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

[EMA] Corn. French yellow, red corn charte qualité classe of sound, fair and merchantable quality. Moisture: basis 15%, maximum 15.5%. Broken grains: basis 4%, maximum 10%. Sprouted grains: basis 2.5%, maximum 6%. Grains impurities: basis 4%, maximum 5%. Other impurities: basis 1%, maximum 3%. Broken grains, sprouted grains, grains impurities and other impurities cannot exceed 12%.. 50 metric tons. EUR per metric ton..
Column ( 1) [EMA] Corn maturity 1. Nearest maturity . Number of observations : 271
Column ( 2) [EMA] Corn maturity 2. 2nd maturity . Number of observations : 260
Column ( 3) [EMA] Corn maturity 3. 3rd maturity . Number of observations : 65
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 aug 08, 10:28 pm

[EMA] Corn . Futures . Close Price 
             , [EMA] Corn             ,, [EMA] Corn             ,, [EMA] Corn             ,
             , [EMA] Corn; Nearest    ,, 2nd nearest expn       ,, Third nearest expn     ,
             , expiration             ,,                        ,,                        ,
             ,      Oct1999 to Nov2004,,      Oct1999 to Nov2004,,      Sep2000 to Nov2004,
End of       ,                        ,,                        ,,                        ,
2004-12-03   ,            112, 2005-01 ,         119.25, 2006-01 ,                    na,  
2004-11-26   ,         112.25, 2005-01 ,         119.50, 2006-01 ,                    na,  
2004-11-19   ,         114.25, 2005-01 ,         120.25, 2006-01 ,                    na,  
2004-11-12   ,         113.25, 2005-01 ,         119.50, 2006-01 ,                    na,  
2004-11-05   ,            109, 2004-11 ,         112.25, 2005-01 ,         119.75, 2006-01 
2004-10-29   ,            108, 2004-11 ,         111.75, 2005-01 ,         0.2500, 2006-01 
2004-10-22   ,         106.25, 2004-11 ,         111.50, 2005-01 ,         0.2500, 2006-01 
2004-10-15   ,         107.25, 2004-11 ,         112.25, 2005-01 ,         0.2500, 2006-01 
2004-10-08   ,         105.50, 2004-11 ,         112.25, 2005-01 ,         0.2500, 2006-01 
2004-10-01   ,            108, 2004-11 ,         112.50, 2005-01 ,            139, 2006-01 
2004-09-24   ,            107, 2004-11 ,         112.50, 2005-01 ,            139, 2006-01 
2004-09-17   ,         106.50, 2004-11 ,         112.50, 2005-01 ,            139, 2006-01 
2004-09-10   ,         107.25, 2004-11 ,            113, 2005-01 ,            139, 2006-01 
2004-09-03   ,            112, 2004-11 ,         115.50, 2005-01 ,            139, 2006-01 
2004-08-27   ,         114.50, 2004-11 ,            118, 2005-01 ,            139, 2006-01 
2004-08-20   ,         113.75, 2004-11 ,         117.25, 2005-01 ,            139, 2006-01 
2004-08-13   ,         114.50, 2004-11 ,            117, 2005-01 ,            139, 2006-01 
2004-08-06   ,         118.50, 2004-11 ,         120.50, 2005-01 ,            139, 2006-01 
2004-07-30   ,            138, 2004-08 ,         118.75, 2005-01 ,                    na,  
2004-07-23   ,            137, 2004-08 ,         119.75, 2005-01 ,                    na,  
2004-07-16   ,            137, 2004-08 ,         121.25, 2005-01 ,                    na,  
2004-07-09   ,         132.50, 2004-08 ,            124, 2005-01 ,                    na,  
2004-07-02   ,         145.50, 2004-08 ,            126, 2005-01 ,                    na,  
2004-06-25   ,         149.50, 2004-08 ,            126, 2005-01 ,                    na,  
2004-06-18   ,            152, 2004-08 ,         129.25, 2005-01 ,                    na,  
2004-06-11   ,            156, 2004-08 ,         127.50, 2005-01 ,                    na,  
2004-06-04   ,         146.25, 2004-06 ,            127, 2005-01 ,                    na,  
2004-05-28   ,         145.50, 2004-06 ,            126, 2005-01 ,                    na,  
2004-05-21   ,            155, 2004-06 ,            130, 2005-01 ,                    na,  
2004-05-14   ,            156, 2004-06 ,            130, 2005-01 ,                    na,  
2004-05-07   ,            163, 2004-06 ,            136, 2005-01 ,                    na,  
2004-04-30   ,         164.50, 2004-06 ,            134, 2005-01 ,                    na,  
2004-04-23   ,            163, 2004-06 ,            135, 2005-01 ,                    na,  
2004-04-16   ,            157, 2004-06 ,            137, 2005-01 ,                    na,  
2004-04-09   ,            164, 2004-06 ,            140, 2005-01 ,                    na,  
2004-04-02   ,         167.75, 2004-06 ,            136, 2005-01 ,                    na,  
2004-03-26   ,         168.50, 2004-06 ,            137, 2005-01 ,                    na,  
2004-03-19   ,         167.25, 2004-06 ,            137, 2005-01 ,                    na,  
2004-03-12   ,         170.25, 2004-06 ,            138, 2005-01 ,                    na,  
2004-03-05   ,            159, 2004-03 ,            138, 2005-01 ,                    na,  
2004-02-27   ,         165.50, 2004-03 ,            140, 2005-01 ,                    na,  
2004-02-20   ,         164.50, 2004-03 ,            139, 2005-01 ,                    na,  
2004-02-13   ,         164.25, 2004-03 ,            140, 2005-01 ,                    na,  
2004-02-06   ,         169.75, 2004-03 ,            143, 2005-01 ,                    na,  
2004-01-30   ,         173.25, 2004-03 ,            144, 2005-01 ,                    na,  
2004-01-23   ,         172.50, 2004-03 ,            143, 2005-01 ,                    na,  
2004-01-16   ,         170.50, 2004-03 ,            144, 2005-01 ,                    na,  
2004-01-09   ,         169.50, 2004-03 ,            146, 2005-01 ,                    na,  
2004-01-02   ,         166.50, 2004-01 ,            147, 2005-01 ,                    na,  
2003-12-26   ,         165.75, 2004-01 ,            147, 2005-01 ,                    na,  
2003-12-19   ,         166.75, 2004-01 ,            148, 2005-01 ,                    na,  
2003-12-12   ,         165.50, 2004-01 ,            147, 2005-01 ,                    na,  
2003-12-05   ,            170, 2004-01 ,            148, 2005-01 ,                    na,  
2003-11-28   ,         171.25, 2004-01 ,            148, 2005-01 ,                    na,  
2003-11-21   ,            172, 2004-01 ,            148, 2005-01 ,                    na,  
2003-11-14   ,         174.50, 2004-01 ,            147, 2005-01 ,                    na,  
2003-11-07   ,         170.50, 2004-01 ,            145, 2005-01 ,            146, 2005-01 
2003-10-31   ,         164.50, 2003-11 ,            167, 2004-01 ,            147, 2005-01 
2003-10-24   ,            160, 2003-11 ,         163.75, 2004-01 ,            146, 2005-01 
2003-10-17   ,            158, 2003-11 ,         160.25, 2004-01 ,            145, 2005-01 
2003-10-10   ,         156.25, 2003-11 ,         158.50, 2004-01 ,            145, 2005-01 
2003-10-03   ,            157, 2003-11 ,            159, 2004-01 ,            146, 2005-01 
2003-09-26   ,         160.25, 2003-11 ,            162, 2004-01 ,            145, 2005-01 
2003-09-19   ,         150.75, 2003-11 ,         152.75, 2004-01 ,            139, 2005-01 
2003-09-12   ,         147.50, 2003-11 ,         149.50, 2004-01 ,         137.50, 2005-01 
2003-09-05   ,            146, 2003-11 ,         148.50, 2004-01 ,            136, 2005-01 
2003-08-29   ,            145, 2003-11 ,         147.50, 2004-01 ,            135, 2005-01 
2003-08-22   ,         144.50, 2003-11 ,            146, 2004-01 ,            135, 2005-01 
2003-08-15   ,            139, 2003-11 ,         142.25, 2004-01 ,            135, 2005-01 
2003-08-08   ,         137.75, 2003-11 ,            140, 2004-01 ,            135, 2005-01 
2003-08-01   ,            127, 2003-08 ,         131.50, 2004-01 ,                    na,  
2003-07-25   ,            129, 2003-08 ,            134, 2004-01 ,                    na,  
2003-07-18   ,         128.25, 2003-08 ,            133, 2004-01 ,                    na,  
2003-07-11   ,         121.75, 2003-08 ,         126.25, 2004-01 ,                    na,  
2003-07-04   ,            122, 2003-08 ,            125, 2004-01 ,                    na,  
2003-06-27   ,         121.50, 2003-08 ,            124, 2004-01 ,                    na,  
2003-06-20   ,         122.25, 2003-08 ,            123, 2004-01 ,                    na,  
2003-06-13   ,            122, 2003-08 ,         122.50, 2004-01 ,                    na,  
2003-06-06   ,         120.25, 2003-08 ,         121.75, 2004-01 ,                    na,  
2003-05-30   ,            117, 2003-06 ,            121, 2004-01 ,                    na,  
2003-05-23   ,            118, 2003-06 ,            122, 2004-01 ,                    na,  
2003-05-16   ,         120.75, 2003-06 ,         122.75, 2004-01 ,                    na,  
2003-05-09   ,         119.50, 2003-06 ,            121, 2004-01 ,                    na,  
2003-05-02   ,            121, 2003-06 ,         122.50, 2004-01 ,                    na,  
2003-04-25   ,            121, 2003-06 ,         122.50, 2004-01 ,                    na,  
2003-04-18   ,         120.50, 2003-06 ,            122, 2004-01 ,                    na,  
2003-04-11   ,         119.75, 2003-06 ,            120, 2004-01 ,                    na,  
2003-04-04   ,         119.25, 2003-06 ,         119.50, 2004-01 ,                    na,  
2003-03-28   ,         119.75, 2003-06 ,            118, 2004-01 ,                    na,  
2003-03-21   ,         119.25, 2003-06 ,         117.50, 2004-01 ,                    na,  
2003-03-14   ,         117.75, 2003-06 ,            117, 2004-01 ,                    na,  
2003-03-07   ,            119, 2003-06 ,         118.50, 2004-01 ,                    na,  
2003-02-28   ,         118.50, 2003-03 ,            121, 2004-01 ,                    na,  
2003-02-21   ,         119.50, 2003-03 ,            120, 2004-01 ,                    na,  
2003-02-14   ,         120.50, 2003-03 ,            122, 2004-01 ,                    na,  
2003-02-07   ,            121, 2003-03 ,            123, 2004-01 ,                    na,  
2003-01-31   ,            121, 2003-03 ,         126.50, 2004-01 ,                    na,  
2003-01-24   ,         120.75, 2003-03 ,            129, 2004-01 ,                    na,  
2003-01-17   ,         121.25, 2003-03 ,            129, 2004-01 ,                    na,  
2003-01-10   ,            123, 2003-03 ,            129, 2004-01 ,                    na,  
2003-01-03   ,         121.50, 2003-01 ,            130, 2004-01 ,                    na,  
2002-12-27   ,         121.50, 2003-01 ,            130, 2004-01 ,                    na,  
2002-12-20   ,         121.75, 2003-01 ,            130, 2004-01 ,                    na,  
2002-12-13   ,         123.50, 2003-01 ,            131, 2004-01 ,                    na,  
2002-12-06   ,         122.75, 2003-01 ,            131, 2004-01 ,                    na,  
2002-11-29   ,         126.25, 2003-01 ,            133, 2004-01 ,                    na,  
2002-11-22   ,         124.25, 2003-01 ,            133, 2004-01 ,                    na,  
2002-11-15   ,         122.25, 2003-01 ,            133, 2004-01 ,                    na,  
2002-11-08   ,         123.50, 2003-01 ,            133, 2004-01 ,            133, 2004-01 
2002-11-01   ,            117, 2002-11 ,         125.75, 2003-01 ,            133, 2004-01 
2002-10-25   ,            119, 2002-11 ,         126.25, 2003-01 ,            133, 2004-01 
2002-10-18   ,         117.50, 2002-11 ,         125.50, 2003-01 ,            133, 2004-01 
2002-10-11   ,         119.25, 2002-11 ,         126.25, 2003-01 ,            134, 2004-01 
2002-10-04   ,            117, 2002-11 ,            124, 2003-01 ,            134, 2004-01 
2002-09-27   ,         123.50, 2002-11 ,         128.75, 2003-01 ,            134, 2004-01 
2002-09-20   ,         123.75, 2002-11 ,         129.50, 2003-01 ,            134, 2004-01 
2002-09-13   ,         125.50, 2002-11 ,         130.50, 2003-01 ,            139, 2004-01 
2002-09-06   ,         122.75, 2002-11 ,            126, 2003-01 ,            136, 2004-01 
2002-08-30   ,         122.50, 2002-11 ,         125.50, 2003-01 ,            135, 2004-01 
2002-08-23   ,         124.75, 2002-11 ,         128.25, 2003-01 ,            133, 2004-01 
2002-08-16   ,            124, 2002-11 ,            127, 2003-01 ,            133, 2004-01 
2002-08-09   ,         119.75, 2002-11 ,         124.75, 2003-01 ,            133, 2004-01 
2002-08-02   ,         134.50, 2002-08 ,            123, 2003-01 ,                    na,  
2002-07-26   ,            133, 2002-08 ,            123, 2003-01 ,                    na,  
2002-07-19   ,         132.50, 2002-08 ,            122, 2003-01 ,                    na,  
2002-07-12   ,            129, 2002-08 ,         121.50, 2003-01 ,                    na,  
2002-07-05   ,            126, 2002-08 ,            121, 2003-01 ,                    na,  
2002-06-28   ,         125.50, 2002-08 ,            121, 2003-01 ,                    na,  
2002-06-21   ,            125, 2002-08 ,         120.50, 2003-01 ,                    na,  
2002-06-14   ,            125, 2002-08 ,            121, 2003-01 ,                    na,  
2002-06-07   ,         124.75, 2002-08 ,            120, 2003-01 ,                    na,  
2002-05-31   ,         122.25, 2002-06 ,         120.50, 2003-01 ,                    na,  
2002-05-24   ,            122, 2002-06 ,            119, 2003-01 ,                    na,  
2002-05-17   ,         121.75, 2002-06 ,            119, 2003-01 ,                    na,  
2002-05-10   ,         122.50, 2002-06 ,            122, 2003-01 ,                    na,  
2002-05-03   ,            123, 2002-06 ,            123, 2003-01 ,                    na,  
2002-04-26   ,            125, 2002-06 ,            123, 2003-01 ,                    na,  
2002-04-19   ,         125.25, 2002-06 ,            122, 2003-01 ,                    na,  
2002-04-12   ,            125, 2002-06 ,         121.50, 2003-01 ,                    na,  
2002-04-05   ,         124.50, 2002-06 ,            120, 2003-01 ,                    na,  
2002-03-29   ,         123.25, 2002-06 ,            120, 2003-01 ,                    na,  
2002-03-22   ,            124, 2002-06 ,         123.50, 2003-01 ,                    na,  
2002-03-15   ,            127, 2002-06 ,            124, 2003-01 ,                    na,  
2002-03-08   ,         126.50, 2002-06 ,            123, 2003-01 ,                    na,  
2002-03-01   ,            123, 2002-03 ,         122.50, 2003-01 ,                    na,  
2002-02-22   ,            124, 2002-03 ,         127.50, 2003-01 ,                    na,  
2002-02-15   ,         128.25, 2002-03 ,            130, 2003-01 ,                    na,  
2002-02-08   ,         129.50, 2002-03 ,            130, 2003-01 ,                    na,  
2002-02-01   ,         129.25, 2002-03 ,            130, 2003-01 ,                    na,  
2002-01-25   ,            131, 2002-03 ,         130.50, 2003-01 ,                    na,  
2002-01-18   ,         131.50, 2002-03 ,         130.50, 2003-01 ,                    na,  
2002-01-11   ,         131.75, 2002-03 ,         130.50, 2003-01 ,                    na,  
2002-01-04   ,            129, 2002-01 ,         130.50, 2003-01 ,                    na,  
2001-12-28   ,            129, 2002-01 ,         130.50, 2003-01 ,                    na,  
2001-12-21   ,         128.75, 2002-01 ,         130.50, 2003-01 ,                    na,  
2001-12-14   ,         129.50, 2002-01 ,         130.50, 2003-01 ,                    na,  
2001-12-07   ,         129.25, 2002-01 ,         130.50, 2003-01 ,                    na,  
2001-11-30   ,         130.50, 2002-01 ,            131, 2003-01 ,                    na,  
2001-11-23   ,         132.25, 2002-01 ,            132, 2003-01 ,                    na,  
2001-11-16   ,         131.50, 2002-01 ,            132, 2003-01 ,                    na,  
2001-11-09   ,            130, 2002-01 ,            131, 2003-01 ,            130, 2003-01 
2001-11-02   ,         124.50, 2001-11 ,            129, 2002-01 ,            130, 2003-01 
2001-10-26   ,         125.50, 2001-11 ,         128.50, 2002-01 ,            130, 2003-01 
2001-10-19   ,         125.50, 2001-11 ,            128, 2002-01 ,            130, 2003-01 
2001-10-12   ,         123.50, 2001-11 ,            126, 2002-01 ,            130, 2003-01 
2001-10-05   ,         125.75, 2001-11 ,         128.50, 2002-01 ,            131, 2003-01 
2001-09-28   ,         126.50, 2001-11 ,            129, 2002-01 ,            131, 2003-01 
2001-09-21   ,            127, 2001-11 ,            130, 2002-01 ,         131.50, 2003-01 
2001-09-14   ,         127.50, 2001-11 ,            130, 2002-01 ,            131, 2003-01 
2001-09-07   ,            127, 2001-11 ,            130, 2002-01 ,            131, 2003-01 
2001-08-31   ,         128.50, 2001-11 ,         130.75, 2002-01 ,            132, 2003-01 
2001-08-24   ,         128.50, 2001-11 ,         130.75, 2002-01 ,            132, 2003-01 
2001-08-17   ,         130.50, 2001-11 ,            133, 2002-01 ,            134, 2003-01 
2001-08-10   ,            131, 2001-11 ,            134, 2002-01 ,            135, 2003-01 
2001-08-03   ,         135.75, 2001-08 ,         134.50, 2002-01 ,                    na,  
2001-07-27   ,            139, 2001-08 ,            133, 2002-01 ,                    na,  
2001-07-20   ,         139.25, 2001-08 ,         133.50, 2002-01 ,                    na,  
2001-07-13   ,         142.75, 2001-08 ,         133.50, 2002-01 ,                    na,  
2001-07-06   ,         141.75, 2001-08 ,         131.50, 2002-01 ,                    na,  
2001-06-29   ,            139, 2001-08 ,            130, 2002-01 ,                    na,  
2001-06-22   ,         138.75, 2001-08 ,            130, 2002-01 ,                    na,  
2001-06-15   ,         136.75, 2001-08 ,            130, 2002-01 ,                    na,  
2001-06-08   ,         135.75, 2001-08 ,            130, 2002-01 ,                    na,  
2001-06-01   ,         134.25, 2001-06 ,         129.50, 2002-01 ,                    na,  
2001-05-25   ,         133.75, 2001-06 ,         129.25, 2002-01 ,                    na,  
2001-05-18   ,         134.50, 2001-06 ,            129, 2002-01 ,                    na,  
2001-05-11   ,         133.25, 2001-06 ,         127.75, 2002-01 ,                    na,  
2001-05-04   ,         132.25, 2001-06 ,            128, 2002-01 ,                    na,  
2001-04-27   ,         131.50, 2001-06 ,         127.50, 2002-01 ,                    na,  
2001-04-20   ,         131.50, 2001-06 ,            127, 2002-01 ,                    na,  
2001-04-13   ,         131.25, 2001-06 ,            127, 2002-01 ,                    na,  
2001-04-06   ,            131, 2001-06 ,         126.50, 2002-01 ,                    na,  
2001-03-30   ,         131.50, 2001-06 ,         127.50, 2002-01 ,                    na,  
2001-03-23   ,         132.75, 2001-06 ,         127.50, 2002-01 ,                    na,  
2001-03-16   ,            133, 2001-06 ,         127.25, 2002-01 ,                    na,  
2001-03-09   ,         133.75, 2001-06 ,         127.50, 2002-01 ,                    na,  
2001-03-02   ,         131.75, 2001-03 ,         128.50, 2002-01 ,                    na,  
2001-02-23   ,            131, 2001-03 ,         127.50, 2002-01 ,                    na,  
2001-02-16   ,            131, 2001-03 ,            128, 2002-01 ,                    na,  
2001-02-09   ,         132.50, 2001-03 ,            129, 2002-01 ,                    na,  
2001-02-02   ,         132.25, 2001-03 ,         129.50, 2002-01 ,                    na,  
2001-01-26   ,         132.50, 2001-03 ,            131, 2002-01 ,                    na,  
2001-01-19   ,         131.50, 2001-03 ,            130, 2002-01 ,                    na,  
2001-01-12   ,         131.75, 2001-03 ,         129.50, 2002-01 ,                    na,  
2001-01-05   ,         131.25, 2001-01 ,            130, 2002-01 ,                    na,  
2000-12-29   ,         131.50, 2001-01 ,         130.50, 2002-01 ,                    na,  
2000-12-22   ,         131.50, 2001-01 ,            132, 2002-01 ,                    na,  
2000-12-15   ,         132.50, 2001-01 ,            132, 2002-01 ,                    na,  
2000-12-08   ,         131.25, 2001-01 ,            130, 2002-01 ,                    na,  
2000-12-01   ,            134, 2001-01 ,         131.50, 2002-01 ,                    na,  
2000-11-24   ,         131.25, 2001-01 ,         130.50, 2002-01 ,                    na,  
2000-11-17   ,            128, 2001-01 ,            128, 2002-01 ,                    na,  
2000-11-10   ,            129, 2001-01 ,         128.50, 2002-01 ,                    na,  
2000-11-03   ,         124.50, 2000-11 ,         126.25, 2001-01 ,            128, 2002-01 
2000-10-27   ,            124, 2000-11 ,            126, 2001-01 ,            128, 2002-01 
2000-10-20   ,            125, 2000-11 ,         126.75, 2001-01 ,         127.50, 2002-01 
2000-10-13   ,         123.50, 2000-11 ,            126, 2001-01 ,            127, 2002-01 
2000-10-06   ,         123.50, 2000-11 ,            126, 2001-01 ,            127, 2002-01 
2000-09-29   ,            123, 2000-11 ,            126, 2001-01 ,            127, 2002-01 
2000-09-22   ,         123.25, 2000-11 ,         125.75, 2001-01 ,            127, 2002-01 
2000-09-15   ,            123, 2000-11 ,            126, 2001-01 ,            127, 2002-01 
2000-09-08   ,            123, 2000-11 ,            125, 2001-01 ,         126.50, 2002-01 
2000-09-01   ,         122.25, 2000-11 ,         124.50, 2001-01 ,                    na,  
2000-08-25   ,            123, 2000-11 ,         124.50, 2001-01 ,                    na,  
2000-08-18   ,         124.25, 2000-11 ,         126.75, 2001-01 ,                    na,  
2000-08-11   ,            124, 2000-11 ,         126.75, 2001-01 ,                    na,  
2000-08-04   ,            177, 2000-08 ,         126.75, 2001-01 ,                    na,  
2000-07-28   ,         162.50, 2000-08 ,         125.50, 2001-01 ,                    na,  
2000-07-21   ,            153, 2000-08 ,            126, 2001-01 ,                    na,  
2000-07-14   ,         150.50, 2000-08 ,            126, 2001-01 ,                    na,  
2000-07-07   ,         147.25, 2000-08 ,         126.50, 2001-01 ,                    na,  
2000-06-30   ,            142, 2000-08 ,         126.50, 2001-01 ,                    na,  
2000-06-23   ,            141, 2000-08 ,            127, 2001-01 ,                    na,  
2000-06-16   ,            140, 2000-08 ,            126, 2001-01 ,                    na,  
2000-06-09   ,            138, 2000-08 ,            126, 2001-01 ,                    na,  
2000-06-02   ,         138.75, 2000-06 ,            127, 2001-01 ,                    na,  
2000-05-26   ,         139.50, 2000-06 ,         127.25, 2001-01 ,                    na,  
2000-05-19   ,            140, 2000-06 ,            128, 2001-01 ,                    na,  
2000-05-12   ,         141.50, 2000-06 ,         127.25, 2001-01 ,                    na,  
2000-05-05   ,            141, 2000-06 ,         128.25, 2001-01 ,                    na,  
2000-04-28   ,         138.75, 2000-06 ,         126.50, 2001-01 ,                    na,  
2000-04-21   ,            138, 2000-06 ,         126.50, 2001-01 ,                    na,  
2000-04-14   ,            138, 2000-06 ,         126.50, 2001-01 ,                    na,  
2000-04-07   ,         137.50, 2000-06 ,         126.50, 2001-01 ,                    na,  
2000-03-31   ,            138, 2000-06 ,         126.25, 2001-01 ,                    na,  
2000-03-24   ,            137, 2000-06 ,            126, 2001-01 ,                    na,  
2000-03-17   ,         136.75, 2000-06 ,         126.25, 2001-01 ,                    na,  
2000-03-10   ,            137, 2000-06 ,         126.25, 2001-01 ,                    na,  
2000-03-03   ,         135.25, 2000-03 ,            126, 2001-01 ,                    na,  
2000-02-25   ,         133.75, 2000-03 ,            126, 2001-01 ,                    na,  
2000-02-18   ,         133.50, 2000-03 ,            126, 2001-01 ,                    na,  
2000-02-11   ,         133.50, 2000-03 ,         125.50, 2001-01 ,                    na,  
2000-02-04   ,         133.50, 2000-03 ,         124.50, 2001-01 ,                    na,  
2000-01-28   ,         133.50, 2000-03 ,            125, 2001-03 ,                    na,  
2000-01-21   ,            133, 2000-03 ,                    na,  ,                    na,  
2000-01-14   ,            132, 2000-03 ,                    na,  ,                    na,  
2000-01-07   ,            132, 2000-03 ,                    na,  ,                    na,  
1999-12-31   ,            131, 2000-01 ,                    na,  ,                    na,  
1999-12-24   ,         131.25, 2000-01 ,                    na,  ,                    na,  
1999-12-17   ,         130.50, 2000-01 ,                    na,  ,                    na,  
1999-12-10   ,            131, 2000-01 ,                    na,  ,                    na,  
1999-12-03   ,            131, 2000-01 ,                    na,  ,                    na,  
1999-11-26   ,         131.50, 2000-01 ,                    na,  ,                    na,  
1999-11-19   ,         131.75, 2000-01 ,                    na,  ,                    na,  
1999-11-12   ,            132, 2000-01 ,                    na,  ,                    na,  
1999-11-05   ,            126, 1999-11 ,         131.75, 2000-01 ,                    na,  
1999-10-29   ,            126, 1999-11 ,         131.75, 2000-01 ,                    na,  
1999-10-22   ,            124, 1999-11 ,         131.75, 2000-01 ,                    na,  
1999-10-15   ,            124, 1999-11 ,            131, 2000-01 ,                    na,  
1999-10-08   ,            124, 1999-11 ,         131.75, 2000-01 ,                    na,  
1999-10-01   ,            124, 1999-11 ,         131.50, 2000-01 ,                    na,