,         347.60, 2007-02 ,         446.70, 2007-03 ,         490.25, 2007-04 ,                    na,  
2007-02-02   ,         379.55, 2007-02 ,         449.50, 2007-03 ,         470.75, 2007-04 ,                    na,  
2007-01-26   ,         395.30, 2007-02 ,         436.00, 2007-03 ,         460.00, 2007-04 ,                    na,  
2007-01-19   ,         369.85, 2007-02 ,         389.40, 2007-03 ,         412.85, 2007-04 ,                    na,  
2007-01-12   ,         258.95, 2007-01 ,         338.75, 2007-02 ,         360.00, 2007-03 ,                    na,  
2007-01-05   ,         287.75, 2007-01 ,         344.45, 2007-02 ,         359.00, 2007-03 ,                    na,  
2006-12-29   ,         310.10, 2007-01 ,         343.25, 2007-02 ,         362.10, 2007-03 ,                    na,  
2006-12-22   ,         309.60, 2007-01 ,         337.75, 2007-02 ,         354.00, 2007-03 ,                    na,  
2006-12-15   ,         266.00, 2006-12 ,         314.40, 2007-01 ,         339.00, 2007-02 ,                    na,  
2006-12-08   ,         261.00, 2006-12 ,         324.45, 2007-01 ,         343.70, 2007-02 ,                    na,  
2006-12-01   ,         300.10, 2006-12 ,         323.80, 2007-01 ,         342.00, 2007-02 ,                    na,  
2006-11-24   ,         342.00, 2006-12 ,         369.00, 2007-01 ,         372.40, 2007-02 ,                    na,  
2006-11-17   ,         351.15, 2006-12 ,         373.15, 2007-01 ,         386.10, 2007-02 ,                    na,  
2006-11-10   ,         447.75, 2006-11 ,         377.40, 2006-12 ,         396.15, 2007-01 ,                    na,  
2006-11-03   ,         370.20, 2006-11 ,         391.00, 2006-12 ,         406.50, 2007-01 ,                    na,  
2006-10-27   ,         378.25, 2006-11 ,         418.80, 2006-12 ,         430.10, 2007-01 ,                    na,  
2006-10-20   ,         411.05, 2006-11 ,         435.30, 2006-12 ,         445.40, 2007-01 ,                    na,  
2006-10-13   ,         427.00, 2006-10 ,         458.00, 2006-11 ,         471.20, 2006-12 ,                    na,  
2006-10-06   ,         360.00, 2006-10 ,         379.60, 2006-11 ,         391.05, 2006-12 ,                    na,  
2006-09-29   ,         452.00, 2006-10 ,         481.30, 2006-11 ,         492.30, 2006-12 ,                    na,  
2006-09-22   ,         507.80, 2006-10 ,         535.45, 2006-11 ,         545.60, 2006-12 ,                    na,  
2006-09-15   ,         426.00, 2006-09 ,         601.80, 2006-10 ,         604.30, 2006-11 ,                    na,  
2006-09-08   ,         558.95, 2006-09 ,         558.75, 2006-10 ,         570.65, 2006-11 ,                    na,  
2006-09-01   ,         502.70, 2006-09 ,         520.00, 2006-10 ,         521.40, 2006-11 ,                    na,  
2006-08-25   ,         483.70, 2006-09 ,         495.35, 2006-10 ,         497.35, 2006-11 ,                    na,  
2006-08-18   ,         391.20, 2006-09 ,         394.75, 2006-10 ,         404.90, 2006-11 ,                    na,  
2006-08-11   ,         226.30, 2006-08 ,         343.70, 2006-09 ,         346.45, 2006-10 ,                    na,  
2006-08-04   ,         245.95, 2006-08 ,         302.50, 2006-09 ,         309.20, 2006-10 ,                    na,  
2006-07-28   ,         268.25, 2006-08 ,         300.65, 2006-09 ,         298.10, 2006-10 ,                    na,  
2006-07-21   ,         291.90, 2006-08 ,         282.90, 2006-09 ,         285.00, 2006-10 ,                    na,  
2006-07-14   ,         256.00, 2006-07 ,         266.55, 2006-08 ,         272.75, 2006-09 ,                    na,  
2006-07-07   ,         212.85, 2006-07 ,         257.35, 2006-08 ,         264.80, 2006-09 ,                    na,  
2006-06-30   ,         245.25, 2006-07 ,         254.50, 2006-08 ,         262.50, 2006-09 ,                    na,  
2006-06-23   ,         250.25, 2006-07 ,         249.65, 2006-08 ,         258.95, 2006-09 ,                    na,  
2006-06-16   ,         261.85, 2006-07 ,         251.05, 2006-08 ,         256.30, 2006-09 ,                    na,  
2006-06-09   ,         292.05, 2006-06 ,         250.50, 2006-07 ,         235.50, 2006-08 ,                    na,  
2006-06-02   ,         308.20, 2006-06 ,         258.20, 2006-07 ,         258.85, 2006-08 ,                    na,  
2006-05-26   ,         312.60, 2006-06 ,         265.65, 2006-07 ,         261.80, 2006-08 ,                    na,  
2006-05-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,         272.75, 2006-05 ,         246.80, 2006-06 ,         246.05, 2006-07 ,                    na,  
2006-05-05   ,         244.85, 2006-05 ,         251.60, 2006-06 ,         250.45, 2006-07 ,                    na,  
2006-04-28   ,         234.55, 2006-05 ,         244.40, 2006-06 ,         247.05, 2006-07 ,                    na,  
2006-04-21   ,         229.30, 2006-05 ,         240.95, 2006-06 ,         245.90, 2006-07 ,                    na,  
2006-04-14   ,         170.00, 2006-04 ,         236.75, 2006-05 ,         245.25, 2006-06 ,                    na,  
2006-04-07   ,         245.85, 2006-04 ,         238.90, 2006-05 ,         244.10, 2006-06 ,                    na,  
2006-03-31   ,         235.00, 2006-04 ,         244.35, 2006-05 ,         249.75, 2006-06 ,                    na,  
2006-03-24   ,         192.10, 2006-04 ,         212.60, 2006-05 ,         226.95, 2006-06 ,                    na,  
2006-03-17   ,         203.85, 2006-04 ,         223.65, 2006-05 ,         235.60, 2006-06 ,                    na,  
2006-03-10   ,         184.90, 2006-03 ,         234.90, 2006-04 ,         249.60, 2006-05 ,                    na,  
2006-03-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,         260.00, 2006-03 ,         260.30, 2006-04 ,         268.05, 2006-05 ,                    na,  
2006-02-17   ,         264.50, 2006-03 ,         261.25, 2006-04 ,         266.00, 2006-05 ,                    na,  
2006-02-10   ,         286.30, 2006-02 ,         274.45, 2006-03 ,         283.90, 2006-04 ,                    na,  
2006-02-03   ,         283.20, 2006-02 ,         277.25, 2006-03 ,         283.85, 2006-04 ,                    na,  
2006-01-27   ,         266.30, 2006-02 ,         271.50, 2006-03 ,         280.00, 2006-04 ,                    na,  
2006-01-20   ,         274.00, 2006-02 ,         276.10, 2006-03 ,         286.00, 2006-04 ,                    na,  
2006-01-13   ,         260.00, 2006-01 ,         272.90, 2006-02 ,         280.85, 2006-03 ,                    na,  
2006-01-06   ,         235.25, 2006-01 ,         273.95, 2006-02 ,         284.60, 2006-03 ,                    na,  
2005-12-30   ,         270.75, 2006-01 ,         294.20, 2006-02 ,         304.75, 2006-03 ,                    na,  
2005-12-23   ,         272.55, 2006-01 ,         285.85, 2006-02 ,         295.15, 2006-03 ,                    na,  
2005-12-16   ,         252.85, 2006-01 ,         260.75, 2006-02 ,         270.00, 2006-03 ,                    na,  
2005-12-09   ,         250.60, 2005-12 ,         257.85, 2006-01 ,         266.20, 2006-02 ,                    na,  
2005-12-02   ,         235.10, 2005-12 ,         247.60, 2006-01 ,         259.25, 2006-02 ,                    na,  
2005-11-25   ,         235.10, 2005-12 ,         251.30, 2006-01 ,         261.60, 2006-02 ,                    na,  
2005-11-18   ,         242.30, 2005-12 ,         255.60, 2006-01 ,         266.00, 2006-02 ,                    na,  
2005-11-11   ,         206.75, 2005-11 ,         246.00, 2005-12 ,         259.95, 2006-01 ,                    na,  
2005-11-04   ,         233.90, 2005-11 ,         247.80, 2005-12 ,         259.00, 2006-01 ,                    na,  
2005-10-28   ,         235.15, 2005-11 ,         249.05, 2005-12 ,         259.40, 2006-01 ,                    na,  
2005-10-21   ,         245.75, 2005-11 ,         259.20, 2005-12 ,         264.55, 2006-01 ,                    na,  
2005-10-14   ,         262.40, 2005-10 ,         254.80, 2005-11 ,         263.60, 2005-12 ,                    na,  
2005-10-07   ,         252.00, 2005-10 ,         259.35, 2005-11 ,         261.35, 2005-12 ,                    na,  
2005-09-30   ,         274.70, 2005-10 ,         275.20, 2005-11 ,         275.80, 2005-12 ,                    na,  
2005-09-23   ,         267.60, 2005-10 ,         266.50, 2005-11 ,         267.30, 2005-12 ,                    na,  
2005-09-16   ,         261.00, 2005-09 ,         252.20, 2005-10 ,         250.50, 2005-11 ,                    na,  
2005-09-09   ,         266.55, 2005-09 ,         253.80, 2005-10 ,         251.00, 2005-11 ,                    na,  
2005-09-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,         266.95, 2005-09 ,         255.60, 2005-10 ,         250.95, 2005-11 ,                    na,  
2005-08-19   ,         245.35, 2005-09 ,         241.65, 2005-10 ,         240.45, 2005-11 ,                    na,  
2005-08-12   ,         244.85, 2005-08 ,         250.75, 2005-09 ,         245.55, 2005-10 ,                    na,  
2005-08-05   ,         268.05, 2005-08 ,         249.20, 2005-09 ,         246.00, 2005-10 ,                    na,  
2005-07-29   ,         253.05, 2005-08 ,         242.00, 2005-09 ,         240.25, 2005-10 ,                    na,  
2005-07-22   ,         283.70, 2005-08 ,         265.25, 2005-09 ,         261.45, 2005-10 ,                    na,  
2005-07-15   ,         266.00, 2005-07 ,         267.45, 2005-08 ,         253.35, 2005-09 ,                    na,  
2005-07-08   ,         286.05, 2005-07 ,         258.40, 2005-08 ,         247.10, 2005-09 ,                    na,  
2005-07-01   ,         279.60, 2005-07 ,         256.90, 2005-08 ,         246.55, 2005-09 ,                    na,  
2005-06-24   ,         274.55, 2005-07 ,         257.05, 2005-08 ,         254.50, 2005-09 ,                    na,  
2005-06-17   ,         269.85, 2005-07 ,         261.75, 2005-08 ,         259.85, 2005-09 ,                    na,  
2005-06-10   ,         295.60, 2005-06 ,         263.60, 2005-07 ,         261.75, 2005-08 ,                    na,  
2005-06-03   ,         262.00, 2005-06 ,         264.75, 2005-07 ,         264.25, 2005-08 ,                    na,  
2005-05-27   ,         267.45, 2005-06 ,         269.10, 2005-07 ,         269.00, 2005-08 ,                    na,  
2005-05-20   ,         277.00, 2005-06 ,         279.70, 2005-07 ,         280.95, 2005-08 ,                    na,  
2005-05-13   ,         240.65, 2005-05 ,         273.95, 2005-06 ,         274.10, 2005-07 ,                    na,  
2005-05-06   ,         247.75, 2005-05 ,         254.30, 2005-06 ,         260.30, 2005-07 ,                    na,  
2005-04-29   ,         255.60, 2005-05 ,         269.55, 2005-06 ,         278.55, 2005-07 ,                    na,  
2005-04-22   ,         275.15, 2005-05 ,         291.25, 2005-06 ,         299.60, 2005-07 ,                    na,  
2005-04-15   ,         300.00, 2005-04 ,         297.05, 2005-05 ,         312.50, 2005-06 ,                    na,  
2005-04-08   ,         292.50, 2005-04 ,         319.90, 2005-05 ,         330.55, 2005-06 ,                    na,  
2005-04-01   ,         306.75, 2005-04 ,         332.00, 2005-05 ,         344.00, 2005-06 ,                    na,  
2005-03-25   ,         315.60, 2005-04 ,         334.05, 2005-05 ,         346.00, 2005-06 ,                    na,  
2005-03-18   ,         327.50, 2005-04 ,         344.45, 2005-05 ,         355.00, 2005-06 ,                    na,  
2005-03-11   ,         273.35, 2005-03 ,         323.05, 2005-04 ,         334.25, 2005-05 ,                    na,  
2005-03-04   ,         305.00, 2005-03 ,         324.75, 2005-04 ,         333.85, 2005-05 ,                    na,  
2005-02-25   ,         344.45, 2005-03 ,         354.90, 2005-04 ,         364.90, 2005-05 ,                    na,  
2005-02-18   ,         355.45, 2005-03 ,         369.45, 2005-04 ,         379.35, 2005-05 ,                    na,  
2005-02-11   ,         366.10, 2005-02 ,         379.45, 2005-03 ,         391.55, 2005-04 ,                    na,  
2005-02-04   ,         351.50, 2005-02 ,         357.10, 2005-03 ,         367.70, 2005-04 ,                    na,  
2005-01-28   ,         329.00, 2005-02 ,         346.75, 2005-03 ,         356.75, 2005-04 ,                    na,  
2005-01-21   ,         380.30, 2005-02 ,         396.60, 2005-03 ,         407.45, 2005-04 ,                    na,  
2005-01-14   ,         405.00, 2005-01 ,         412.20, 2005-02 ,         423.60, 2005-03 ,                    na,  
2005-01-07   ,         386.90, 2005-01 ,         392.40, 2005-02 ,         404.35, 2005-03 ,                    na,  
2004-12-31   ,         364.45, 2005-01 ,         385.25, 2005-02 ,         392.50, 2005-03 ,                    na,  
2004-12-24   ,         343.80, 2005-01 ,         354.55, 2005-02 ,         362.10, 2005-03 ,                    na,  
2004-12-17   ,         286.55, 2005-01 ,         297.60, 2005-02 ,         305.35, 2005-03 ,                    na,  
2004-12-10   ,         259.00, 2004-12 ,         270.85, 2005-01 ,         275.15, 2005-02 ,                    na,  
2004-12-03   ,         266.10, 2004-12 ,         274.75, 2005-01 ,         278.55, 2005-02 ,                    na,  
2004-11-26   ,         260.15, 2004-12 ,         261.55, 2005-01 ,         261.95, 2005-02 ,                    na,  
2004-11-19   ,         248.30, 2004-12 ,         247.80, 2005-01 ,         249.00, 2005-02 ,                    na,  
2004-11-12   ,         240.00, 2004-11 ,         236.00, 2004-12 ,         236.30, 2005-01 ,                    na,  
2004-11-05   ,         266.95, 2004-11 ,         255.80, 2004-12 ,         256.00, 2005-01 ,                    na,  
2004-10-29   ,         236.40, 2004-11 ,         236.15, 2004-12 ,         235.60, 2005-01 ,                    na,  
2004-10-22   ,         254.00, 2004-11 ,         255.95, 2004-12 ,         286.35, 2005-01 ,                    na,  
2004-10-15   ,         313.00, 2004-10 ,         272.65, 2004-11 ,         280.25, 2004-12 ,                    na,  
2004-10-08   ,         250.40, 2004-10 ,         266.20, 2004-11 ,         276.70, 2004-12 ,                    na,  
2004-10-01   ,         252.05, 2004-10 ,         273.00, 2004-11 ,         293.10, 2004-12 ,                    na,  
2004-09-24   ,         263.00, 2004-10 ,         291.35, 2004-11 ,         303.10, 2004-12 ,                    na,  
2004-09-17   ,         291.75, 2004-10 ,         317.45, 2004-11 ,         328.00, 2004-12 ,                    na,  
2004-09-10   ,         251.15, 2004-09 ,         299.50, 2004-10 ,         321.70, 2004-11 ,                    na,  
2004-09-03   ,         278.50, 2004-09 ,         306.00, 2004-10 ,         315.70, 2004-11 ,                    na,  
2004-08-27   ,         300.65, 2004-09 ,         331.45, 2004-10 ,         349.65, 2004-11 ,                    na,  
2004-08-20   ,         343.75, 2004-09 ,         358.50, 2004-10 ,         368.00, 2004-11 ,                    na,  
2004-08-13   ,         390.25, 2004-08 ,         352.00, 2004-09 ,         362.00, 2004-10 ,         370.00, 2004-11 
2004-08-06   ,         345.00, 2004-08 ,         353.40, 2004-09 ,         365.00, 2004-10 ,         374.75, 2004-11 
2004-07-30   ,         335.00, 2004-08 ,         342.00, 2004-09 ,         353.85, 2004-10 ,         363.50, 2004-11 
2004-07-23   ,         355.55, 2004-08 ,         365.15, 2004-09 ,         377.00, 2004-10 ,         379.40, 2004-11 
2004-07-16   ,         373.20, 2004-08 ,         386.60, 2004-09 ,         396.05, 2004-10 ,         405.00, 2004-11 
2004-07-09   ,         361.15, 2004-07 ,         367.10, 2004-08 ,         384.15, 2004-09 ,         394.60, 2004-10 
2004-07-02   ,         370.00, 2004-07 ,         388.50, 2004-08 ,         399.75, 2004-09 ,         405.00, 2004-10 
2004-06-25   ,         384.75, 2004-07 ,         401.00, 2004-08 ,         414.75, 2004-09 ,         418.25, 2004-10 
2004-06-18   ,         383.55, 2004-07 ,         398.75, 2004-08 ,         412.00, 2004-09 ,         412.50, 2004-10 
2004-06-11   ,         370.00, 2004-06 ,         390.00, 2004-07 ,         409.85, 2004-08 ,         416.45, 2004-09 
2004-06-04   ,         420.00, 2004-06 ,         427.00, 2004-07 ,         448.00, 2004-08 ,         456.00, 2004-09 
2004-05-28   ,         429.00, 2004-06 ,         445.05, 2004-07 ,         458.50, 2004-08 ,         470.00, 2004-09 
2004-05-21   ,         434.00, 2004-06 ,         451.00, 2004-07 ,         463.00, 2004-08 ,         474.00, 2004-09 
2004-05-14   ,         425.00, 2004-05 ,         437.00, 2004-06 ,         458.00, 2004-07 ,         468.00, 2004-08 
2004-05-07   ,         405.00, 2004-05 ,         433.00, 2004-06 ,         448.00, 2004-07 ,         458.00, 2004-08 
2004-04-30   ,         420.00, 2004-05 ,         439.00, 2004-06 ,         459.00, 2004-07 ,         465.00, 2004-08 
2004-04-23   ,         442.00, 2004-05 ,         460.00, 2004-06 ,         479.00, 2004-07 ,         490.00, 2004-08 
2004-04-16   ,         461.00, 2004-05 ,         477.00, 2004-06 ,         496.00, 2004-07 ,         493.00, 2004-07 
2004-04-09   ,         440.00, 2004-04 ,         449.00, 2004-05 ,         465.00, 2004-06 ,         485.00, 2004-07 
2004-04-02   ,         422.00, 2004-04 ,         451.00, 2004-05 ,         474.00, 2004-06 ,         494.00, 2004-07 
2004-03-26   ,         449.00, 2004-04 ,         481.00, 2004-05 ,         481.00, 2004-06 ,         507.00, 2004-07 
2004-03-19   ,         466.00, 2004-04 ,         480.00, 2004-05 ,         497.00, 2004-06 ,         500.00, 2004-07 
2004-03-12   ,         390.00, 2004-04 ,         400.00, 2004-05 ,         409.00, 2004-06 ,                    na,  
2004-03-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-20   ,         411.00, 2004-04 ,         419.00, 2004-05 ,         430.00, 2004-06 ,                    na,  
2004-02-13   ,         417.00, 2004-04 ,         371.00, 2004-05 ,         427.00, 2004-06 ,                    na,