E C O N S T A T S TM  
Home
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
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
EuroNext-related Exchanges
LIFFE EN Amsterdam EN Brussels EN Lisbon EuroNext MATIF

MATIF - Marché à Terme International de France, in Paris
[ELT] Govt Bond 8 to 10.5yr - Notional, Euros 1747 [all] Govt Bond 8 to 10.5yr - Notional, Franc/Euro 5632 [XLT] Govt Bond 8 to 10.5yr - Notl Euros (transition) 61 [NNN] Govt Bond 8 to 10.5yr - Notional, Fr Francs 3824 [EMT] Govt Bond 5yr - Euros 1507
[all] Govt Bond 5yr - Franc/Euro 1873 [XMT] Govt Bond 5yr - Euros (transition) 27 [YR5] Govt Bond 5yr - Fr Francs 339 [E2Y] Govt 2-Year in Euros 0 [EVL] Govt 30-Year in Euros 0
[EST] Euribor 3-month 6106 [all] Euribor 3-month 13432 [PIB] Euribor 3-month 7326 [XST] Euribor 3-month (transition) 375 [] Mid Curve 0
[CAC] CAC40 Francs 4731 [FCE] CAC40 Euros 4060 [FXS] DJ STOXX 50(R) $ 1726 [FSX] DJ Stoxxs Fr Francs 162 [FXE] DJ Euro STOXX 50(R) 1723
[EBM] Milling Wheat Euros 2370 [BL2] Milling Wheat Fr Francs 1238 [ECO] Rapeseed 3238 [COLZA] Rapeseed - Fr Francs 2256 [ETC] Rapeseed Meal 0
[EMA] Corn 2885 [EGT] Sunflower seeds 0 [SUB] 0 [SUCRE] 0
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

[ECO] Rapeseed. Rapeseed of any origin, 00 variety, of sound, loyal and sellable quality with Oil Content at approximately basis 40%, and moisture at approximately basis 9% , and impurities at approximately basis 2%.. 50 metric tons. EUR per metric ton.
Column ( 1) [ECO] Rapeseed maturity 1. Nearest maturity . Number of observations : 309
Column ( 2) [ECO] Rapeseed maturity 2. 2nd maturity . Number of observations : 304
Column ( 3) [ECO] Rapeseed maturity 3. 3rd maturity . Number of observations : 50
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 aug 08, 10:27 pm

[ECO] Rapeseed . Futures . Close Price 
             , [ECO] Rapeseed         ,, [ECO] Rapeseed         ,, [ECO] Rapeseed         ,
             , [ECO] Rapeseed; Neares ,, 2nd nearest expn       ,, Third nearest expn     ,
             , t expiration           ,,                        ,,                        ,
             ,      Jan1999 to Nov2004,,      Jan1999 to Nov2004,,      Sep2000 to Oct2004,
End of       ,                        ,,                        ,,                        ,
2004-12-03   ,            209, 2005-02 ,         222.50, 2006-02 ,                    na,  
2004-11-26   ,         212.25, 2005-02 ,         223.75, 2006-02 ,                    na,  
2004-11-19   ,            215, 2005-02 ,         225.50, 2006-02 ,                    na,  
2004-11-12   ,         212.50, 2005-02 ,         223.25, 2006-02 ,                    na,  
2004-11-05   ,         209.75, 2005-02 ,         221.25, 2006-02 ,                    na,  
2004-10-29   ,            204, 2004-11 ,            210, 2005-02 ,         223.50, 2006-02 
2004-10-22   ,            204, 2004-11 ,         211.25, 2005-02 ,            225, 2006-02 
2004-10-15   ,            204, 2004-11 ,         212.75, 2005-02 ,         224.50, 2006-02 
2004-10-08   ,         208.50, 2004-11 ,            215, 2005-02 ,            220, 2006-02 
2004-10-01   ,         212.25, 2004-11 ,            218, 2005-02 ,            223, 2006-02 
2004-09-24   ,            214, 2004-11 ,         219.50, 2005-02 ,            225, 2006-02 
2004-09-17   ,            221, 2004-11 ,            226, 2005-02 ,            227, 2006-02 
2004-09-10   ,            220, 2004-11 ,         225.50, 2005-02 ,            228, 2006-02 
2004-09-03   ,            227, 2004-11 ,            232, 2005-02 ,            231, 2006-02 
2004-08-27   ,            228, 2004-11 ,            233, 2005-02 ,            228, 2006-02 
2004-08-20   ,            221, 2004-11 ,         225.50, 2005-02 ,            228, 2006-02 
2004-08-13   ,         214.75, 2004-11 ,         220.50, 2005-02 ,            226, 2006-02 
2004-08-06   ,         217.50, 2004-11 ,         222.50, 2005-02 ,            230, 2006-02 
2004-07-30   ,            207, 2004-08 ,            224, 2005-02 ,                    na,  
2004-07-23   ,            223, 2004-08 ,         234.50, 2005-02 ,                    na,  
2004-07-16   ,            230, 2004-08 ,            238, 2005-02 ,                    na,  
2004-07-09   ,         235.50, 2004-08 ,            246, 2005-02 ,                    na,  
2004-07-02   ,         234.50, 2004-08 ,         243.50, 2005-02 ,                    na,  
2004-06-25   ,         239.25, 2004-08 ,            249, 2005-02 ,                    na,  
2004-06-18   ,            235, 2004-08 ,            245, 2005-02 ,                    na,  
2004-06-11   ,         235.50, 2004-08 ,            246, 2005-02 ,                    na,  
2004-06-04   ,            238, 2004-08 ,            247, 2005-02 ,                    na,  
2004-05-28   ,            270, 2004-06 ,            244, 2005-02 ,                    na,  
2004-05-21   ,         301.50, 2004-06 ,            248, 2005-02 ,                    na,  
2004-05-14   ,            312, 2004-06 ,            255, 2005-02 ,                    na,  
2004-05-07   ,            333, 2004-06 ,         263.50, 2005-02 ,                    na,  
2004-04-30   ,         315.50, 2004-06 ,            260, 2005-02 ,                    na,  
2004-04-23   ,         308.50, 2004-06 ,            258, 2005-02 ,                    na,  
2004-04-16   ,            302, 2004-06 ,            262, 2005-02 ,                    na,  
2004-04-09   ,         297.50, 2004-06 ,            264, 2005-02 ,                    na,  
2004-04-02   ,            287, 2004-06 ,            263, 2005-02 ,                    na,  
2004-03-26   ,         283.25, 2004-04 ,            264, 2005-02 ,                    na,  
2004-03-19   ,         280.50, 2004-04 ,            259, 2005-02 ,                    na,  
2004-03-12   ,         277.25, 2004-04 ,            258, 2005-02 ,                    na,  
2004-03-05   ,         276.25, 2004-04 ,            255, 2005-02 ,                    na,  
2004-02-27   ,            279, 2004-04 ,            254, 2005-02 ,                    na,  
2004-02-20   ,         278.75, 2004-04 ,            254, 2005-02 ,                    na,  
2004-02-13   ,         272.50, 2004-04 ,            252, 2005-02 ,                    na,  
2004-02-06   ,            274, 2004-04 ,            255, 2005-02 ,                    na,  
2004-01-30   ,         273.50, 2004-02 ,            255, 2005-02 ,                    na,  
2004-01-23   ,            272, 2004-02 ,            255, 2005-02 ,                    na,  
2004-01-16   ,            270, 2004-02 ,            253, 2005-02 ,                    na,  
2004-01-09   ,         264.75, 2004-02 ,            249, 2005-02 ,                    na,  
2004-01-02   ,         271.50, 2004-02 ,            248, 2005-02 ,                    na,  
2003-12-26   ,            265, 2004-02 ,            243, 2005-02 ,                    na,  
2003-12-19   ,            266, 2004-02 ,            243, 2005-02 ,                    na,  
2003-12-12   ,         268.75, 2004-02 ,            246, 2005-02 ,                    na,  
2003-12-05   ,         268.50, 2004-02 ,            246, 2005-02 ,                    na,  
2003-11-28   ,            274, 2004-02 ,            250, 2005-02 ,                    na,  
2003-11-21   ,         274.25, 2004-02 ,            250, 2005-02 ,                    na,  
2003-11-14   ,            282, 2004-02 ,            251, 2005-02 ,                    na,  
2003-11-07   ,            276, 2004-02 ,            248, 2005-02 ,                    na,  
2003-10-31   ,            275, 2003-11 ,         277.25, 2004-02 ,                    na,  
2003-10-24   ,         274.75, 2003-11 ,            277, 2004-02 ,                    na,  
2003-10-17   ,            266, 2003-11 ,            268, 2004-02 ,                    na,  
2003-10-10   ,            260, 2003-11 ,         261.25, 2004-02 ,                    na,  
2003-10-03   ,            255, 2003-11 ,         255.50, 2004-02 ,                    na,  
2003-09-26   ,         249.50, 2003-11 ,         250.25, 2004-02 ,                    na,  
2003-09-19   ,            249, 2003-11 ,         249.75, 2004-02 ,                    na,  
2003-09-12   ,         247.50, 2003-11 ,         248.25, 2004-02 ,                    na,  
2003-09-05   ,         247.75, 2003-11 ,         248.50, 2004-02 ,                    na,  
2003-08-29   ,            247, 2003-11 ,         247.25, 2004-02 ,                    na,  
2003-08-22   ,         247.50, 2003-11 ,            248, 2004-02 ,                    na,  
2003-08-15   ,            242, 2003-11 ,            243, 2004-02 ,                    na,  
2003-08-08   ,         237.25, 2003-11 ,         238.75, 2004-02 ,                    na,  
2003-08-01   ,         238.75, 2003-11 ,         241.50, 2004-02 ,                    na,  
2003-07-25   ,            238, 2003-08 ,            241, 2004-02 ,                    na,  
2003-07-18   ,         238.75, 2003-08 ,            243, 2004-02 ,                    na,  
2003-07-11   ,         243.50, 2003-08 ,            249, 2004-02 ,                    na,  
2003-07-04   ,         241.50, 2003-08 ,            249, 2004-02 ,                    na,  
2003-06-27   ,         242.25, 2003-08 ,            250, 2004-02 ,                    na,  
2003-06-20   ,         241.25, 2003-08 ,            250, 2004-02 ,                    na,  
2003-06-13   ,            238, 2003-08 ,         246.25, 2004-02 ,                    na,  
2003-06-06   ,            233, 2003-08 ,            241, 2004-02 ,                    na,  
2003-05-30   ,         233.50, 2003-08 ,         242.25, 2004-02 ,                    na,  
2003-05-23   ,         233.75, 2003-08 ,         241.75, 2004-02 ,                    na,  
2003-05-16   ,            241, 2003-08 ,         248.50, 2004-02 ,                    na,  
2003-05-09   ,         228.50, 2003-08 ,            237, 2004-02 ,                    na,  
2003-05-02   ,         227.50, 2003-08 ,            237, 2004-02 ,                    na,  
2003-04-25   ,            267, 2003-05 ,            238, 2004-02 ,                    na,  
2003-04-18   ,            275, 2003-05 ,         244.25, 2004-02 ,                    na,  
2003-04-11   ,            272, 2003-05 ,            242, 2004-02 ,                    na,  
2003-04-04   ,            271, 2003-05 ,            238, 2004-02 ,                    na,  
2003-03-28   ,            258, 2003-05 ,         231.50, 2004-02 ,                    na,  
2003-03-21   ,         257.50, 2003-05 ,            236, 2004-02 ,                    na,  
2003-03-14   ,         252.75, 2003-05 ,            233, 2004-02 ,                    na,  
2003-03-07   ,         229.75, 2003-05 ,            219, 2004-02 ,                    na,  
2003-02-28   ,            244, 2003-05 ,         232.50, 2004-02 ,                    na,  
2003-02-21   ,         255.50, 2003-05 ,            237, 2004-02 ,                    na,  
2003-02-14   ,            257, 2003-05 ,         236.50, 2004-02 ,                    na,  
2003-02-07   ,            265, 2003-05 ,            238, 2004-02 ,                    na,  
2003-01-31   ,         277.75, 2003-02 ,         246.50, 2004-02 ,                    na,  
2003-01-24   ,            285, 2003-02 ,            246, 2004-02 ,                    na,  
2003-01-17   ,            280, 2003-02 ,         247.25, 2004-02 ,                    na,  
2003-01-10   ,            282, 2003-02 ,            250, 2004-02 ,                    na,  
2003-01-03   ,            283, 2003-02 ,            246, 2004-02 ,                    na,  
2002-12-27   ,            281, 2003-02 ,            248, 2004-02 ,                    na,  
2002-12-20   ,         282.75, 2003-02 ,            248, 2004-02 ,                    na,  
2002-12-13   ,            284, 2003-02 ,            253, 2004-02 ,                    na,  
2002-12-06   ,         288.50, 2003-02 ,            257, 2004-02 ,                    na,  
2002-11-29   ,            291, 2003-02 ,            255, 2004-02 ,                    na,  
2002-11-22   ,         282.50, 2003-02 ,            252, 2004-02 ,                    na,  
2002-11-15   ,            282, 2003-02 ,            252, 2004-02 ,                    na,  
2002-11-08   ,         276.50, 2003-02 ,            250, 2004-02 ,                    na,  
2002-11-01   ,         277.50, 2003-02 ,            251, 2004-02 ,            251, 2004-02 
2002-10-25   ,            270, 2002-11 ,            274, 2003-02 ,            250, 2004-02 
2002-10-18   ,         262.75, 2002-11 ,         267.25, 2003-02 ,            248, 2004-02 
2002-10-11   ,            257, 2002-11 ,            261, 2003-02 ,            245, 2004-02 
2002-10-04   ,            255, 2002-11 ,            259, 2003-02 ,            248, 2004-02 
2002-09-27   ,         259.75, 2002-11 ,            264, 2003-02 ,            248, 2004-02 
2002-09-20   ,         257.25, 2002-11 ,         261.50, 2003-02 ,            248, 2004-02 
2002-09-13   ,            260, 2002-11 ,         264.25, 2003-02 ,            249, 2004-02 
2002-09-06   ,            261, 2002-11 ,            265, 2003-02 ,            249, 2004-02 
2002-08-30   ,            258, 2002-11 ,         262.50, 2003-02 ,            249, 2004-02 
2002-08-23   ,         261.75, 2002-11 ,         265.75, 2003-02 ,            250, 2004-02 
2002-08-16   ,         261.50, 2002-11 ,         266.50, 2003-02 ,            250, 2004-02 
2002-08-09   ,            254, 2002-11 ,         258.25, 2003-02 ,            247, 2004-02 
2002-08-02   ,            248, 2002-11 ,            253, 2003-02 ,            247, 2004-02 
2002-07-26   ,            237, 2002-08 ,         248.75, 2003-02 ,                    na,  
2002-07-19   ,            230, 2002-08 ,            244, 2003-02 ,                    na,  
2002-07-12   ,         227.50, 2002-08 ,         241.50, 2003-02 ,                    na,  
2002-07-05   ,            228, 2002-08 ,            240, 2003-02 ,                    na,  
2002-06-28   ,         227.25, 2002-08 ,            238, 2003-02 ,                    na,  
2002-06-21   ,         223.50, 2002-08 ,         234.75, 2003-02 ,                    na,  
2002-06-14   ,         224.25, 2002-08 ,            236, 2003-02 ,                    na,  
2002-06-07   ,         227.25, 2002-08 ,            239, 2003-02 ,                    na,  
2002-05-31   ,            228, 2002-08 ,            239, 2003-02 ,                    na,  
2002-05-24   ,            222, 2002-08 ,         233.50, 2003-02 ,                    na,  
2002-05-17   ,         219.50, 2002-08 ,            230, 2003-02 ,                    na,  
2002-05-10   ,            218, 2002-08 ,            231, 2003-02 ,                    na,  
2002-05-03   ,         217.50, 2002-08 ,            229, 2003-02 ,                    na,  
2002-04-26   ,            235, 2002-05 ,            235, 2003-02 ,                    na,  
2002-04-19   ,         234.50, 2002-05 ,         236.50, 2003-02 ,                    na,  
2002-04-12   ,         233.25, 2002-05 ,         235.50, 2003-02 ,                    na,  
2002-04-05   ,            235, 2002-05 ,         236.50, 2003-02 ,                    na,  
2002-03-29   ,            235, 2002-05 ,            238, 2003-02 ,                    na,  
2002-03-22   ,         234.50, 2002-05 ,            237, 2003-02 ,                    na,  
2002-03-15   ,         241.25, 2002-05 ,         241.50, 2003-02 ,                    na,  
2002-03-08   ,         240.75, 2002-05 ,            241, 2003-02 ,                    na,  
2002-03-01   ,         243.25, 2002-05 ,            240, 2003-02 ,                    na,  
2002-02-22   ,         245.25, 2002-05 ,            236, 2003-02 ,                    na,  
2002-02-15   ,         241.75, 2002-05 ,            240, 2003-02 ,                    na,  
2002-02-08   ,         248.50, 2002-05 ,            241, 2003-02 ,                    na,  
2002-02-01   ,         249.50, 2002-05 ,            244, 2003-02 ,                    na,  
2002-01-25   ,            247, 2002-02 ,            246, 2003-02 ,                    na,  
2002-01-18   ,         247.50, 2002-02 ,            246, 2003-02 ,                    na,  
2002-01-11   ,         249.50, 2002-02 ,            246, 2003-02 ,                    na,  
2002-01-04   ,         246.25, 2002-02 ,            243, 2003-02 ,                    na,  
2001-12-28   ,            246, 2002-02 ,            250, 2003-02 ,                    na,  
2001-12-21   ,         246.75, 2002-02 ,            250, 2003-02 ,                    na,  
2001-12-14   ,            248, 2002-02 ,            249, 2003-02 ,                    na,  
2001-12-07   ,         256.50, 2002-02 ,            250, 2003-02 ,                    na,  
2001-11-30   ,         256.50, 2002-02 ,            250, 2003-02 ,                    na,  
2001-11-23   ,         262.50, 2002-02 ,            251, 2003-02 ,                    na,  
2001-11-16   ,         258.50, 2002-02 ,            251, 2003-02 ,                    na,  
2001-11-09   ,            257, 2002-02 ,            251, 2003-02 ,                    na,  
2001-11-02   ,         252.50, 2002-02 ,            251, 2003-02 ,            251, 2003-02 
2001-10-26   ,            240, 2001-11 ,            248, 2002-02 ,            250, 2003-02 
2001-10-19   ,            243, 2001-11 ,            249, 2002-02 ,            250, 2003-02 
2001-10-12   ,            242, 2001-11 ,         247.50, 2002-02 ,            249, 2003-02 
2001-10-05   ,            241, 2001-11 ,         246.50, 2002-02 ,            250, 2003-02 
2001-09-28   ,         246.75, 2001-11 ,         251.50, 2002-02 ,            250, 2003-02 
2001-09-21   ,            245, 2001-11 ,            250, 2002-02 ,            251, 2003-02 
2001-09-14   ,         242.50, 2001-11 ,         248.25, 2002-02 ,            251, 2003-02 
2001-09-07   ,         246.75, 2001-11 ,         252.25, 2002-02 ,            251, 2003-02 
2001-08-31   ,            247, 2001-11 ,            251, 2002-02 ,            250, 2003-02 
2001-08-24   ,            248, 2001-11 ,         252.50, 2002-02 ,            250, 2003-02 
2001-08-17   ,            255, 2001-11 ,            259, 2002-02 ,            251, 2003-02 
2001-08-10   ,         260.25, 2001-11 ,            264, 2002-02 ,            254, 2003-02 
2001-08-03   ,            257, 2001-11 ,            260, 2002-02 ,            252, 2003-02 
2001-07-27   ,            251, 2001-08 ,         264.50, 2002-02 ,                    na,  
2001-07-20   ,         242.50, 2001-08 ,         253.25, 2002-02 ,                    na,  
2001-07-13   ,            257, 2001-08 ,            267, 2002-02 ,                    na,  
2001-07-06   ,            246, 2001-08 ,            257, 2002-02 ,                    na,  
2001-06-29   ,            235, 2001-08 ,            246, 2002-02 ,                    na,  
2001-06-22   ,         229.50, 2001-08 ,            240, 2002-02 ,                    na,  
2001-06-15   ,         223.25, 2001-08 ,         233.75, 2002-02 ,                    na,  
2001-06-08   ,         223.50, 2001-08 ,         233.50, 2002-02 ,                    na,  
2001-06-01   ,         225.50, 2001-08 ,         235.50, 2002-02 ,                    na,  
2001-05-25   ,         223.50, 2001-08 ,         233.50, 2002-02 ,                    na,  
2001-05-18   ,         221.25, 2001-08 ,         231.50, 2002-02 ,                    na,  
2001-05-11   ,         222.50, 2001-08 ,         232.50, 2002-02 ,                    na,  
2001-05-04   ,            219, 2001-08 ,            228, 2002-02 ,                    na,  
2001-04-27   ,            222, 2001-05 ,         224.75, 2002-02 ,                    na,  
2001-04-20   ,            219, 2001-05 ,         222.50, 2002-02 ,                    na,  
2001-04-13   ,         219.50, 2001-05 ,            223, 2002-02 ,                    na,  
2001-04-06   ,         220.50, 2001-05 ,         221.25, 2002-02 ,                    na,  
2001-03-30   ,         221.50, 2001-05 ,         221.25, 2002-02 ,                    na,  
2001-03-23   ,         213.50, 2001-05 ,         216.75, 2002-02 ,                    na,  
2001-03-16   ,         214.25, 2001-05 ,         218.50, 2002-02 ,                    na,  
2001-03-09   ,            210, 2001-05 ,         214.50, 2002-02 ,                    na,  
2001-03-02   ,            205, 2001-05 ,            211, 2002-02 ,                    na,  
2001-02-23   ,            206, 2001-05 ,            212, 2002-02 ,                    na,  
2001-02-16   ,            203, 2001-05 ,            208, 2002-02 ,                    na,  
2001-02-09   ,         201.50, 2001-05 ,            208, 2002-02 ,                    na,  
2001-02-02   ,         202.75, 2001-05 ,            210, 2002-02 ,                    na,  
2001-01-26   ,         205.25, 2001-02 ,            212, 2002-02 ,                    na,  
2001-01-19   ,         201.25, 2001-02 ,            210, 2002-02 ,                    na,  
2001-01-12   ,            199, 2001-02 ,            207, 2002-02 ,                    na,  
2001-01-05   ,         209.25, 2001-02 ,         211.50, 2002-02 ,                    na,  
2000-12-29   ,            214, 2001-02 ,         214.50, 2002-02 ,                    na,  
2000-12-22   ,            219, 2001-02 ,            217, 2002-02 ,                    na,  
2000-12-15   ,         224.50, 2001-02 ,            221, 2002-02 ,                    na,  
2000-12-08   ,         225.50, 2001-02 ,         219.50, 2002-02 ,                    na,  
2000-12-01   ,            227, 2001-02 ,            222, 2002-02 ,                    na,  
2000-11-24   ,            228, 2001-02 ,            221, 2002-02 ,                    na,  
2000-11-17   ,            223, 2001-02 ,            220, 2002-02 ,                    na,  
2000-11-10   ,            219, 2001-02 ,            219, 2002-02 ,                    na,  
2000-11-03   ,         216.75, 2001-02 ,            218, 2002-02 ,         220.50, 2002-02 
2000-10-27   ,         214.50, 2000-11 ,            219, 2001-02 ,            222, 2002-02 
2000-10-20   ,            213, 2000-11 ,         217.75, 2001-02 ,            220, 2002-02 
2000-10-13   ,            211, 2000-11 ,         215.75, 2001-02 ,         219.50, 2002-02 
2000-10-06   ,            211, 2000-11 ,         215.50, 2001-02 ,            219, 2002-02 
2000-09-29   ,         212.75, 2000-11 ,         217.25, 2001-02 ,            220, 2002-02 
2000-09-22   ,         211.75, 2000-11 ,         216.50, 2001-02 ,            218, 2002-02 
2000-09-15   ,         213.75, 2000-11 ,         218.50, 2001-02 ,            218, 2002-02 
2000-09-08   ,         215.50, 2000-11 ,         219.50, 2001-02 ,            218, 2002-02 
2000-09-01   ,         213.50, 2000-11 ,         217.75, 2001-02 ,                    na,  
2000-08-25   ,         209.25, 2000-11 ,         213.50, 2001-02 ,                    na,  
2000-08-18   ,         207.75, 2000-11 ,            212, 2001-02 ,                    na,  
2000-08-11   ,         208.75, 2000-11 ,         213.25, 2001-02 ,                    na,  
2000-08-04   ,         207.50, 2000-11 ,         211.50, 2001-02 ,                    na,  
2000-07-28   ,            202, 2000-08 ,         211.50, 2001-02 ,                    na,  
2000-07-21   ,         195.50, 2000-08 ,         205.50, 2001-02 ,                    na,  
2000-07-14   ,         195.50, 2000-08 ,         205.50, 2001-02 ,                    na,  
2000-07-07   ,            189, 2000-08 ,            200, 2001-02 ,                    na,  
2000-06-30   ,         189.50, 2000-08 ,         200.50, 2001-02 ,                    na,  
2000-06-23   ,         190.50, 2000-08 ,            202, 2001-02 ,                    na,  
2000-06-16   ,         185.25, 2000-08 ,            198, 2001-02 ,                    na,  
2000-06-09   ,         185.50, 2000-08 ,         196.50, 2001-02 ,                    na,  
2000-06-02   ,            187, 2000-08 ,         197.50, 2001-02 ,                    na,  
2000-05-26   ,         188.50, 2000-08 ,         199.50, 2001-02 ,                    na,  
2000-05-19   ,         195.50, 2000-08 ,         205.50, 2001-02 ,                    na,  
2000-05-12   ,            193, 2000-08 ,            204, 2001-02 ,                    na,  
2000-05-05   ,            195, 2000-08 ,            208, 2001-02 ,                    na,  
2000-04-28   ,         211.50, 2000-05 ,            205, 2001-02 ,                    na,  
2000-04-21   ,            211, 2000-05 ,         206.75, 2001-02 ,                    na,  
2000-04-14   ,         208.50, 2000-05 ,            205, 2001-02 ,                    na,  
2000-04-07   ,            202, 2000-05 ,         201.50, 2001-02 ,                    na,  
2000-03-31   ,            206, 2000-05 ,         204.50, 2001-02 ,                    na,  
2000-03-24   ,         202.25, 2000-05 ,            199, 2001-02 ,                    na,  
2000-03-17   ,            204, 2000-05 ,            200, 2001-02 ,                    na,  
2000-03-10   ,            194, 2000-05 ,            194, 2001-02 ,                    na,  
2000-03-03   ,         189.50, 2000-05 ,            192, 2001-02 ,                    na,  
2000-02-25   ,            185, 2000-05 ,            189, 2001-02 ,                    na,  
2000-02-18   ,         184.50, 2000-05 ,            189, 2001-02 ,                    na,  
2000-02-11   ,         182.50, 2000-05 ,            190, 2001-02 ,                    na,  
2000-02-04   ,         181.25, 2000-05 ,            188, 2001-02 ,                    na,  
2000-01-28   ,         181.75, 2000-02 ,            190, 2001-02 ,                    na,  
2000-01-21   ,         175.75, 2000-02 ,            189, 2001-05 ,                    na,  
2000-01-14   ,         174.50, 2000-02 ,            191, 2001-05 ,                    na,  
2000-01-07   ,         174.50, 2000-02 ,            188, 2001-05 ,                    na,  
1999-12-31   ,            175, 2000-02 ,            189, 2001-05 ,                    na,  
1999-12-24   ,            174, 2000-02 ,            189, 2001-05 ,                    na,  
1999-12-17   ,         171.25, 2000-02 ,            187, 2001-05 ,                    na,  
1999-12-10   ,         177.25, 2000-02 ,            189, 2001-05 ,                    na,  
1999-12-03   ,            183, 2000-02 ,                    na,  ,                    na,  
1999-11-26   ,            183, 2000-02 ,                    na,  ,                    na,  
1999-11-19   ,         184.50, 2000-02 ,                    na,  ,                    na,  
1999-11-12   ,         182.25, 2000-02 ,                    na,  ,                    na,  
1999-11-05   ,         184.50, 2000-02 ,                    na,  ,                    na,  
1999-10-29   ,         175.75, 1999-11 ,         183.50, 2000-02 ,                    na,  
1999-10-22   ,         173.50, 1999-11 ,            181, 2000-02 ,                    na,  
1999-10-15   ,            178, 1999-11 ,         183.50, 2000-02 ,                    na,  
1999-10-08   ,         182.50, 1999-11 ,         187.75, 2000-02 ,                    na,  
1999-10-01   ,            182, 1999-11 ,         186.25, 2000-02 ,                    na,  
1999-09-24   ,            184, 1999-11 ,         188.25, 2000-02 ,                    na,  
1999-09-17   ,         186.25, 1999-11 ,         190.75, 2000-02 ,                    na,  
1999-09-10   ,            187, 1999-11 ,         191.50, 2000-02 ,                    na,  
1999-09-03   ,            184, 1999-11 ,         187.75, 2000-02 ,                    na,  
1999-08-27   ,            184, 1999-11 ,            188, 2000-02 ,                    na,  
1999-08-20   ,         185.50, 1999-11 ,         189.75, 2000-02 ,                    na,  
1999-08-13   ,         177.50, 1999-11 ,         180.75, 2000-02 ,                    na,  
1999-08-06   ,            178, 1999-11 ,            182, 2000-02 ,                    na,  
1999-07-30   ,            157, 1999-08 ,            177, 2000-02 ,                    na,  
1999-07-23   ,            166, 1999-08 ,         184.75, 2000-02 ,                    na,  
1999-07-16   ,         169.50, 1999-08 ,         182.50, 2000-02 ,                    na,  
1999-07-09   ,         171.75, 1999-08 ,            182, 2000-02 ,                    na,  
1999-07-02   ,         173.50, 1999-08 ,         183.75, 2000-02 ,                    na,  
1999-06-25   ,            176, 1999-08 ,         186.25, 2000-02 ,                    na,  
1999-06-18   ,            176, 1999-08 ,            186, 2000-02 ,                    na,  
1999-06-11   ,         177.25, 1999-08 ,            188, 2000-02 ,                    na,  
1999-06-04   ,            180, 1999-08 ,         190.50, 2000-02 ,                    na,  
1999-05-28   ,            182, 1999-08 ,         192.25, 2000-02 ,                    na,  
1999-05-21   ,            178, 1999-08 ,         189.50, 2000-02 ,                    na,  
1999-05-14   ,            181, 1999-08 ,            194, 2000-02 ,                    na,  
1999-05-07   ,         184.50, 1999-08 ,            197, 2000-02 ,                    na,  
1999-04-30   ,         186.50, 1999-05 ,            201, 2000-02 ,                    na,  
1999-04-23   ,            199, 1999-05 ,            204, 2000-02 ,                    na,  
1999-04-16   ,            200, 1999-05 ,         199.50, 2000-02 ,                    na,  
1999-04-09   ,            197, 1999-05 ,            196, 2000-02 ,                    na,  
1999-04-02   ,            195, 1999-05 ,            196, 2000-02 ,                    na,  
1999-03-26   ,            201, 1999-05 ,            203, 2000-02 ,                    na,  
1999-03-19   ,            196, 1999-05 ,            197, 2000-02 ,                    na,  
1999-03-12   ,         189.50, 1999-05 ,            194, 2000-02 ,                    na,  
1999-03-05   ,            188, 1999-05 ,            193, 2000-02 ,                    na,  
1999-02-26   ,            182, 1999-05 ,            191, 2000-02 ,                    na,  
1999-02-19   ,         186.50, 1999-05 ,            190, 2000-02 ,                    na,  
1999-02-12   ,            200, 1999-05 ,            197, 2000-02 ,                    na,  
1999-02-05   ,            207, 1999-05 ,            204, 2000-02 ,                    na,  
1999-01-29   ,            208, 1999-02 ,            205, 2000-02 ,                    na,  
1999-01-22   ,            212, 1999-02 ,            211, 2000-02 ,                    na,  
1999-01-15   ,            227, 1999-02 ,            217, 2000-02 ,                    na,  
1999-01-08   ,            234, 1999-02 ,            221, 2000-02 ,                    na,