EconStats : Minneapolis Exchange Data . Prices Hard . Open MGEmin Grain wheat spring red Volume Futures

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
Euro Afri		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
MGEmin - Minneapolis Grain Exchange
Hard red spring wheat . 16700	Hard red spring wheat (E) . 7353	Hard red spring Wheat Index (HRSI) . 19428
Hard red winter Wheat Index (HRWI) . 19428	Soft red spring Wheat Index (SRWI) . 19428	National corn index (NCI) . 19428
National soybean index (NSI) . 19428
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Close Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
Hard red spring wheat (E). 6:00pm-6:00am and 9:30am-1:15pm. http://www.mge.com/index.aspx
Column ( 1) Hard red spring wheat (E) maturity 1. Nearest maturity . Number of observations : 173
Column ( 2) Hard red spring wheat (E) maturity 2. 2nd maturity . Number of observations : 173
Column ( 3) Hard red spring wheat (E) maturity 3. 3rd maturity . Number of observations : 173
Column ( 4) Hard red spring wheat (E) maturity 4. 4th maturity . Number of observations : 173
Column ( 5) Hard red spring wheat (E) maturity 5. 5th maturity . Number of observations : 173
Column ( 6) Hard red spring wheat (E) maturity 6. 6th maturity . Number of observations : 173
Column ( 7) Hard red spring wheat (E) maturity 7. 7th maturity . Number of observations : 173
Column ( 8) Hard red spring wheat (E) maturity 8. 8th maturity . Number of observations : 173
Column ( 9) Hard red spring wheat (E) maturity 9. 9th maturity . Number of observations : 173
Column ( 10) Hard red spring wheat (E) maturity 10. 10th maturity . Number of observations : 170
Column ( 11) Hard red spring wheat (E) maturity 11. 11th maturity . Number of observations : 168
Column ( 12) Hard red spring wheat (E) maturity 12. 12th maturity . Number of observations : 155
Column ( 13) Hard red spring wheat (E) maturity 13. 13th maturity . Number of observations : 140
Column ( 14) Hard red spring wheat (E) maturity 14. 14th maturity . Number of observations : 132
Column ( 15) Hard red spring wheat (E) maturity 15. 15th maturity . Number of observations : 105
Column ( 16) Hard red spring wheat (E) maturity 16. 16th maturity . Number of observations : 96
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 apr 01, 7:47 pm
Hard red spring wheat (E) . Futures . Close Price
             , Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,, Hard red spring wheat  ,
             , (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,, (E)                    ,
             , Hard red spring wheat  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,, Thirteenth nearest exp ,, Fourteenth nearest exp ,, Fifteenth nearest expn ,, nearest expn           ,
             , (E) ; Nearest expirati ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,,                        ,,                        ,
             , on                     ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Dec2004 to Apr2008,,      Dec2004 to Apr2008,,      Dec2004 to Apr2008,,      Dec2004 to Apr2008,,      Dec2004 to Apr2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Dec2007,,      Dec2004 to Sep2007,,      Dec2004 to Jul2007,,      Dec2004 to May2007,,      Dec2004 to Mar2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-04-04   ,           1168, 2008-05 ,           1023, 2008-07 ,         994.75, 2008-09 ,            998, 2008-12 ,           1000, 2009-03 ,           1010, 2009-05 ,           1000, 2009-07 ,            980, 2009-09 ,            950, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,           1254, 2008-05 ,           1095, 2008-07 ,           1040, 2008-09 ,           1041, 2008-12 ,           1048, 2009-03 ,           1070, 2009-05 ,           1050, 2009-07 ,           1009, 2009-09 ,           1000, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,           1277, 2008-05 ,           1080, 2008-07 ,           1022, 2008-09 ,         1024.3, 2008-12 ,           1030, 2009-03 ,           1045, 2009-05 ,           1010, 2009-07 ,            960, 2009-09 ,            940, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,           1730, 2008-03 ,           1730, 2008-03 ,         1449.8, 2008-05 ,           1310, 2008-07 ,           1210, 2008-09 ,         1208.8, 2008-12 ,           1210, 2009-03 ,           1210, 2009-05 ,           1200, 2009-07 ,           1120, 2009-09 ,           1120, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,           1600, 2008-03 ,           1600, 2008-03 ,         1319.8, 2008-05 ,         1174.5, 2008-07 ,         1122.3, 2008-09 ,         1129.3, 2008-12 ,           1135, 2009-03 ,           1140, 2009-05 ,           1080, 2009-07 ,           1020, 2009-09 ,           1010, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,           1825, 2008-03 ,           1825, 2008-03 ,         1619.8, 2008-05 ,           1350, 2008-07 ,           1130, 2008-09 ,           1113, 2008-12 ,           1115, 2009-03 ,           1110, 2009-05 ,           1090, 2009-07 ,            980, 2009-09 ,            990, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,           1925, 2008-03 ,           1925, 2008-03 ,         1618.3, 2008-05 ,           1300, 2008-07 ,           1125, 2008-09 ,         1108.8, 2008-12 ,           1100, 2009-03 ,           1050, 2009-05 ,           1010, 2009-07 ,            938, 2009-09 ,            938, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,           1935, 2008-03 ,           1935, 2008-03 ,         1560.5, 2008-05 ,           1200, 2008-07 ,           1067, 2008-09 ,           1045, 2008-12 ,           1045, 2009-03 ,           1000, 2009-05 ,            960, 2009-07 ,            900, 2009-09 ,            909, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,           1553, 2008-03 ,           1553, 2008-03 ,         1424.8, 2008-05 ,           1250, 2008-07 ,           1145, 2008-09 ,           1132, 2008-12 ,           1120, 2009-03 ,           1105, 2009-05 ,           1090, 2009-07 ,         987.50, 2009-09 ,            975, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,           1403, 2008-03 ,           1403, 2008-03 ,         1274.8, 2008-05 ,           1125, 2008-07 ,           1018, 2008-09 ,         997.50, 2008-12 ,           1000, 2009-03 ,            980, 2009-05 ,            970, 2009-07 ,            900, 2009-09 ,            900, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,           1267, 2008-03 ,           1267, 2008-03 ,           1200, 2008-05 ,           1126, 2008-07 ,           1044, 2008-09 ,           1028, 2008-12 ,           1026, 2009-03 ,           1020, 2009-05 ,            970, 2009-07 ,            899, 2009-09 ,            904, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,         1194.8, 2008-03 ,         1194.8, 2008-03 ,           1144, 2008-05 ,           1085, 2008-07 ,           1040, 2008-09 ,           1035, 2008-12 ,           1030, 2009-03 ,           1020, 2009-05 ,            970, 2009-07 ,            920, 2009-09 ,            909, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,         1062.8, 2008-03 ,         1062.8, 2008-03 ,           1025, 2008-05 ,         971.75, 2008-07 ,            919, 2008-09 ,            908, 2008-12 ,         914.75, 2009-03 ,            915, 2009-05 ,            855, 2009-07 ,            822, 2009-09 ,            823, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,         1083.3, 2008-03 ,         1083.3, 2008-03 ,         1045.8, 2008-05 ,            950, 2008-07 ,            887, 2008-09 ,            880, 2008-12 ,            883, 2009-03 ,            875, 2009-05 ,            825, 2009-07 ,            794, 2009-09 ,            798, 2009-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,           1030, 2008-03 ,           1030, 2008-03 ,            994, 2008-05 ,            926, 2008-07 ,            841, 2008-09 ,            842, 2008-12 ,            853, 2009-03 ,            840, 2009-05 ,            810, 2009-07 ,            750, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,           1078, 2008-03 ,           1078, 2008-03 ,           1038, 2008-05 ,         951.50, 2008-07 ,            855, 2008-09 ,            846, 2008-12 ,            850, 2009-03 ,            840, 2009-05 ,            810, 2009-07 ,            770, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,           1130, 2007-12 ,         1075.8, 2008-03 ,           1130, 2007-12 ,         1075.8, 2008-03 ,         1036.3, 2008-05 ,            958, 2008-07 ,            859, 2008-09 ,         846.50, 2008-12 ,            868, 2009-03 ,            875, 2009-05 ,            820, 2009-07 ,            770, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,           1043, 2007-12 ,         1002.5, 2008-03 ,           1043, 2007-12 ,         1002.5, 2008-03 ,            977, 2008-05 ,         920.50, 2008-07 ,            850, 2008-09 ,            848, 2008-12 ,            854, 2009-03 ,            840, 2009-05 ,            800, 2009-07 ,            800, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,            950, 2007-12 ,            941, 2008-03 ,            950, 2007-12 ,            941, 2008-03 ,         920.25, 2008-05 ,            861, 2008-07 ,            792, 2008-09 ,            785, 2008-12 ,            806, 2009-03 ,            790, 2009-05 ,            779, 2009-07 ,            775, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,            908, 2007-12 ,            890, 2008-03 ,            908, 2007-12 ,            890, 2008-03 ,            858, 2008-05 ,            800, 2008-07 ,            754, 2008-09 ,            749, 2008-12 ,            762, 2009-03 ,            740, 2009-05 ,            710, 2009-07 ,            724, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,            826, 2007-12 ,         814.25, 2008-03 ,            826, 2007-12 ,         814.25, 2008-03 ,            792, 2008-05 ,            750, 2008-07 ,            710, 2008-09 ,            712, 2008-12 ,            713, 2009-03 ,            720, 2009-05 ,            710, 2009-07 ,            693, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,            818, 2007-12 ,            813, 2008-03 ,            818, 2007-12 ,            813, 2008-03 ,            788, 2008-05 ,            740, 2008-07 ,            714, 2008-09 ,            716, 2008-12 ,            724, 2009-03 ,            711, 2009-05 ,            710, 2009-07 ,            699, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,         813.50, 2007-12 ,            817, 2008-03 ,         813.50, 2007-12 ,            817, 2008-03 ,            788, 2008-05 ,            730, 2008-07 ,         693.25, 2008-09 ,            693, 2008-12 ,            705, 2009-03 ,            708, 2009-05 ,            708, 2009-07 ,            689, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,            827, 2007-12 ,            829, 2008-03 ,            827, 2007-12 ,            829, 2008-03 ,            807, 2008-05 ,            739, 2008-07 ,            698, 2008-09 ,            695, 2008-12 ,            707, 2009-03 ,            705, 2009-05 ,            705, 2009-07 ,            695, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,         869.75, 2007-12 ,            869, 2008-03 ,         869.75, 2007-12 ,            869, 2008-03 ,            848, 2008-05 ,            773, 2008-07 ,            700, 2008-09 ,            705, 2008-12 ,            710, 2009-03 ,            707, 2009-05 ,            707, 2009-07 ,            675, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,            870, 2007-12 ,            870, 2008-03 ,            870, 2007-12 ,            870, 2008-03 ,         836.50, 2008-05 ,            746, 2008-07 ,            690, 2008-09 ,            693, 2008-12 ,            696, 2009-03 ,            702, 2009-05 ,            702, 2009-07 ,            625, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,         890.75, 2007-12 ,            890, 2008-03 ,         890.75, 2007-12 ,            890, 2008-03 ,            865, 2008-05 ,            770, 2008-07 ,            690, 2008-09 ,            698, 2008-12 ,            702, 2009-03 ,            704, 2009-05 ,            704, 2009-07 ,            610, 2009-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,         905.75, 2007-12 ,         910.75, 2008-03 ,         905.75, 2007-12 ,         910.75, 2008-03 ,         874.50, 2008-05 ,            793, 2008-07 ,            696, 2008-09 ,            700, 2008-12 ,            707, 2009-03 ,            685, 2009-05 ,            685, 2009-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,            826, 2007-12 ,            833, 2008-03 ,            826, 2007-12 ,            833, 2008-03 ,            810, 2008-05 ,            720, 2008-07 ,            629, 2008-09 ,         636.50, 2008-12 ,            639, 2009-03 ,            621, 2009-05 ,            621, 2009-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,            797, 2007-09 ,            795, 2007-12 ,         797.25, 2008-03 ,            797, 2007-09 ,            795, 2007-12 ,         797.25, 2008-03 ,            785, 2008-05 ,         697.50, 2008-07 ,            610, 2008-09 ,            614, 2008-12 ,            622, 2009-03 ,            617, 2009-05 ,            617, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,            771, 2007-09 ,            774, 2007-12 ,         783.75, 2008-03 ,            771, 2007-09 ,            774, 2007-12 ,         783.75, 2008-03 ,            772, 2008-05 ,            670, 2008-07 ,            595, 2008-09 ,            600, 2008-12 ,            605, 2009-03 ,            603, 2009-05 ,            603, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,            692, 2007-09 ,         711.50, 2007-12 ,            725, 2008-03 ,            692, 2007-09 ,         711.50, 2007-12 ,            725, 2008-03 ,            705, 2008-05 ,         648.75, 2008-07 ,            590, 2008-09 ,         599.50, 2008-12 ,            599, 2009-03 ,            602, 2009-05 ,            602, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,         670.75, 2007-09 ,            683, 2007-12 ,         685.75, 2008-03 ,         670.75, 2007-09 ,            683, 2007-12 ,         685.75, 2008-03 ,            683, 2008-05 ,         629.50, 2008-07 ,            585, 2008-09 ,            588, 2008-12 ,            596, 2009-03 ,            600, 2009-05 ,            600, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,         652.25, 2007-09 ,         657.50, 2007-12 ,         663.25, 2008-03 ,         652.25, 2007-09 ,         657.50, 2007-12 ,         663.25, 2008-03 ,            665, 2008-05 ,         616.50, 2008-07 ,            572, 2008-09 ,            581, 2008-12 ,            590, 2009-03 ,            597, 2009-05 ,            597, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,            664, 2007-09 ,         663.50, 2007-12 ,            666, 2008-03 ,            664, 2007-09 ,         663.50, 2007-12 ,            666, 2008-03 ,            664, 2008-05 ,            620, 2008-07 ,            574, 2008-09 ,            577, 2008-12 ,            590, 2009-03 ,            590, 2009-05 ,            590, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,         643.50, 2007-09 ,         655.25, 2007-12 ,            664, 2008-03 ,         643.50, 2007-09 ,         655.25, 2007-12 ,            664, 2008-03 ,            658, 2008-05 ,            614, 2008-07 ,            572, 2008-09 ,            585, 2008-12 ,            593, 2009-03 ,            590, 2009-05 ,            590, 2009-07 ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,         645.50, 2007-09 ,         657.25, 2007-12 ,            670, 2008-03 ,         645.50, 2007-09 ,         657.25, 2007-12 ,            670, 2008-03 ,            663, 2008-05 ,            624, 2008-07 ,            584, 2008-09 ,            593, 2008-12 ,            593, 2009-03 ,            590, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,            620, 2007-09 ,            633, 2007-12 ,         645.50, 2008-03 ,            620, 2007-09 ,            633, 2007-12 ,         645.50, 2008-03 ,            648, 2008-05 ,            605, 2008-07 ,         570.50, 2008-09 ,         577.50, 2008-12 ,            575, 2009-03 ,            585, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,            642, 2007-07 ,            630, 2007-09 ,         639.25, 2007-12 ,            650, 2008-03 ,            642, 2007-07 ,            630, 2007-09 ,         639.25, 2007-12 ,            650, 2008-03 ,            650, 2008-05 ,            605, 2008-07 ,         579.75, 2008-09 ,            589, 2008-12 ,            590, 2009-03 ,            595, 2009-05 ,                    na,  ,                    na,  
2007-07-06   ,            625, 2007-07 ,         619.25, 2007-09 ,            628, 2007-12 ,            634, 2008-03 ,            625, 2007-07 ,         619.25, 2007-09 ,            628, 2007-12 ,            634, 2008-03 ,            637, 2008-05 ,            585, 2008-07 ,            558, 2008-09 ,            574, 2008-12 ,            570, 2009-03 ,            570, 2009-05 ,                    na,  ,                    na,  
2007-06-29   ,            623, 2007-07 ,         624.25, 2007-09 ,            632, 2007-12 ,            643, 2008-03 ,            623, 2007-07 ,         624.25, 2007-09 ,            632, 2007-12 ,            643, 2008-03 ,            636, 2008-05 ,         598.50, 2008-07 ,         558.50, 2008-09 ,         559.75, 2008-12 ,            570, 2009-03 ,            570, 2009-05 ,                    na,  ,                    na,  
2007-06-22   ,            600, 2007-07 ,         596.50, 2007-09 ,         602.50, 2007-12 ,            608, 2008-03 ,            600, 2007-07 ,         596.50, 2007-09 ,         602.50, 2007-12 ,            608, 2008-03 ,            608, 2008-05 ,            578, 2008-07 ,            555, 2008-09 ,            564, 2008-12 ,            575, 2009-03 ,            575, 2009-05 ,                    na,  ,                    na,  
2007-06-15   ,         586.25, 2007-07 ,            595, 2007-09 ,         607.75, 2007-12 ,         624.50, 2008-03 ,         586.25, 2007-07 ,            595, 2007-09 ,         607.75, 2007-12 ,         624.50, 2008-03 ,            624, 2008-05 ,            595, 2008-07 ,            568, 2008-09 ,            576, 2008-12 ,            580, 2009-03 ,            580, 2009-05 ,                    na,  ,                    na,  
2007-06-08   ,            532, 2007-07 ,         541.75, 2007-09 ,         556.50, 2007-12 ,            568, 2008-03 ,            532, 2007-07 ,         541.75, 2007-09 ,         556.50, 2007-12 ,            568, 2008-03 ,            568, 2008-05 ,            557, 2008-07 ,            549, 2008-09 ,            556, 2008-12 ,            556, 2009-03 ,            556, 2009-05 ,                    na,  ,                    na,  
2007-06-01   ,         535.75, 2007-07 ,         541.75, 2007-09 ,         550.50, 2007-12 ,            569, 2008-03 ,         535.75, 2007-07 ,         541.75, 2007-09 ,         550.50, 2007-12 ,            569, 2008-03 ,            567, 2008-05 ,            549, 2008-07 ,         529.50, 2008-09 ,            533, 2008-12 ,            538, 2009-03 ,            538, 2009-05 ,                    na,  ,                    na,  
2007-05-25   ,            525, 2007-07 ,         524.25, 2007-09 ,         533.75, 2007-12 ,            545, 2008-03 ,            525, 2007-07 ,         524.25, 2007-09 ,         533.75, 2007-12 ,            545, 2008-03 ,            541, 2008-05 ,            529, 2008-07 ,            512, 2008-09 ,            516, 2008-12 ,            521, 2009-03 ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,         500.50, 2007-07 ,         499.75, 2007-09 ,         506.50, 2007-12 ,            520, 2008-03 ,         500.50, 2007-07 ,         499.75, 2007-09 ,         506.50, 2007-12 ,            520, 2008-03 ,            528, 2008-05 ,            514, 2008-07 ,            510, 2008-09 ,            505, 2008-12 ,            522, 2009-03 ,            510, 2008-12 ,            522, 2009-03 ,                    na,  
2007-05-11   ,         528.50, 2007-05 ,            519, 2007-07 ,         516.25, 2007-09 ,            523, 2007-12 ,            534, 2008-03 ,         528.50, 2007-05 ,            519, 2007-07 ,         516.25, 2007-09 ,            523, 2007-12 ,            534, 2008-03 ,            532, 2008-05 ,            522, 2008-07 ,            513, 2008-09 ,            508, 2008-12 ,            522, 2009-03 ,                    na,  
2007-05-04   ,         532.50, 2007-05 ,            520, 2007-07 ,         518.75, 2007-09 ,            526, 2007-12 ,         535.50, 2008-03 ,         532.50, 2007-05 ,            520, 2007-07 ,         518.75, 2007-09 ,            526, 2007-12 ,         535.50, 2008-03 ,            537, 2008-05 ,            522, 2008-07 ,            513, 2008-09 ,         515.25, 2008-12 ,            522, 2009-03 ,                    na,  
2007-04-27   ,            545, 2007-05 ,         535.75, 2007-07 ,         532.50, 2007-09 ,         540.50, 2007-12 ,            550, 2008-03 ,            545, 2007-05 ,         535.75, 2007-07 ,         532.50, 2007-09 ,         540.50, 2007-12 ,            550, 2008-03 ,            548, 2008-05 ,            528, 2008-07 ,            514, 2008-09 ,            520, 2008-12 ,            522, 2009-03 ,                    na,  
2007-04-20   ,         524.75, 2007-05 ,            519, 2007-07 ,         520.75, 2007-09 ,         526.25, 2007-12 ,            538, 2008-03 ,         524.75, 2007-05 ,            519, 2007-07 ,         520.75, 2007-09 ,         526.25, 2007-12 ,            538, 2008-03 ,            528, 2008-05 ,            520, 2008-07 ,            509, 2008-09 ,            512, 2008-12 ,            519, 2009-03 ,                    na,  
2007-04-13   ,         518.75, 2007-05 ,         516.25, 2007-07 ,         516.25, 2007-09 ,            525, 2007-12 ,            540, 2008-03 ,         518.75, 2007-05 ,         516.25, 2007-07 ,         516.25, 2007-09 ,            525, 2007-12 ,            540, 2008-03 ,            533, 2008-05 ,            517, 2008-07 ,            510, 2008-09 ,            515, 2008-12 ,            515, 2009-03 ,                    na,  
2007-04-06   ,         497.50, 2007-05 ,         495.75, 2007-07 ,         495.75, 2007-09 ,         504.25, 2007-12 ,            515, 2008-03 ,         497.50, 2007-05 ,         495.75, 2007-07 ,         495.75, 2007-09 ,         504.25, 2007-12 ,            515, 2008-03 ,            515, 2008-05 ,            505, 2008-07 ,            500, 2008-09 ,            502, 2008-12 ,            502, 2009-03 ,                    na,  
2007-03-30   ,            485, 2007-05 ,         492.25, 2007-07 ,            495, 2007-09 ,            504, 2007-12 ,            528, 2008-03 ,            485, 2007-05 ,         492.25, 2007-07 ,            495, 2007-09 ,            504, 2007-12 ,            528, 2008-03 ,            515, 2008-05 ,            515, 2008-07 ,            504, 2008-09 ,            495, 2008-12 ,                    na,  ,                    na,  
2007-03-23   ,         501.50, 2007-05 ,         509.50, 2007-07 ,         517.50, 2007-09 ,         523.50, 2007-12 ,            532, 2008-03 ,         501.50, 2007-05 ,         509.50, 2007-07 ,         517.50, 2007-09 ,         523.50, 2007-12 ,            532, 2008-03 ,            534, 2008-05 ,            529, 2008-07 ,            503, 2008-09 ,            506, 2008-12 ,                    na,  ,                    na,  
2007-03-16   ,         503.50, 2007-05 ,         512.75, 2007-07 ,            518, 2007-09 ,         523.25, 2007-12 ,            530, 2008-03 ,         503.50, 2007-05 ,         512.75, 2007-07 ,            518, 2007-09 ,         523.25, 2007-12 ,            530, 2008-03 ,            535, 2008-05 ,            521, 2008-07 ,            508, 2008-09 ,            506, 2008-12 ,            499, 2008-09 ,            501, 2008-12 
2007-03-09   ,            508, 2007-03 ,         514.50, 2007-05 ,            523, 2007-07 ,            530, 2007-09 ,            536, 2007-12 ,         545.50, 2008-03 ,            508, 2007-03 ,         514.50, 2007-05 ,            523, 2007-07 ,            530, 2007-09 ,            536, 2007-12 ,         545.50, 2008-03 ,            540, 2008-05 ,            536, 2008-07 ,            509, 2008-09 ,            511, 2008-12 
2007-03-02   ,            503, 2007-03 ,         512.50, 2007-05 ,            522, 2007-07 ,         525.75, 2007-09 ,         532.50, 2007-12 ,            541, 2008-03 ,            503, 2007-03 ,         512.50, 2007-05 ,            522, 2007-07 ,         525.75, 2007-09 ,         532.50, 2007-12 ,            541, 2008-03 ,            547, 2008-05 ,            540, 2008-07 ,            508, 2008-09 ,            510, 2008-12 
2007-02-23   ,            518, 2007-03 ,         523.75, 2007-05 ,            529, 2007-07 ,            537, 2007-09 ,            543, 2007-12 ,            553, 2008-03 ,            518, 2007-03 ,         523.75, 2007-05 ,            529, 2007-07 ,            537, 2007-09 ,            543, 2007-12 ,            553, 2008-03 ,            550, 2008-05 ,            540, 2008-07 ,            506, 2008-09 ,            513, 2008-12 
2007-02-16   ,            505, 2007-03 ,            515, 2007-05 ,         519.25, 2007-07 ,         526.50, 2007-09 ,         533.75, 2007-12 ,         539.50, 2008-03 ,            505, 2007-03 ,            515, 2007-05 ,         519.25, 2007-07 ,         526.50, 2007-09 ,         533.75, 2007-12 ,         539.50, 2008-03 ,            531, 2008-05 ,            526, 2008-07 ,            495, 2008-09 ,            503, 2008-12 
2007-02-09   ,         496.50, 2007-03 ,         505.50, 2007-05 ,            512, 2007-07 ,            519, 2007-09 ,            523, 2007-12 ,            538, 2008-03 ,         496.50, 2007-03 ,         505.50, 2007-05 ,            512, 2007-07 ,            519, 2007-09 ,            523, 2007-12 ,            538, 2008-03 ,            531, 2008-05 ,            520, 2008-07 ,            493, 2008-09 ,            495, 2008-12 
2007-02-02   ,         493.50, 2007-03 ,            504, 2007-05 ,         510.50, 2007-07 ,         520.75, 2007-09 ,            527, 2007-12 ,            539, 2008-03 ,         493.50, 2007-03 ,            504, 2007-05 ,         510.50, 2007-07 ,         520.75, 2007-09 ,            527, 2007-12 ,            539, 2008-03 ,            531, 2008-05 ,            521, 2008-07 ,            495, 2008-09 ,            498, 2008-12 
2007-01-26   ,         493.50, 2007-03 ,         503.50, 2007-05 ,         511.25, 2007-07 ,         521.25, 2007-09 ,         527.25, 2007-12 ,         539.75, 2008-03 ,         493.50, 2007-03 ,         503.50, 2007-05 ,         511.25, 2007-07 ,         521.25, 2007-09 ,         527.25, 2007-12 ,         539.75, 2008-03 ,            530, 2008-05 ,            515, 2008-07 ,            489, 2008-09 ,            498, 2008-12 
2007-01-19   ,            498, 2007-03 ,            507, 2007-05 ,            511, 2007-07 ,         519.75, 2007-09 ,            522, 2007-12 ,            533, 2008-03 ,            498, 2007-03 ,            507, 2007-05 ,            511, 2007-07 ,         519.75, 2007-09 ,            522, 2007-12 ,            533, 2008-03 ,            529, 2008-05 ,            517, 2008-07 ,            492, 2008-09 ,            494, 2008-12 
2007-01-12   ,            507, 2007-03 ,         516.50, 2007-05 ,            518, 2007-07 ,         525.50, 2007-09 ,         527.75, 2007-12 ,            535, 2008-03 ,            507, 2007-03 ,         516.50, 2007-05 ,            518, 2007-07 ,         525.50, 2007-09 ,         527.75, 2007-12 ,            535, 2008-03 ,            520, 2008-05 ,            522, 2008-07 ,            494, 2008-09 ,            503, 2008-12 
2007-01-05   ,            487, 2007-03 ,            495, 2007-05 ,            500, 2007-07 ,            503, 2007-09 ,         506.50, 2007-12 ,            514, 2008-03 ,            487, 2007-03 ,            495, 2007-05 ,            500, 2007-07 ,            503, 2007-09 ,         506.50, 2007-12 ,            514, 2008-03 ,            502, 2008-05 ,            495, 2008-07 ,            485, 2008-09 ,            490, 2008-12 
2006-12-29   ,         518.50, 2007-03 ,            526, 2007-05 ,            520, 2007-07 ,            523, 2007-09 ,            520, 2007-12 ,         505.75, 2008-03 ,         518.50, 2007-03 ,            526, 2007-05 ,            520, 2007-07 ,            523, 2007-09 ,            520, 2007-12 ,         505.75, 2008-03 ,            515, 2008-05 ,            500, 2008-07 ,            480, 2008-09 ,                    na,  
2006-12-22   ,            518, 2007-03 ,         526.50, 2007-05 ,            528, 2007-07 ,         519.50, 2007-09 ,            522, 2007-12 ,            530, 2008-03 ,            518, 2007-03 ,         526.50, 2007-05 ,            528, 2007-07 ,         519.50, 2007-09 ,            522, 2007-12 ,            530, 2008-03 ,            510, 2008-05 ,            500, 2008-07 ,            485, 2008-09 ,                    na,  
2006-12-15   ,            511, 2007-03 ,            519, 2007-05 ,            519, 2007-07 ,            515, 2007-09 ,         511.25, 2007-12 ,            525, 2008-03 ,            511, 2007-03 ,            519, 2007-05 ,            519, 2007-07 ,            515, 2007-09 ,         511.25, 2007-12 ,            525, 2008-03 ,            510, 2008-05 ,            500, 2008-07 ,            480, 2008-09 ,            480, 2008-09 
2006-12-08   ,         488.50, 2006-12 ,            499, 2007-03 ,            506, 2007-05 ,            502, 2007-07 ,         504.75, 2007-09 ,            502, 2007-12 ,            516, 2008-03 ,         488.50, 2006-12 ,            499, 2007-03 ,            506, 2007-05 ,            502, 2007-07 ,         504.75, 2007-09 ,            502, 2007-12 ,            516, 2008-03 ,            505, 2008-05 ,            465, 2008-09 
2006-12-01   ,         512.50, 2006-12 ,         528.50, 2007-03 ,         535.50, 2007-05 ,            531, 2007-07 ,            517, 2007-09 ,         520.25, 2007-12 ,         533.50, 2008-03 ,         512.50, 2006-12 ,         528.50, 2007-03 ,         535.50, 2007-05 ,            531, 2007-07 ,            517, 2007-09 ,         520.25, 2007-12 ,         533.50, 2008-03 ,            510, 2008-05 ,            460, 2008-09 
2006-11-24   ,         509.50, 2006-12 ,         523.50, 2007-03 ,         529.50, 2007-05 ,            518, 2007-07 ,         509.50, 2007-09 ,            513, 2007-12 ,            525, 2008-03 ,         509.50, 2006-12 ,         523.50, 2007-03 ,         529.50, 2007-05 ,            518, 2007-07 ,         509.50, 2007-09 ,            513, 2007-12 ,            525, 2008-03 ,            500, 2008-05 ,            454, 2008-09 
2006-11-17   ,            496, 2006-12 ,            512, 2007-03 ,            517, 2007-05 ,            502, 2007-07 ,            490, 2007-09 ,            490, 2007-12 ,            501, 2008-03 ,            496, 2006-12 ,            512, 2007-03 ,            517, 2007-05 ,            502, 2007-07 ,            490, 2007-09 ,            490, 2007-12 ,            501, 2008-03 ,            490, 2008-05 ,            454, 2008-09 
2006-11-10   ,         497.25, 2006-12 ,            511, 2007-03 ,            514, 2007-05 ,            497, 2007-07 ,         481.75, 2007-09 ,            487, 2007-12 ,            500, 2008-03 ,         497.25, 2006-12 ,            511, 2007-03 ,            514, 2007-05 ,            497, 2007-07 ,         481.75, 2007-09 ,            487, 2007-12 ,            500, 2008-03 ,            485, 2008-05 ,         449.75, 2008-09 
2006-11-03   ,            503, 2006-12 ,            518, 2007-03 ,            521, 2007-05 ,            512, 2007-07 ,            480, 2007-09 ,         481.50, 2007-12 ,            495, 2008-03 ,            503, 2006-12 ,            518, 2007-03 ,            521, 2007-05 ,            512, 2007-07 ,            480, 2007-09 ,         481.50, 2007-12 ,            495, 2008-03 ,            478, 2008-05 ,            450, 2008-09 
2006-10-27   ,            508, 2006-12 ,         522.75, 2007-03 ,            526, 2007-05 ,            515, 2007-07 ,         479.50, 2007-09 ,            481, 2007-12 ,            495, 2008-03 ,            508, 2006-12 ,         522.75, 2007-03 ,            526, 2007-05 ,            515, 2007-07 ,         479.50, 2007-09 ,            481, 2007-12 ,            495, 2008-03 ,            480, 2008-05 ,            459, 2008-09 
2006-10-20   ,         509.75, 2006-12 ,            525, 2007-03 ,            528, 2007-05 ,            517, 2007-07 ,            475, 2007-09 ,         477.75, 2007-12 ,            489, 2008-03 ,         509.75, 2006-12 ,            525, 2007-03 ,            528, 2007-05 ,            517, 2007-07 ,            475, 2007-09 ,         477.75, 2007-12 ,            489, 2008-03 ,            480, 2008-05 ,            460, 2008-09 
2006-10-13   ,         521.75, 2006-12 ,         536.25, 2007-03 ,            538, 2007-05 ,            530, 2007-07 ,         484.50, 2007-09 ,         482.75, 2007-12 ,            497, 2008-03 ,         521.75, 2006-12 ,         536.25, 2007-03 ,            538, 2007-05 ,            530, 2007-07 ,         484.50, 2007-09 ,         482.75, 2007-12 ,            497, 2008-03 ,            485, 2008-05 ,            460, 2008-09 
2006-10-06   ,         479.75, 2006-12 ,            492, 2007-03 ,            495, 2007-05 ,         500.50, 2007-07 ,            484, 2007-09 ,            486, 2007-12 ,            500, 2008-03 ,         479.75, 2006-12 ,            492, 2007-03 ,            495, 2007-05 ,         500.50, 2007-07 ,            484, 2007-09 ,            486, 2007-12 ,            500, 2008-03 ,            495, 2008-05 ,            470, 2008-09 
2006-09-29   ,         468.75, 2006-12 ,         485.50, 2007-03 ,            487, 2007-05 ,            495, 2007-07 ,         484.50, 2007-09 ,            494, 2007-12 ,         496.50, 2008-03 ,         468.75, 2006-12 ,         485.50, 2007-03 ,            487, 2007-05 ,            495, 2007-07 ,         484.50, 2007-09 ,            494, 2007-12 ,         496.50, 2008-03 ,            495, 2008-05 ,            495, 2008-07 
2006-09-22   ,            461, 2006-12 ,            475, 2007-03 ,            482, 2007-05 ,         486.25, 2007-07 ,            474, 2007-09 ,         479.50, 2007-12 ,            489, 2008-03 ,            461, 2006-12 ,            475, 2007-03 ,            482, 2007-05 ,         486.25, 2007-07 ,            474, 2007-09 ,         479.50, 2007-12 ,            489, 2008-03 ,            480, 2008-05 ,            480, 2008-07 
2006-09-15   ,         442.25, 2006-12 ,            457, 2007-03 ,            460, 2007-05 ,         465.50, 2007-07 ,         461.25, 2007-09 ,         465.25, 2007-12 ,            473, 2008-03 ,         442.25, 2006-12 ,            457, 2007-03 ,            460, 2007-05 ,         465.50, 2007-07 ,         461.25, 2007-09 ,         465.25, 2007-12 ,            473, 2008-03 ,            475, 2008-05 ,            480, 2008-07 
2006-09-08   ,            446, 2006-09 ,         461.75, 2006-12 ,         473.50, 2007-03 ,            478, 2007-05 ,         479.50, 2007-07 ,            474, 2007-09 ,         478.50, 2007-12 ,            487, 2008-03 ,            446, 2006-09 ,         461.75, 2006-12 ,         473.50, 2007-03 ,            478, 2007-05 ,         479.50, 2007-07 ,            474, 2007-09 ,         478.50, 2007-12 ,            485, 2008-07 
2006-09-01   ,         453.75, 2006-09 ,         470.50, 2006-12 ,         481.50, 2007-03 ,            485, 2007-05 ,            486, 2007-07 ,         480.50, 2007-09 ,         486.50, 2007-12 ,            499, 2008-03 ,         453.75, 2006-09 ,         470.50, 2006-12 ,         481.50, 2007-03 ,            485, 2007-05 ,            486, 2007-07 ,         480.50, 2007-09 ,         486.50, 2007-12 ,            488, 2008-07 
2006-08-25   ,            445, 2006-09 ,            460, 2006-12 ,         468.50, 2007-03 ,            472, 2007-05 ,            474, 2007-07 ,            468, 2007-09 ,         472.50, 2007-12 ,            481, 2008-03 ,            445, 2006-09 ,            460, 2006-12 ,         468.50, 2007-03 ,            472, 2007-05 ,            474, 2007-07 ,            468, 2007-09 ,         472.50, 2007-12 ,            475, 2008-07 
2006-08-18   ,         448.50, 2006-09 ,            459, 2006-12 ,         468.50, 2007-03 ,            472, 2007-05 ,         471.75, 2007-07 ,            458, 2007-09 ,         463.75, 2007-12 ,            467, 2008-03 ,         448.50, 2006-09 ,            459, 2006-12 ,         468.50, 2007-03 ,            472, 2007-05 ,         471.75, 2007-07 ,            458, 2007-09 ,         463.75, 2007-12 ,            475, 2008-07 
2006-08-11   ,            457, 2006-09 ,         467.75, 2006-12 ,         476.75, 2007-03 ,            479, 2007-05 ,            480, 2007-07 ,         467.50, 2007-09 ,            473, 2007-12 ,            480, 2008-03 ,            457, 2006-09 ,         467.75, 2006-12 ,         476.75, 2007-03 ,            479, 2007-05 ,            480, 2007-07 ,         467.50, 2007-09 ,            473, 2007-12 ,            488, 2008-07 
2006-08-04   ,         482.25, 2006-09 ,            494, 2006-12 ,         502.25, 2007-03 ,            503, 2007-05 ,            507, 2007-07 ,         489.75, 2007-09 ,         494.75, 2007-12 ,            500, 2008-03 ,         482.25, 2006-09 ,            494, 2006-12 ,         502.25, 2007-03 ,            503, 2007-05 ,            507, 2007-07 ,         489.75, 2007-09 ,         494.75, 2007-12 ,            492, 2008-07 
2006-07-28   ,            478, 2006-09 ,            487, 2006-12 ,            495, 2007-03 ,            496, 2007-05 ,            499, 2007-07 ,            479, 2007-09 ,            482, 2007-12 ,            490, 2008-03 ,            478, 2006-09 ,            487, 2006-12 ,            495, 2007-03 ,            496, 2007-05 ,            499, 2007-07 ,            479, 2007-09 ,            482, 2007-12 ,            490, 2008-05 
2006-07-21   ,            504, 2006-09 ,         512.25, 2006-12 ,            518, 2007-03 ,         514.50, 2007-05 ,            512, 2007-07 ,         492.50, 2007-09 ,         496.50, 2007-12 ,            504, 2008-03 ,            504, 2006-09 ,         512.25, 2006-12 ,            518, 2007-03 ,         514.50, 2007-05 ,            512, 2007-07 ,         492.50, 2007-09 ,         496.50, 2007-12 ,            490, 2008-05 
2006-07-14   ,            520, 2006-07 ,            508, 2006-09 ,            513, 2006-12 ,         519.25, 2007-03 ,         519.75, 2007-05 ,            504, 2007-07 ,         488.50, 2007-09 ,         488.50, 2007-12 ,            498, 2008-03 ,            520, 2006-07 ,            508, 2006-09 ,            513, 2006-12 ,         519.25, 2007-03 ,         519.75, 2007-05 ,            504, 2007-07 ,            490, 2008-05 
2006-07-07   ,            526, 2006-07 ,            510, 2006-09 ,         513.25, 2006-12 ,         513.50, 2007-03 ,            514, 2007-05 ,            502, 2007-07 ,            493, 2007-09 ,            495, 2007-12 ,            498, 2008-03 ,            526, 2006-07 ,            510, 2006-09 ,         513.25, 2006-12 ,         513.50, 2007-03 ,            514, 2007-05 ,            502, 2007-07 ,            485, 2008-05 
2006-06-30   ,            496, 2006-07 ,            493, 2006-09 ,            499, 2006-12 ,         502.50, 2007-03 ,            500, 2007-05 ,            494, 2007-07 ,         484.50, 2007-09 ,            485, 2007-12 ,            489, 2008-03 ,            496, 2006-07 ,            493, 2006-09 ,            499, 2006-12 ,         502.50, 2007-03 ,            500, 2007-05 ,            494, 2007-07 ,            470, 2008-05 
2006-06-23   ,         464.25, 2006-07 ,         461.25, 2006-09 ,            468, 2006-12 ,         469.50, 2007-03 ,            476, 2007-05 ,            472, 2007-07 ,            466, 2007-09 ,            468, 2007-12 ,            481, 2008-03 ,         464.25, 2006-07 ,         461.25, 2006-09 ,            468, 2006-12 ,         469.50, 2007-03 ,            476, 2007-05 ,            472, 2007-07 ,            481, 2008-05 
2006-06-16   ,         433.25, 2006-07 ,         442.75, 2006-09 ,            454, 2006-12 ,         461.25, 2007-03 ,            466, 2007-05 ,            466, 2007-07 ,            460, 2007-09 ,            460, 2007-12 ,            466, 2008-03 ,         433.25, 2006-07 ,         442.75, 2006-09 ,            454, 2006-12 ,         461.25, 2007-03 ,            466, 2007-05 ,            466, 2007-07 ,            466, 2008-05 
2006-06-09   ,         445.50, 2006-07 ,         455.75, 2006-09 ,            466, 2006-12 ,            475, 2007-03 ,            479, 2007-05 ,            483, 2007-07 ,            467, 2007-09 ,            471, 2007-12 ,            477, 2008-03 ,         445.50, 2006-07 ,         455.75, 2006-09 ,            466, 2006-12 ,            475, 2007-03 ,            479, 2007-05 ,            483, 2007-07 ,            477, 2008-05 
2006-06-02   ,            466, 2006-07 ,            477, 2006-09 ,            486, 2006-12 ,            495, 2007-03 ,            496, 2007-05 ,            494, 2007-07 ,            484, 2007-09 ,         488.50, 2007-12 ,            489, 2008-03 ,            466, 2006-07 ,            477, 2006-09 ,            486, 2006-12 ,            495, 2007-03 ,            496, 2007-05 ,            494, 2007-07 ,            489, 2008-05 
2006-05-26   ,            470, 2006-07 ,            479, 2006-09 ,         488.50, 2006-12 ,         496.25, 2007-03 ,            500, 2007-05 ,            503, 2007-07 ,            488, 2007-09 ,            495, 2007-12 ,            497, 2008-03 ,            470, 2006-07 ,            479, 2006-09 ,         488.50, 2006-12 ,         496.25, 2007-03 ,            500, 2007-05 ,            503, 2007-07 ,            497, 2008-03 
2006-05-19   ,            469, 2006-07 ,         477.75, 2006-09 ,         485.75, 2006-12 ,            492, 2007-03 ,         493.50, 2007-05 ,            500, 2007-07 ,         484.50, 2007-09 ,            490, 2007-12 ,         494.50, 2008-03 ,            469, 2006-07 ,         477.75, 2006-09 ,         485.75, 2006-12 ,            492, 2007-03 ,         493.50, 2007-05 ,            500, 2007-07 ,         494.50, 2008-03 
2006-05-12   ,            452, 2006-05 ,         459.25, 2006-07 ,         465.75, 2006-09 ,         473.50, 2006-12 ,            478, 2007-03 ,            481, 2007-05 ,            474, 2007-07 ,            472, 2007-09 ,         476.75, 2007-12 ,            484, 2008-03 ,            452, 2006-05 ,         459.25, 2006-07 ,         465.75, 2006-09 ,         473.50, 2006-12 ,            478, 2007-03 ,            484, 2008-03 
2006-05-05   ,            428, 2006-05 ,         433.50, 2006-07 ,         439.50, 2006-09 ,         448.25, 2006-12 ,            453, 2007-03 ,            453, 2007-05 ,            453, 2007-07 ,            451, 2007-09 ,            456, 2007-12 ,            460, 2008-03 ,            428, 2006-05 ,         433.50, 2006-07 ,         439.50, 2006-09 ,         448.25, 2006-12 ,            453, 2007-03 ,            460, 2008-03 
2006-04-28   ,            417, 2006-05 ,         420.25, 2006-07 ,         425.75, 2006-09 ,         432.50, 2006-12 ,            438, 2007-03 ,            441, 2007-05 ,         436.50, 2007-07 ,            440, 2007-09 ,            445, 2007-12 ,            417, 2006-05 ,         420.25, 2006-07 ,         425.75, 2006-09 ,         432.50, 2006-12 ,            438, 2007-03 ,            441, 2007-05 ,            445, 2007-12 
2006-04-21   ,         418.75, 2006-05 ,         427.25, 2006-07 ,         430.50, 2006-09 ,            437, 2006-12 ,            443, 2007-03 ,            448, 2007-05 ,            444, 2007-07 ,            443, 2007-09 ,         447.50, 2007-12 ,         418.75, 2006-05 ,         427.25, 2006-07 ,         430.50, 2006-09 ,            437, 2006-12 ,            443, 2007-03 ,            448, 2007-05 ,         447.50, 2007-12 
2006-04-14   ,         430.50, 2006-05 ,         436.75, 2006-07 ,            440, 2006-09 ,         444.50, 2006-12 ,            450, 2007-03 ,            453, 2007-05 ,            448, 2007-07 ,            444, 2007-09 ,         449.75, 2007-12 ,         430.50, 2006-05 ,         436.75, 2006-07 ,            440, 2006-09 ,         444.50, 2006-12 ,            450, 2007-03 ,            453, 2007-05 ,         449.75, 2007-12 
2006-04-07   ,         415.75, 2006-05 ,         422.75, 2006-07 ,            427, 2006-09 ,         432.75, 2006-12 ,            436, 2007-03 ,            439, 2007-05 ,            438, 2007-07 ,            431, 2007-09 ,            438, 2007-12 ,         415.75, 2006-05 ,         422.75, 2006-07 ,            427, 2006-09 ,         432.75, 2006-12 ,            436, 2007-03 ,            439, 2007-05 ,            438, 2007-12 
2006-03-31   ,         404.25, 2006-05 ,            410, 2006-07 ,            415, 2006-09 ,         421.50, 2006-12 ,         428.50, 2007-03 ,            429, 2007-05 ,            435, 2007-07 ,         404.25, 2006-05 ,            410, 2006-07 ,            415, 2006-09 ,         421.50, 2006-12 ,         428.50, 2007-03 ,            429, 2007-05 ,            435, 2007-07 ,                    na,  ,                    na,  
2006-03-24   ,         392.75, 2006-05 ,         398.75, 2006-07 ,            403, 2006-09 ,         409.50, 2006-12 ,            416, 2007-03 ,            420, 2007-05 ,            416, 2007-07 ,         392.75, 2006-05 ,         398.75, 2006-07 ,            403, 2006-09 ,         409.50, 2006-12 ,            416, 2007-03 ,            420, 2007-05 ,            416, 2007-07 ,                    na,  ,                    na,  
2006-03-17   ,         406.25, 2006-05 ,         413.50, 2006-07 ,         418.50, 2006-09 ,            425, 2006-12 ,            430, 2007-03 ,            430, 2007-05 ,            430, 2007-07 ,         406.25, 2006-05 ,         413.50, 2006-07 ,         418.50, 2006-09 ,            425, 2006-12 ,            430, 2007-03 ,            430, 2007-05 ,            430, 2007-07 ,            437, 2007-05 ,            433, 2007-07 
2006-03-10   ,            438, 2006-03 ,         434.75, 2006-05 ,         439.75, 2006-07 ,            443, 2006-09 ,            447, 2006-12 ,            454, 2007-03 ,            451, 2007-05 ,         444.50, 2007-07 ,            438, 2006-03 ,         434.75, 2006-05 ,         439.75, 2006-07 ,            443, 2006-09 ,            447, 2006-12 ,            454, 2007-03 ,            451, 2007-05 ,         444.50, 2007-07 
2006-03-03   ,            421, 2006-03 ,         428.75, 2006-05 ,            435, 2006-07 ,         439.50, 2006-09 ,            443, 2006-12 ,            449, 2007-03 ,            450, 2007-05 ,         445.50, 2007-07 ,            421, 2006-03 ,         428.75, 2006-05 ,            435, 2006-07 ,         439.50, 2006-09 ,            443, 2006-12 ,            449, 2007-03 ,            450, 2007-05 ,         445.50, 2007-07 
2006-02-24   ,            418, 2006-03 ,         426.25, 2006-05 ,         433.25, 2006-07 ,         437.75, 2006-09 ,         443.25, 2006-12 ,            448, 2007-03 ,            444, 2007-05 ,         442.50, 2007-07 ,            418, 2006-03 ,         426.25, 2006-05 ,         433.25, 2006-07 ,         437.75, 2006-09 ,         443.25, 2006-12 ,            448, 2007-03 ,            444, 2007-05 ,         442.50, 2007-07 
2006-02-17   ,            416, 2006-03 ,            422, 2006-05 ,         428.75, 2006-07 ,         428.75, 2006-09 ,            434, 2006-12 ,         439.50, 2007-03 ,            442, 2007-05 ,            442, 2007-07 ,            416, 2006-03 ,            422, 2006-05 ,         428.75, 2006-07 ,         428.75, 2006-09 ,            434, 2006-12 ,         439.50, 2007-03 ,            442, 2007-05 ,            442, 2007-07 
2006-02-10   ,            410, 2006-03 ,         417.50, 2006-05 ,            422, 2006-07 ,         422.50, 2006-09 ,         428.75, 2006-12 ,         434.25, 2007-03 ,            437, 2007-05 ,            439, 2007-07 ,            410, 2006-03 ,         417.50, 2006-05 ,            422, 2006-07 ,         422.50, 2006-09 ,         428.75, 2006-12 ,         434.25, 2007-03 ,            437, 2007-05 ,            439, 2007-07 
2006-02-03   ,         404.50, 2006-03 ,            411, 2006-05 ,         415.75, 2006-07 ,         414.75, 2006-09 ,         422.75, 2006-12 ,            429, 2007-03 ,            433, 2007-05 ,            435, 2007-07 ,         404.50, 2006-03 ,            411, 2006-05 ,         415.75, 2006-07 ,         414.75, 2006-09 ,         422.75, 2006-12 ,            429, 2007-03 ,            433, 2007-05 ,            435, 2007-07 
2006-01-27   ,         399.75, 2006-03 ,            404, 2006-05 ,            405, 2006-07 ,            404, 2006-09 ,         412.75, 2006-12 ,            417, 2007-03 ,            422, 2007-05 ,            423, 2007-07 ,         399.75, 2006-03 ,            404, 2006-05 ,            405, 2006-07 ,            404, 2006-09 ,         412.75, 2006-12 ,            417, 2007-03 ,            422, 2007-05 ,            423, 2007-07 
2006-01-20   ,         389.75, 2006-03 ,         391.50, 2006-05 ,            391, 2006-07 ,         389.50, 2006-09 ,            396, 2006-12 ,            404, 2007-03 ,            409, 2007-05 ,            408, 2007-07 ,         389.75, 2006-03 ,         391.50, 2006-05 ,            391, 2006-07 ,         389.50, 2006-09 ,            396, 2006-12 ,            404, 2007-03 ,            409, 2007-05 ,            408, 2007-07 
2006-01-13   ,            392, 2006-03 ,            393, 2006-05 ,            393, 2006-07 ,            392, 2006-09 ,         398.25, 2006-12 ,            403, 2007-03 ,            406, 2007-05 ,            408, 2007-07 ,            392, 2006-03 ,            393, 2006-05 ,            393, 2006-07 ,            392, 2006-09 ,         398.25, 2006-12 ,            403, 2007-03 ,            406, 2007-05 ,            408, 2007-07 
2006-01-06   ,         383.50, 2006-03 ,         384.50, 2006-05 ,            384, 2006-07 ,         382.50, 2006-09 ,         390.50, 2006-12 ,            399, 2007-03 ,            402, 2007-05 ,            402, 2007-07 ,         383.50, 2006-03 ,         384.50, 2006-05 ,            384, 2006-07 ,         382.50, 2006-09 ,         390.50, 2006-12 ,            399, 2007-03 ,            402, 2007-05 ,            402, 2007-07 
2005-12-30   ,            392, 2006-03 ,         389.25, 2006-05 ,         387.25, 2006-07 ,         384.75, 2006-09 ,         391.50, 2006-12 ,         398.50, 2007-03 ,            401, 2007-05 ,            392, 2006-03 ,         389.25, 2006-05 ,         387.25, 2006-07 ,         384.75, 2006-09 ,         391.50, 2006-12 ,         398.50, 2007-03 ,            401, 2007-05 ,                    na,  ,                    na,  
2005-12-23   ,            384, 2006-03 ,         382.50, 2006-05 ,         379.50, 2006-07 ,         378.25, 2006-09 ,         385.75, 2006-12 ,            390, 2007-03 ,            393, 2007-05 ,            384, 2006-03 ,         382.50, 2006-05 ,         379.50, 2006-07 ,         378.25, 2006-09 ,         385.75, 2006-12 ,            390, 2007-03 ,            393, 2007-05 ,                    na,  ,                    na,  
2005-12-16   ,         373.75, 2006-03 ,            371, 2006-05 ,         367.25, 2006-07 ,         366.25, 2006-09 ,            374, 2006-12 ,            383, 2007-03 ,            386, 2007-05 ,         373.75, 2006-03 ,            371, 2006-05 ,         367.25, 2006-07 ,         366.25, 2006-09 ,            374, 2006-12 ,            383, 2007-03 ,            386, 2007-05 ,            380, 2007-03 ,            385, 2007-05 
2005-12-09   ,            363, 2005-12 ,         366.75, 2006-03 ,            365, 2006-05 ,            361, 2006-07 ,            360, 2006-09 ,            368, 2006-12 ,            380, 2007-03 ,            385, 2007-05 ,            363, 2005-12 ,         366.75, 2006-03 ,            365, 2006-05 ,            361, 2006-07 ,            360, 2006-09 ,            368, 2006-12 ,            380, 2007-03 ,            385, 2007-05 
2005-12-02   ,         371.50, 2005-12 ,            375, 2006-03 ,            373, 2006-05 ,         369.25, 2006-07 ,         364.50, 2006-09 ,         373.50, 2006-12 ,            384, 2007-03 ,            386, 2007-05 ,         371.50, 2005-12 ,            375, 2006-03 ,            373, 2006-05 ,         369.25, 2006-07 ,         364.50, 2006-09 ,         373.50, 2006-12 ,            384, 2007-03 ,            386, 2007-05 
2005-11-25   ,            364, 2005-12 ,         365.50, 2006-03 ,         361.75, 2006-05 ,         359.75, 2006-07 ,         358.50, 2006-09 ,         367.50, 2006-12 ,            379, 2007-03 ,            386, 2007-05 ,            364, 2005-12 ,         365.50, 2006-03 ,         361.75, 2006-05 ,         359.75, 2006-07 ,         358.50, 2006-09 ,         367.50, 2006-12 ,            379, 2007-03 ,            386, 2007-05 
2005-11-18   ,         369.75, 2005-12 ,         373.50, 2006-03 ,         370.50, 2006-05 ,            366, 2006-07 ,            364, 2006-09 ,            373, 2006-12 ,            384, 2007-03 ,            390, 2007-05 ,         369.75, 2005-12 ,         373.50, 2006-03 ,         370.50, 2006-05 ,            366, 2006-07 ,            364, 2006-09 ,            373, 2006-12 ,            384, 2007-03 ,            390, 2007-05 
2005-11-11   ,            376, 2005-12 ,         382.25, 2006-03 ,         377.75, 2006-05 ,         375.25, 2006-07 ,            370, 2006-09 ,         377.50, 2006-12 ,            387, 2007-03 ,            390, 2007-05 ,            376, 2005-12 ,         382.25, 2006-03 ,         377.75, 2006-05 ,         375.25, 2006-07 ,            370, 2006-09 ,         377.50, 2006-12 ,            387, 2007-03 ,            390, 2007-05 
2005-11-04   ,         372.50, 2005-12 ,            378, 2006-03 ,         375.25, 2006-05 ,         374.25, 2006-07 ,            370, 2006-09 ,            380, 2006-12 ,            387, 2007-03 ,            394, 2007-05 ,         372.50, 2005-12 ,            378, 2006-03 ,         375.25, 2006-05 ,         374.25, 2006-07 ,            370, 2006-09 ,            380, 2006-12 ,            387, 2007-03 ,            394, 2007-05 
2005-10-28   ,         375.25, 2005-12 ,         380.50, 2006-03 ,         378.25, 2006-05 ,            379, 2006-07 ,            374, 2006-09 ,         384.50, 2006-12 ,            392, 2007-03 ,            395, 2007-05 ,         375.25, 2005-12 ,         380.50, 2006-03 ,         378.25, 2006-05 ,            379, 2006-07 ,            374, 2006-09 ,         384.50, 2006-12 ,            392, 2007-03 ,            395, 2007-05 
2005-10-21   ,         371.50, 2005-12 ,         378.25, 2006-03 ,         380.25, 2006-05 ,         381.50, 2006-07 ,            378, 2006-09 ,         388.50, 2006-12 ,            394, 2007-03 ,            400, 2007-05 ,         371.50, 2005-12 ,         378.25, 2006-03 ,         380.25, 2006-05 ,         381.50, 2006-07 ,            378, 2006-09 ,         388.50, 2006-12 ,            394, 2007-03 ,            400, 2007-05 
2005-10-14   ,         387.25, 2005-12 ,         392.50, 2006-03 ,            393, 2006-05 ,            395, 2006-07 ,            383, 2006-09 ,            394, 2006-12 ,            400, 2007-03 ,            404, 2007-05 ,         387.25, 2005-12 ,         392.50, 2006-03 ,            393, 2006-05 ,            395, 2006-07 ,            383, 2006-09 ,            394, 2006-12 ,            400, 2007-03 ,            404, 2007-05 
2005-10-07   ,            379, 2005-12 ,            382, 2006-03 ,         383.75, 2006-05 ,         385.50, 2006-07 ,         381.50, 2006-09 ,            392, 2006-12 ,            398, 2007-03 ,            400, 2007-05 ,            379, 2005-12 ,            382, 2006-03 ,         383.75, 2006-05 ,         385.50, 2006-07 ,         381.50, 2006-09 ,            392, 2006-12 ,            398, 2007-03 ,            400, 2007-05 
2005-09-30   ,            383, 2005-12 ,         384.75, 2006-03 ,            385, 2006-05 ,            387, 2006-07 ,            384, 2006-09 ,            393, 2006-12 ,            383, 2005-12 ,         384.75, 2006-03 ,            385, 2006-05 ,            387, 2006-07 ,            384, 2006-09 ,            393, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-23   ,         376.25, 2005-12 ,         376.50, 2006-03 ,            375, 2006-05 ,            376, 2006-07 ,            376, 2006-09 ,            382, 2006-12 ,         376.25, 2005-12 ,         376.50, 2006-03 ,            375, 2006-05 ,            376, 2006-07 ,            376, 2006-09 ,            382, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-16   ,            359, 2005-12 ,            357, 2006-03 ,         358.75, 2006-05 ,            360, 2006-07 ,         361.50, 2006-09 ,            372, 2006-12 ,            359, 2005-12 ,            357, 2006-03 ,         358.75, 2006-05 ,            360, 2006-07 ,         361.50, 2006-09 ,            372, 2006-12 ,            361, 2006-09 ,            375, 2006-12 ,                    na,  ,                    na,  
2005-09-09   ,            360, 2005-09 ,         341.50, 2005-12 ,         345.75, 2006-03 ,         350.50, 2006-05 ,         355.75, 2006-07 ,         360.50, 2006-09 ,            371, 2006-12 ,            360, 2005-09 ,         341.50, 2005-12 ,         345.75, 2006-03 ,         350.50, 2006-05 ,         355.75, 2006-07 ,         360.50, 2006-09 ,            371, 2006-12 ,                    na,  ,                    na,  
2005-09-02   ,            351, 2005-09 ,         336.50, 2005-12 ,         343.50, 2006-03 ,            350, 2006-05 ,         356.50, 2006-07 ,            361, 2006-09 ,         371.50, 2006-12 ,            351, 2005-09 ,         336.50, 2005-12 ,         343.50, 2006-03 ,            350, 2006-05 ,         356.50, 2006-07 ,            361, 2006-09 ,         371.50, 2006-12 ,                    na,  ,                    na,  
2005-08-26   ,            357, 2005-09 ,         342.25, 2005-12 ,         350.50, 2006-03 ,            355, 2006-05 ,            362, 2006-07 ,            363, 2006-09 ,            372, 2006-12 ,            357, 2005-09 ,         342.25, 2005-12 ,         350.50, 2006-03 ,            355, 2006-05 ,            362, 2006-07 ,            363, 2006-09 ,            372, 2006-12 ,                    na,  ,                    na,  
2005-08-19   ,            347, 2005-09 ,         349.50, 2005-12 ,         358.50, 2006-03 ,            365, 2006-05 ,            369, 2006-07 ,            368, 2006-09 ,            376, 2006-12 ,            347, 2005-09 ,         349.50, 2005-12 ,         358.50, 2006-03 ,            365, 2006-05 ,            369, 2006-07 ,            368, 2006-09 ,            376, 2006-12 ,                    na,  ,                    na,  
2005-08-12   ,            339, 2005-09 ,            348, 2005-12 ,         357.50, 2006-03 ,         362.50, 2006-05 ,            370, 2006-07 ,            366, 2006-09 ,            377, 2006-12 ,            339, 2005-09 ,            348, 2005-12 ,         357.50, 2006-03 ,         362.50, 2006-05 ,            370, 2006-07 ,            366, 2006-09 ,            377, 2006-12 ,                    na,  ,                    na,  
2005-08-05   ,         345.50, 2005-09 ,         352.75, 2005-12 ,         360.50, 2006-03 ,         366.50, 2006-05 ,            371, 2006-07 ,            368, 2006-09 ,            377, 2006-12 ,         345.50, 2005-09 ,         352.75, 2005-12 ,         360.50, 2006-03 ,         366.50, 2006-05 ,            371, 2006-07 ,            368, 2006-09 ,            377, 2006-12 ,                    na,  ,                    na,  
2005-07-29   ,         349.25, 2005-09 ,         358.50, 2005-12 ,            368, 2006-03 ,            374, 2006-05 ,            386, 2006-07 ,            374, 2006-09 ,            382, 2006-12 ,         349.25, 2005-09 ,         358.50, 2005-12 ,            368, 2006-03 ,            374, 2006-05 ,            386, 2006-07 ,            374, 2006-09 ,            382, 2006-12 ,                    na,  ,                    na,  
2005-07-22   ,         345.25, 2005-09 ,         356.50, 2005-12 ,         366.50, 2006-03 ,         373.50, 2006-05 ,            378, 2006-07 ,            371, 2006-09 ,            377, 2006-12 ,         345.25, 2005-09 ,         356.50, 2005-12 ,         366.50, 2006-03 ,         373.50, 2006-05 ,            378, 2006-07 ,            371, 2006-09 ,            377, 2006-12 ,                    na,  ,                    na,  
2005-07-15   ,         360.50, 2005-09 ,         370.75, 2005-12 ,         379.50, 2006-03 ,            385, 2006-05 ,            385, 2006-07 ,            381, 2006-09 ,            389, 2006-12 ,         360.50, 2005-09 ,         370.75, 2005-12 ,         379.50, 2006-03 ,            385, 2006-05 ,            385, 2006-07 ,            381, 2006-09 ,            389, 2006-12 ,            379, 2006-09 ,            386, 2006-12 
2005-07-08   ,         344.25, 2005-07 ,         353.50, 2005-09 ,         364.50, 2005-12 ,         373.75, 2006-03 ,            381, 2006-05 ,            385, 2006-07 ,            376, 2006-09 ,            384, 2006-12 ,         344.25, 2005-07 ,         353.50, 2005-09 ,         364.50, 2005-12 ,         373.75, 2006-03 ,            381, 2006-05 ,            385, 2006-07 ,            376, 2006-09 ,            384, 2006-12 
2005-07-01   ,            341, 2005-07 ,         350.50, 2005-09 ,            361, 2005-12 ,            371, 2006-03 ,            376, 2006-05 ,            378, 2006-07 ,            374, 2006-09 ,            381, 2006-12 ,            341, 2005-07 ,         350.50, 2005-09 ,            361, 2005-12 ,            371, 2006-03 ,            376, 2006-05 ,            378, 2006-07 ,            374, 2006-09 ,            381, 2006-12 
2005-06-24   ,         362.75, 2005-07 ,         364.75, 2005-09 ,            375, 2005-12 ,            385, 2006-03 ,            391, 2006-05 ,            386, 2006-07 ,            376, 2006-09 ,            386, 2006-12 ,         362.75, 2005-07 ,         364.75, 2005-09 ,            375, 2005-12 ,            385, 2006-03 ,            391, 2006-05 ,            386, 2006-07 ,            376, 2006-09 ,            386, 2006-12 
2005-06-17   ,         353.25, 2005-07 ,         351.50, 2005-09 ,            362, 2005-12 ,            369, 2006-03 ,            376, 2006-05 ,            378, 2006-07 ,            374, 2006-09 ,            383, 2006-12 ,         353.25, 2005-07 ,         351.50, 2005-09 ,            362, 2005-12 ,            369, 2006-03 ,            376, 2006-05 ,            378, 2006-07 ,            374, 2006-09 ,            383, 2006-12 
2005-06-10   ,         338.50, 2005-07 ,         341.50, 2005-09 ,            351, 2005-12 ,         359.50, 2006-03 ,            367, 2006-05 ,            370, 2006-07 ,            372, 2006-09 ,            380, 2006-12 ,         338.50, 2005-07 ,         341.50, 2005-09 ,            351, 2005-12 ,         359.50, 2006-03 ,            367, 2006-05 ,            370, 2006-07 ,            372, 2006-09 ,            380, 2006-12 
2005-06-03   ,            341, 2005-07 ,         346.50, 2005-09 ,         357.25, 2005-12 ,         367.50, 2006-03 ,            374, 2006-05 ,            380, 2006-07 ,            380, 2006-09 ,            380, 2006-12 ,            341, 2005-07 ,         346.50, 2005-09 ,         357.25, 2005-12 ,         367.50, 2006-03 ,            374, 2006-05 ,            380, 2006-07 ,            380, 2006-09 ,            380, 2006-12 
2005-05-27   ,         348.50, 2005-07 ,            356, 2005-09 ,         365.50, 2005-12 ,            375, 2006-03 ,            380, 2006-05 ,            383, 2006-07 ,            383, 2006-09 ,         348.50, 2005-07 ,            356, 2005-09 ,         365.50, 2005-12 ,            375, 2006-03 ,            380, 2006-05 ,            383, 2006-07 ,            383, 2006-09 ,                    na,  ,                    na,  
2005-05-20   ,         330.25, 2005-07 ,         336.75, 2005-09 ,         346.75, 2005-12 ,            357, 2006-03 ,            361, 2006-05 ,            366, 2006-07 ,            366, 2006-09 ,         330.25, 2005-07 ,         336.75, 2005-09 ,         346.75, 2005-12 ,            357, 2006-03 ,            361, 2006-05 ,            366, 2006-07 ,            366, 2006-09 ,                    na,  ,                    na,  
2005-05-13   ,            323, 2005-05 ,            321, 2005-07 ,         328.25, 2005-09 ,            339, 2005-12 ,         349.50, 2006-03 ,            358, 2006-05 ,            365, 2006-07 ,            365, 2006-09 ,            323, 2005-05 ,            321, 2005-07 ,         328.25, 2005-09 ,            339, 2005-12 ,         349.50, 2006-03 ,            358, 2006-05 ,            365, 2006-07 ,            365, 2006-09 
2005-05-06   ,            324, 2005-05 ,         333.25, 2005-07 ,         339.25, 2005-09 ,         349.75, 2005-12 ,         359.50, 2006-03 ,         364.50, 2006-05 ,         372.50, 2006-07 ,         372.50, 2006-09 ,            324, 2005-05 ,         333.25, 2005-07 ,         339.25, 2005-09 ,         349.75, 2005-12 ,         359.50, 2006-03 ,         364.50, 2006-05 ,         372.50, 2006-07 ,         372.50, 2006-09 
2005-04-29   ,            336, 2005-05 ,            345, 2005-07 ,         351.25, 2005-09 ,            361, 2005-12 ,            372, 2006-03 ,            376, 2006-05 ,            384, 2006-07 ,            384, 2006-09 ,            336, 2005-05 ,            345, 2005-07 ,         351.25, 2005-09 ,            361, 2005-12 ,            372, 2006-03 ,            376, 2006-05 ,            384, 2006-07 ,            384, 2006-09 
2005-04-22   ,            324, 2005-05 ,         332.50, 2005-07 ,         338.50, 2005-09 ,            350, 2005-12 ,            357, 2006-03 ,            367, 2006-05 ,            370, 2006-07 ,            370, 2006-09 ,            324, 2005-05 ,         332.50, 2005-07 ,         338.50, 2005-09 ,            350, 2005-12 ,            357, 2006-03 ,            367, 2006-05 ,            370, 2006-07 ,            370, 2006-09 
2005-04-15   ,         311.25, 2005-05 ,            320, 2005-07 ,         328.25, 2005-09 ,            340, 2005-12 ,         347.50, 2006-03 ,            357, 2006-05 ,            362, 2006-07 ,            362, 2006-09 ,         311.25, 2005-05 ,            320, 2005-07 ,         328.25, 2005-09 ,            340, 2005-12 ,         347.50, 2006-03 ,            357, 2006-05 ,            362, 2006-07 ,            362, 2006-09 
2005-04-08   ,         327.75, 2005-05 ,         335.75, 2005-07 ,         342.50, 2005-09 ,         351.50, 2005-12 ,            360, 2006-03 ,            368, 2006-05 ,            372, 2006-07 ,            372, 2006-09 ,         327.75, 2005-05 ,         335.75, 2005-07 ,         342.50, 2005-09 ,         351.50, 2005-12 ,            360, 2006-03 ,            368, 2006-05 ,            372, 2006-07 ,            372, 2006-09 
2005-04-01   ,         335.50, 2005-05 ,         342.25, 2005-07 ,         347.75, 2005-09 ,         356.50, 2005-12 ,            366, 2006-03 ,            375, 2006-05 ,            375, 2006-07 ,         335.50, 2005-05 ,         342.25, 2005-07 ,         347.75, 2005-09 ,         356.50, 2005-12 ,            366, 2006-03 ,            375, 2006-05 ,            375, 2006-07 ,                    na,  ,                    na,  
2005-03-25   ,         357.75, 2005-05 ,         363.50, 2005-07 ,         367.50, 2005-09 ,         375.50, 2005-12 ,            381, 2006-03 ,            386, 2006-05 ,         384.50, 2006-07 ,         357.75, 2005-05 ,         363.50, 2005-07 ,         367.50, 2005-09 ,         375.50, 2005-12 ,            381, 2006-03 ,            386, 2006-05 ,         384.50, 2006-07 ,                    na,  ,                    na,  
2005-03-18   ,            364, 2005-05 ,            371, 2005-07 ,            377, 2005-09 ,         386.50, 2005-12 ,            391, 2006-03 ,            397, 2006-05 ,            397, 2006-07 ,            364, 2005-05 ,            371, 2005-07 ,            377, 2005-09 ,         386.50, 2005-12 ,            391, 2006-03 ,            397, 2006-05 ,            397, 2006-07 ,            392, 2006-05 ,            386, 2006-07 
2005-03-11   ,            370, 2005-03 ,            373, 2005-05 ,         378.50, 2005-07 ,            376, 2005-09 ,            385, 2005-12 ,            388, 2006-03 ,            392, 2006-05 ,            386, 2006-07 ,            370, 2005-03 ,            373, 2005-05 ,         378.50, 2005-07 ,            376, 2005-09 ,            385, 2005-12 ,            388, 2006-03 ,            392, 2006-05 ,            386, 2006-07 
2005-03-04   ,         347.50, 2005-03 ,         354.75, 2005-05 ,         359.50, 2005-07 ,            360, 2005-09 ,            368, 2005-12 ,            375, 2006-03 ,            378, 2006-05 ,            380, 2006-07 ,         347.50, 2005-03 ,         354.75, 2005-05 ,         359.50, 2005-07 ,            360, 2005-09 ,            368, 2005-12 ,            375, 2006-03 ,            378, 2006-05 ,            380, 2006-07 
2005-02-25   ,            357, 2005-03 ,            355, 2005-05 ,         359.75, 2005-07 ,         357.25, 2005-09 ,            365, 2005-12 ,            370, 2006-03 ,            372, 2006-05 ,            372, 2006-07 ,            357, 2005-03 ,            355, 2005-05 ,         359.75, 2005-07 ,         357.25, 2005-09 ,            365, 2005-12 ,            370, 2006-03 ,            372, 2006-05 ,            372, 2006-07 
2005-02-18   ,         333.50, 2005-03 ,            330, 2005-05 ,         329.75, 2005-07 ,            330, 2005-09 ,            337, 2005-12 ,            347, 2006-03 ,            349, 2006-05 ,            349, 2006-07 ,         333.50, 2005-03 ,            330, 2005-05 ,         329.75, 2005-07 ,            330, 2005-09 ,            337, 2005-12 ,            347, 2006-03 ,            349, 2006-05 ,            349, 2006-07 
2005-02-11   ,         340.50, 2005-03 ,         332.50, 2005-05 ,         330.75, 2005-07 ,            329, 2005-09 ,         336.25, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 ,         340.50, 2005-03 ,         332.50, 2005-05 ,         330.75, 2005-07 ,            329, 2005-09 ,         336.25, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 
2005-02-04   ,         335.25, 2005-03 ,            330, 2005-05 ,            329, 2005-07 ,         328.25, 2005-09 ,            338, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 ,         335.25, 2005-03 ,            330, 2005-05 ,            329, 2005-07 ,         328.25, 2005-09 ,            338, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 
2005-01-28   ,            337, 2005-03 ,         330.75, 2005-05 ,         328.75, 2005-07 ,            328, 2005-09 ,            336, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 ,            337, 2005-03 ,         330.75, 2005-05 ,         328.75, 2005-07 ,            328, 2005-09 ,            336, 2005-12 ,            345, 2006-03 ,            347, 2006-05 ,            347, 2006-07 
2005-01-21   ,         344.75, 2005-03 ,            339, 2005-05 ,         334.25, 2005-07 ,         332.50, 2005-09 ,            340, 2005-12 ,            349, 2006-03 ,            351, 2006-05 ,            351, 2006-07 ,         344.75, 2005-03 ,            339, 2005-05 ,         334.25, 2005-07 ,         332.50, 2005-09 ,            340, 2005-12 ,            349, 2006-03 ,            351, 2006-05 ,            351, 2006-07 
2005-01-14   ,            343, 2005-03 ,         340.50, 2005-05 ,            338, 2005-07 ,         337.50, 2005-09 ,         345.50, 2005-12 ,            353, 2006-03 ,            355, 2006-05 ,            355, 2006-07 ,            343, 2005-03 ,         340.50, 2005-05 ,            338, 2005-07 ,         337.50, 2005-09 ,         345.50, 2005-12 ,            353, 2006-03 ,            355, 2006-05 ,            355, 2006-07 
2005-01-07   ,         346.50, 2005-03 ,         349.25, 2005-05 ,         350.50, 2005-07 ,         349.50, 2005-09 ,            357, 2005-12 ,            362, 2006-03 ,            362, 2006-05 ,            362, 2006-07 ,         346.50, 2005-03 ,         349.25, 2005-05 ,         350.50, 2005-07 ,         349.50, 2005-09 ,            357, 2005-12 ,            362, 2006-03 ,            362, 2006-05 ,            362, 2006-07 
2004-12-31   ,            346, 2005-03 ,            351, 2005-05 ,            350, 2005-07 ,         347.50, 2005-09 ,         359.50, 2005-12 ,            364, 2006-03 ,            362, 2006-05 ,            346, 2005-03 ,            351, 2005-05 ,            350, 2005-07 ,         347.50, 2005-09 ,         359.50, 2005-12 ,            364, 2006-03 ,            362, 2006-05 ,                    na,  ,                    na,  
2004-12-24   ,         349.50, 2005-03 ,            354, 2005-05 ,            355, 2005-07 ,         353.50, 2005-09 ,            362, 2005-12 ,            364, 2006-03 ,            362, 2006-05 ,         349.50, 2005-03 ,            354, 2005-05 ,            355, 2005-07 ,         353.50, 2005-09 ,            362, 2005-12 ,            364, 2006-03 ,            362, 2006-05 ,            360, 2006-03 ,            358, 2006-05 
2004-12-17   ,            337, 2004-12 ,         349.75, 2005-03 ,            353, 2005-05 ,         354.25, 2005-07 ,            350, 2005-09 ,            357, 2005-12 ,            360, 2006-03 ,            358, 2006-05 ,            337, 2004-12 ,         349.75, 2005-03 ,            353, 2005-05 ,         354.25, 2005-07 ,            350, 2005-09 ,            357, 2005-12 ,            360, 2006-03 ,            358, 2006-05