EconStats : Open MGEmin Exchange red Wheat Volume HRSI Hard . Index Futures Minneapolis Prices Data Grain . spring

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 Index (HRSI). 6:00pm-1:45pm. http://www.mge.com/index.aspx
Column ( 1) Hard red spring Wheat Index (HRSI) maturity 1. Nearest maturity . Number of observations : 173
Column ( 2) Hard red spring Wheat Index (HRSI) maturity 2. 2nd maturity . Number of observations : 173
Column ( 3) Hard red spring Wheat Index (HRSI) maturity 3. 3rd maturity . Number of observations : 173
Column ( 4) Hard red spring Wheat Index (HRSI) maturity 4. 4th maturity . Number of observations : 173
Column ( 5) Hard red spring Wheat Index (HRSI) maturity 5. 5th maturity . Number of observations : 173
Column ( 6) Hard red spring Wheat Index (HRSI) maturity 6. 6th maturity . Number of observations : 173
Column ( 7) Hard red spring Wheat Index (HRSI) maturity 7. 7th maturity . Number of observations : 173
Column ( 8) Hard red spring Wheat Index (HRSI) maturity 8. 8th maturity . Number of observations : 173
Column ( 9) Hard red spring Wheat Index (HRSI) maturity 9. 9th maturity . Number of observations : 173
Column ( 10) Hard red spring Wheat Index (HRSI) maturity 10. 10th maturity . Number of observations : 173
Column ( 11) Hard red spring Wheat Index (HRSI) maturity 11. 11th maturity . Number of observations : 173
Column ( 12) Hard red spring Wheat Index (HRSI) maturity 12. 12th maturity . Number of observations : 173
Column ( 13) Hard red spring Wheat Index (HRSI) maturity 13. 13th maturity . Number of observations : 173
Column ( 14) Hard red spring Wheat Index (HRSI) maturity 14. 14th maturity . Number of observations : 173
Column ( 15) Hard red spring Wheat Index (HRSI) maturity 15. 15th maturity . Number of observations : 173
Column ( 16) Hard red spring Wheat Index (HRSI) maturity 16. 16th maturity . Number of observations : 173
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 apr 01, 7:47 pm
Hard red spring Wheat Index (HRSI) . 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  ,
             , Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,, Index (HRSI)           ,
             , 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           ,
             , Index (HRSI); Nearest  ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-04-04   ,           1202, 2008-03 ,           1167, 2008-04 ,           1158, 2008-05 ,           1117, 2008-06 ,           1108, 2008-07 ,           1150, 2008-08 ,           1150, 2008-09 ,           1150, 2008-10 ,           1150, 2008-11 ,           1150, 2008-12 ,         1153.3, 2009-01 ,         1153.3, 2009-02 ,         1153.3, 2009-03 ,         1153.3, 2009-04 ,         1153.3, 2009-05 ,         1153.3, 2010-02 
2008-03-28   ,           1262, 2008-03 ,           1227, 2008-04 ,           1218, 2008-05 ,           1177, 2008-06 ,           1168, 2008-07 ,           1210, 2008-08 ,           1210, 2008-09 ,           1210, 2008-10 ,           1210, 2008-11 ,           1210, 2008-12 ,         1213.3, 2009-01 ,         1213.3, 2009-02 ,         1213.3, 2009-03 ,         1213.3, 2009-04 ,         1213.3, 2009-05 ,         1213.3, 2010-02 
2008-03-21   ,           1302, 2008-03 ,           1267, 2008-04 ,           1258, 2008-05 ,           1217, 2008-06 ,           1208, 2008-07 ,           1250, 2008-08 ,           1250, 2008-09 ,           1250, 2008-10 ,           1250, 2008-11 ,           1250, 2008-12 ,         1253.3, 2009-01 ,         1253.3, 2009-02 ,         1253.3, 2009-03 ,         1253.3, 2009-04 ,         1253.3, 2009-05 ,         1253.3, 2010-02 
2008-03-14   ,           1502, 2008-03 ,           1467, 2008-04 ,           1458, 2008-05 ,           1417, 2008-06 ,           1408, 2008-07 ,           1450, 2008-08 ,           1450, 2008-09 ,           1450, 2008-10 ,           1450, 2008-11 ,           1450, 2008-12 ,         1453.3, 2009-01 ,         1453.3, 2009-02 ,         1453.3, 2009-03 ,         1453.3, 2009-04 ,         1453.3, 2009-05 ,         1453.3, 2010-02 
2008-03-07   ,           1559, 2008-03 ,           1524, 2008-04 ,           1515, 2008-05 ,           1474, 2008-06 ,           1465, 2008-07 ,           1507, 2008-08 ,           1507, 2008-09 ,           1507, 2008-10 ,           1507, 2008-11 ,           1507, 2008-12 ,         1510.3, 2009-01 ,         1510.3, 2009-02 ,         1510.3, 2009-03 ,         1510.3, 2009-04 ,         1510.3, 2009-05 ,         1510.3, 2010-02 
2008-02-29   ,           1794, 2008-02 ,           1789, 2008-03 ,           1754, 2008-04 ,           1745, 2008-05 ,           1704, 2008-06 ,           1695, 2008-07 ,           1737, 2008-08 ,           1737, 2008-09 ,           1737, 2008-10 ,           1737, 2008-11 ,           1737, 2008-12 ,         1740.3, 2009-01 ,         1740.3, 2009-02 ,         1740.3, 2009-03 ,         1740.3, 2009-04 ,         1740.3, 2010-01 
2008-02-22   ,           1865, 2008-02 ,           1860, 2008-03 ,           1825, 2008-04 ,           1816, 2008-05 ,           1775, 2008-06 ,           1766, 2008-07 ,           1808, 2008-08 ,           1808, 2008-09 ,           1808, 2008-10 ,           1808, 2008-11 ,           1808, 2008-12 ,         1811.3, 2009-01 ,         1811.3, 2009-02 ,         1811.3, 2009-03 ,         1811.3, 2009-04 ,         1811.3, 2010-01 
2008-02-15   ,           1900, 2008-02 ,           1895, 2008-03 ,           1860, 2008-04 ,           1851, 2008-05 ,           1810, 2008-06 ,           1801, 2008-07 ,           1843, 2008-08 ,           1843, 2008-09 ,           1843, 2008-10 ,           1843, 2008-11 ,           1843, 2008-12 ,         1846.3, 2009-01 ,         1846.3, 2009-02 ,         1846.3, 2009-03 ,         1846.3, 2009-04 ,         1846.3, 2010-01 
2008-02-08   ,           1503, 2008-02 ,           1498, 2008-03 ,           1463, 2008-04 ,           1454, 2008-05 ,           1413, 2008-06 ,           1404, 2008-07 ,           1446, 2008-08 ,           1446, 2008-09 ,           1446, 2008-10 ,           1446, 2008-11 ,           1446, 2008-12 ,         1449.3, 2009-01 ,         1449.3, 2009-02 ,         1449.3, 2009-03 ,         1449.3, 2009-04 ,         1449.3, 2010-01 
2008-02-01   ,           1358, 2008-02 ,           1353, 2008-03 ,           1318, 2008-04 ,           1309, 2008-05 ,           1268, 2008-06 ,           1259, 2008-07 ,           1301, 2008-08 ,           1301, 2008-09 ,           1301, 2008-10 ,           1301, 2008-11 ,           1301, 2008-12 ,         1304.3, 2009-01 ,         1304.3, 2009-02 ,         1304.3, 2009-03 ,         1304.3, 2009-04 ,         1304.3, 2010-01 
2008-01-25   ,           1246, 2008-01 ,           1243, 2008-02 ,           1238, 2008-03 ,           1203, 2008-04 ,           1194, 2008-05 ,           1153, 2008-06 ,           1144, 2008-07 ,           1186, 2008-08 ,           1186, 2008-09 ,           1186, 2008-10 ,           1186, 2008-11 ,           1186, 2008-12 ,         1189.3, 2009-01 ,         1189.3, 2009-02 ,         1189.3, 2009-03 ,         1189.3, 2009-12 
2008-01-18   ,           1184, 2008-01 ,           1181, 2008-02 ,           1176, 2008-03 ,           1141, 2008-04 ,           1132, 2008-05 ,           1091, 2008-06 ,           1082, 2008-07 ,           1124, 2008-08 ,           1124, 2008-09 ,           1124, 2008-10 ,           1124, 2008-11 ,           1124, 2008-12 ,         1127.3, 2009-01 ,         1127.3, 2009-02 ,         1127.3, 2009-03 ,         1127.3, 2009-12 
2008-01-11   ,           1063, 2008-01 ,           1060, 2008-02 ,           1055, 2008-03 ,           1020, 2008-04 ,           1011, 2008-05 ,            970, 2008-06 ,            961, 2008-07 ,           1003, 2008-08 ,           1003, 2008-09 ,           1003, 2008-10 ,           1003, 2008-11 ,           1003, 2008-12 ,         1006.3, 2009-01 ,         1006.3, 2009-02 ,         1006.3, 2009-03 ,         1006.3, 2009-12 
2008-01-04   ,           1076, 2008-01 ,           1073, 2008-02 ,           1068, 2008-03 ,           1033, 2008-04 ,           1024, 2008-05 ,            983, 2008-06 ,            974, 2008-07 ,           1016, 2008-08 ,           1016, 2008-09 ,           1016, 2008-10 ,           1016, 2008-11 ,           1016, 2008-12 ,         1019.3, 2009-01 ,         1019.3, 2009-02 ,         1019.3, 2009-03 ,         1019.3, 2009-12 
2007-12-28   ,           1023, 2007-12 ,           1017, 2008-01 ,           1014, 2008-02 ,           1009, 2008-03 ,            974, 2008-04 ,            965, 2008-05 ,            924, 2008-06 ,            915, 2008-07 ,            957, 2008-08 ,            957, 2008-09 ,            957, 2008-10 ,            957, 2008-11 ,            957, 2008-12 ,         960.25, 2009-01 ,         960.25, 2009-02 ,         960.25, 2009-11 
2007-12-21   ,           1068, 2007-12 ,           1062, 2008-01 ,           1059, 2008-02 ,           1054, 2008-03 ,           1019, 2008-04 ,           1010, 2008-05 ,            969, 2008-06 ,            960, 2008-07 ,           1002, 2008-08 ,           1002, 2008-09 ,           1002, 2008-10 ,           1002, 2008-11 ,           1002, 2008-12 ,         1005.3, 2009-01 ,         1005.3, 2009-02 ,         1005.3, 2009-11 
2007-12-14   ,           1062, 2007-12 ,           1056, 2008-01 ,           1053, 2008-02 ,           1048, 2008-03 ,           1035, 2008-04 ,           1026, 2008-05 ,            985, 2008-06 ,            976, 2008-07 ,           1018, 2008-08 ,           1018, 2008-09 ,           1018, 2008-10 ,           1018, 2008-11 ,           1018, 2008-12 ,         1021.3, 2009-01 ,         1021.3, 2009-02 ,         1021.3, 2009-11 
2007-12-07   ,            989, 2007-12 ,            983, 2008-01 ,            980, 2008-02 ,            975, 2008-03 ,            962, 2008-04 ,            953, 2008-05 ,            912, 2008-06 ,            903, 2008-07 ,            945, 2008-08 ,            945, 2008-09 ,            945, 2008-10 ,            945, 2008-11 ,            945, 2008-12 ,         948.25, 2009-01 ,         948.25, 2009-02 ,         948.25, 2009-11 
2007-11-30   ,            930, 2007-11 ,            933, 2007-12 ,            933, 2008-01 ,            930, 2008-02 ,            925, 2008-03 ,            912, 2008-04 ,            903, 2008-05 ,            862, 2008-06 ,            853, 2008-07 ,            895, 2008-08 ,            895, 2008-09 ,            895, 2008-10 ,            895, 2008-11 ,            895, 2008-12 ,         898.25, 2009-01 ,         898.25, 2009-10 
2007-11-23   ,            886, 2007-11 ,            889, 2007-12 ,            889, 2008-01 ,            885, 2008-02 ,            884, 2008-03 ,            855, 2008-04 ,            852, 2008-05 ,            808, 2008-06 ,            793, 2008-07 ,            837, 2008-08 ,            837, 2008-09 ,            837, 2008-10 ,            837, 2008-11 ,            837, 2008-12 ,         840.25, 2009-01 ,         840.25, 2009-10 
2007-11-16   ,            813, 2007-11 ,            816, 2007-12 ,            814, 2008-01 ,            812, 2008-02 ,            811, 2008-03 ,            782, 2008-04 ,            779, 2008-05 ,            735, 2008-06 ,            720, 2008-07 ,            764, 2008-08 ,            764, 2008-09 ,            764, 2008-10 ,            764, 2008-11 ,            764, 2008-12 ,         767.25, 2009-01 ,         767.25, 2009-10 
2007-11-09   ,            802, 2007-11 ,            805, 2007-12 ,            801, 2008-01 ,            799, 2008-02 ,            798, 2008-03 ,            770, 2008-04 ,            767, 2008-05 ,            723, 2008-06 ,            708, 2008-07 ,            753, 2008-08 ,            753, 2008-09 ,            753, 2008-10 ,            753, 2008-11 ,            753, 2008-12 ,         756.25, 2009-01 ,         756.25, 2009-10 
2007-11-02   ,            787, 2007-11 ,            792, 2007-12 ,            794, 2008-01 ,            795, 2008-02 ,            796, 2008-03 ,         779.50, 2008-04 ,         779.50, 2008-05 ,         765.50, 2008-06 ,         750.50, 2008-07 ,            757, 2008-08 ,            757, 2008-09 ,            757, 2008-10 ,            757, 2008-11 ,            757, 2008-12 ,         760.25, 2009-01 ,         760.25, 2009-10 
2007-10-26   ,            797, 2007-10 ,            798, 2007-11 ,            803, 2007-12 ,            805, 2008-01 ,            806, 2008-02 ,            807, 2008-03 ,         790.50, 2008-04 ,         790.50, 2008-05 ,         776.50, 2008-06 ,         761.50, 2008-07 ,            768, 2008-08 ,            768, 2008-09 ,            768, 2008-10 ,            768, 2008-11 ,            768, 2008-12 ,         771.25, 2009-09 
2007-10-19   ,            829, 2007-10 ,            830, 2007-11 ,            835, 2007-12 ,            844, 2008-01 ,            838, 2008-02 ,            834, 2008-03 ,         822.50, 2008-04 ,         822.50, 2008-05 ,         808.50, 2008-06 ,         793.50, 2008-07 ,            800, 2008-08 ,            800, 2008-09 ,            800, 2008-10 ,            800, 2008-11 ,            800, 2008-12 ,         803.25, 2009-09 
2007-10-12   ,            810, 2007-10 ,            818, 2007-11 ,         836.25, 2007-12 ,            835, 2008-01 ,            834, 2008-02 ,            833, 2008-03 ,         818.50, 2008-04 ,         818.50, 2008-05 ,         804.50, 2008-06 ,         789.50, 2008-07 ,            796, 2008-08 ,            796, 2008-09 ,            796, 2008-10 ,            796, 2008-11 ,            796, 2008-12 ,         799.25, 2009-09 
2007-10-05   ,         816.50, 2007-10 ,         822.50, 2007-11 ,         828.50, 2007-12 ,         830.50, 2008-01 ,         832.50, 2008-02 ,         835.50, 2008-03 ,         825.50, 2008-04 ,         825.50, 2008-05 ,         811.50, 2008-06 ,         796.50, 2008-07 ,            803, 2008-08 ,            803, 2008-09 ,            803, 2008-10 ,            803, 2008-11 ,            803, 2008-12 ,         806.25, 2009-09 
2007-09-28   ,            820, 2007-09 ,            826, 2007-10 ,            832, 2007-11 ,            838, 2007-12 ,            840, 2008-01 ,            842, 2008-02 ,            845, 2008-03 ,            835, 2008-04 ,            835, 2008-05 ,            821, 2008-06 ,            806, 2008-07 ,         812.50, 2008-08 ,         812.50, 2008-09 ,         812.50, 2008-10 ,         812.50, 2008-11 ,         815.75, 2009-08 
2007-09-21   ,            733, 2007-09 ,            739, 2007-10 ,            745, 2007-11 ,            751, 2007-12 ,            753, 2008-01 ,            755, 2008-02 ,            758, 2008-03 ,            748, 2008-04 ,            748, 2008-05 ,            734, 2008-06 ,            719, 2008-07 ,         725.50, 2008-08 ,         725.50, 2008-09 ,         725.50, 2008-10 ,         725.50, 2008-11 ,         728.75, 2009-08 
2007-09-14   ,            704, 2007-09 ,            710, 2007-10 ,            716, 2007-11 ,            722, 2007-12 ,            724, 2008-01 ,            726, 2008-02 ,            729, 2008-03 ,            719, 2008-04 ,            719, 2008-05 ,            705, 2008-06 ,            690, 2008-07 ,         696.50, 2008-08 ,         696.50, 2008-09 ,         696.50, 2008-10 ,         696.50, 2008-11 ,         699.75, 2009-08 
2007-09-07   ,            685, 2007-09 ,            691, 2007-10 ,            697, 2007-11 ,            703, 2007-12 ,            705, 2008-01 ,            707, 2008-02 ,            710, 2008-03 ,            700, 2008-04 ,            700, 2008-05 ,            686, 2008-06 ,            671, 2008-07 ,         677.50, 2008-08 ,         677.50, 2008-09 ,         677.50, 2008-10 ,         677.50, 2008-11 ,         680.75, 2009-08 
2007-08-31   ,            627, 2007-08 ,            633, 2007-09 ,            639, 2007-10 ,            645, 2007-11 ,            651, 2007-12 ,            653, 2008-01 ,            655, 2008-02 ,            658, 2008-03 ,            648, 2008-04 ,            647, 2008-05 ,            634, 2008-06 ,            619, 2008-07 ,         625.50, 2008-08 ,         625.50, 2008-09 ,         625.50, 2008-10 ,         628.75, 2009-07 
2007-08-24   ,            603, 2007-08 ,            604, 2007-09 ,            607, 2007-10 ,            613, 2007-11 ,            616, 2007-12 ,            617, 2008-01 ,            618, 2008-02 ,            619, 2008-03 ,            618, 2008-04 ,            617, 2008-05 ,            604, 2008-06 ,            589, 2008-07 ,         595.50, 2008-08 ,         595.50, 2008-09 ,         595.50, 2008-10 ,         598.75, 2009-07 
2007-08-17   ,            587, 2007-08 ,            588, 2007-09 ,            593, 2007-10 ,            594, 2007-11 ,            595, 2007-12 ,            597, 2008-01 ,            598, 2008-02 ,            599, 2008-03 ,            600, 2008-04 ,            598, 2008-05 ,            584, 2008-06 ,            569, 2008-07 ,         575.50, 2008-08 ,         575.50, 2008-09 ,         575.50, 2008-10 ,         578.75, 2009-07 
2007-08-10   ,            597, 2007-08 ,            598, 2007-09 ,            598, 2007-10 ,            599, 2007-11 ,            599, 2007-12 ,            600, 2008-01 ,            601, 2008-02 ,            602, 2008-03 ,            601, 2008-04 ,            600, 2008-05 ,            588, 2008-06 ,            571, 2008-07 ,         573.50, 2008-08 ,         573.50, 2008-09 ,         573.50, 2008-10 ,         576.75, 2009-07 
2007-08-03   ,            579, 2007-08 ,            581, 2007-09 ,            583, 2007-10 ,            585, 2007-11 ,            590, 2007-12 ,            595, 2008-01 ,            599, 2008-02 ,            600, 2008-03 ,            597, 2008-04 ,            594, 2008-05 ,            572, 2008-06 ,            555, 2008-07 ,         555.50, 2008-08 ,         555.50, 2008-09 ,         555.50, 2008-10 ,         558.75, 2009-07 
2007-07-27   ,         582.75, 2007-07 ,         584.50, 2007-08 ,         569.50, 2007-09 ,         569.50, 2007-10 ,         569.50, 2007-11 ,         569.50, 2007-12 ,         569.50, 2008-01 ,         569.50, 2008-02 ,         569.50, 2008-03 ,         569.50, 2008-04 ,         569.50, 2008-05 ,         569.50, 2008-06 ,         569.50, 2008-07 ,         569.50, 2008-08 ,         569.50, 2008-09 ,         572.75, 2009-06 
2007-07-20   ,         566.75, 2007-07 ,         568.50, 2007-08 ,         553.50, 2007-09 ,         553.50, 2007-10 ,         553.50, 2007-11 ,         553.50, 2007-12 ,         553.50, 2008-01 ,         553.50, 2008-02 ,         553.50, 2008-03 ,         553.50, 2008-04 ,         553.50, 2008-05 ,         553.50, 2008-06 ,         553.50, 2008-07 ,         553.50, 2008-08 ,         553.50, 2008-09 ,         556.75, 2009-06 
2007-07-13   ,         587.25, 2007-07 ,            589, 2007-08 ,            574, 2007-09 ,            574, 2007-10 ,            574, 2007-11 ,            574, 2007-12 ,            574, 2008-01 ,            574, 2008-02 ,            574, 2008-03 ,            574, 2008-04 ,            574, 2008-05 ,            574, 2008-06 ,            574, 2008-07 ,            574, 2008-08 ,            574, 2008-09 ,         577.25, 2009-06 
2007-07-06   ,         574.25, 2007-07 ,            576, 2007-08 ,            561, 2007-09 ,            561, 2007-10 ,            561, 2007-11 ,            561, 2007-12 ,            561, 2008-01 ,            561, 2008-02 ,            561, 2008-03 ,            561, 2008-04 ,            561, 2008-05 ,            561, 2008-06 ,            561, 2008-07 ,            561, 2008-08 ,            561, 2008-09 ,         564.25, 2009-06 
2007-06-29   ,            583, 2007-06 ,            583, 2007-07 ,         584.75, 2007-08 ,         569.75, 2007-09 ,         569.75, 2007-10 ,         569.75, 2007-11 ,         569.75, 2007-12 ,         569.75, 2008-01 ,         569.75, 2008-02 ,         569.75, 2008-03 ,         569.75, 2008-04 ,         569.75, 2008-05 ,         569.75, 2008-06 ,         569.75, 2008-07 ,         569.75, 2008-08 ,            573, 2009-05 
2007-06-22   ,            554, 2007-06 ,            554, 2007-07 ,         555.75, 2007-08 ,         540.75, 2007-09 ,         540.75, 2007-10 ,         540.75, 2007-11 ,         540.75, 2007-12 ,         540.75, 2008-01 ,         540.75, 2008-02 ,         540.75, 2008-03 ,         540.75, 2008-04 ,         540.75, 2008-05 ,         540.75, 2008-06 ,         540.75, 2008-07 ,         540.75, 2008-08 ,            544, 2009-05 
2007-06-15   ,         544.50, 2007-06 ,         544.50, 2007-07 ,         546.25, 2007-08 ,         531.25, 2007-09 ,         531.25, 2007-10 ,         531.25, 2007-11 ,         531.25, 2007-12 ,         531.25, 2008-01 ,         531.25, 2008-02 ,         531.25, 2008-03 ,         531.25, 2008-04 ,         531.25, 2008-05 ,         531.25, 2008-06 ,         531.25, 2008-07 ,         531.25, 2008-08 ,         534.50, 2009-05 
2007-06-08   ,         500.50, 2007-06 ,         500.50, 2007-07 ,         502.25, 2007-08 ,         487.25, 2007-09 ,         487.25, 2007-10 ,         487.25, 2007-11 ,         487.25, 2007-12 ,         487.25, 2008-01 ,         487.25, 2008-02 ,         487.25, 2008-03 ,         487.25, 2008-04 ,         487.25, 2008-05 ,         487.25, 2008-06 ,         487.25, 2008-07 ,         487.25, 2008-08 ,         490.50, 2009-05 
2007-06-01   ,         503.25, 2007-06 ,         503.25, 2007-07 ,            505, 2007-08 ,            490, 2007-09 ,            490, 2007-10 ,            490, 2007-11 ,            490, 2007-12 ,            490, 2008-01 ,            490, 2008-02 ,            490, 2008-03 ,            490, 2008-04 ,            490, 2008-05 ,            490, 2008-06 ,            490, 2008-07 ,            490, 2008-08 ,         493.25, 2009-05 
2007-05-25   ,         494.50, 2007-05 ,         496.50, 2007-06 ,         496.50, 2007-07 ,         498.25, 2007-08 ,         483.25, 2007-09 ,         483.25, 2007-10 ,         483.25, 2007-11 ,         483.25, 2007-12 ,         483.25, 2008-01 ,         483.25, 2008-02 ,         483.25, 2008-03 ,         483.25, 2008-04 ,         483.25, 2008-05 ,         483.25, 2008-06 ,         483.25, 2008-07 ,         486.50, 2009-04 
2007-05-18   ,         472.50, 2007-05 ,         474.50, 2007-06 ,         474.50, 2007-07 ,         476.25, 2007-08 ,         461.25, 2007-09 ,         461.25, 2007-10 ,         461.25, 2007-11 ,         461.25, 2007-12 ,         461.25, 2008-01 ,         461.25, 2008-02 ,         461.25, 2008-03 ,         461.25, 2008-04 ,         461.25, 2008-05 ,         461.25, 2008-06 ,         461.25, 2008-07 ,         464.50, 2009-04 
2007-05-11   ,            490, 2007-05 ,            492, 2007-06 ,            492, 2007-07 ,         493.75, 2007-08 ,         478.75, 2007-09 ,         478.75, 2007-10 ,         478.75, 2007-11 ,         478.75, 2007-12 ,         478.75, 2008-01 ,         478.75, 2008-02 ,         478.75, 2008-03 ,         478.75, 2008-04 ,         478.75, 2008-05 ,         478.75, 2008-06 ,         478.75, 2008-07 ,            482, 2009-04 
2007-05-04   ,            495, 2007-05 ,            497, 2007-06 ,            497, 2007-07 ,         498.75, 2007-08 ,         483.75, 2007-09 ,         483.75, 2007-10 ,         483.75, 2007-11 ,         483.75, 2007-12 ,         483.75, 2008-01 ,         483.75, 2008-02 ,         483.75, 2008-03 ,         483.75, 2008-04 ,         483.75, 2008-05 ,         483.75, 2008-06 ,         483.75, 2008-07 ,            487, 2009-04 
2007-04-27   ,         521.25, 2007-04 ,         523.25, 2007-05 ,         525.25, 2007-06 ,         525.25, 2007-07 ,            527, 2007-08 ,            512, 2007-09 ,            512, 2007-10 ,            512, 2007-11 ,            512, 2007-12 ,            512, 2008-01 ,            512, 2008-02 ,            512, 2008-03 ,            512, 2008-04 ,            512, 2008-05 ,            512, 2008-06 ,         515.25, 2009-03 
2007-04-20   ,            501, 2007-04 ,            503, 2007-05 ,            505, 2007-06 ,            505, 2007-07 ,         506.75, 2007-08 ,         491.75, 2007-09 ,         491.75, 2007-10 ,         491.75, 2007-11 ,         491.75, 2007-12 ,         491.75, 2008-01 ,         491.75, 2008-02 ,         491.75, 2008-03 ,         491.75, 2008-04 ,         491.75, 2008-05 ,         491.75, 2008-06 ,            495, 2009-03 
2007-04-13   ,            500, 2007-04 ,            502, 2007-05 ,            504, 2007-06 ,            504, 2007-07 ,         505.75, 2007-08 ,         490.75, 2007-09 ,         490.75, 2007-10 ,         490.75, 2007-11 ,         490.75, 2007-12 ,         490.75, 2008-01 ,         490.75, 2008-02 ,         490.75, 2008-03 ,         490.75, 2008-04 ,         490.75, 2008-05 ,         490.75, 2008-06 ,            494, 2009-03 
2007-04-06   ,            482, 2007-04 ,            484, 2007-05 ,            486, 2007-06 ,            486, 2007-07 ,         487.75, 2007-08 ,         472.75, 2007-09 ,         472.75, 2007-10 ,         472.75, 2007-11 ,         472.75, 2007-12 ,         472.75, 2008-01 ,         472.75, 2008-02 ,         472.75, 2008-03 ,         472.75, 2008-04 ,         472.75, 2008-05 ,         472.75, 2008-06 ,            476, 2009-03 
2007-03-30   ,            461, 2007-03 ,            463, 2007-04 ,            465, 2007-05 ,            467, 2007-06 ,            467, 2007-07 ,         468.75, 2007-08 ,         453.75, 2007-09 ,         453.75, 2007-10 ,         453.75, 2007-11 ,         453.75, 2007-12 ,         453.75, 2008-01 ,         453.75, 2008-02 ,         453.75, 2008-03 ,         453.75, 2008-04 ,         453.75, 2008-05 ,            457, 2009-02 
2007-03-23   ,            477, 2007-03 ,            479, 2007-04 ,            481, 2007-05 ,            483, 2007-06 ,            483, 2007-07 ,         484.75, 2007-08 ,         469.75, 2007-09 ,         469.75, 2007-10 ,         469.75, 2007-11 ,         469.75, 2007-12 ,         469.75, 2008-01 ,         469.75, 2008-02 ,         469.75, 2008-03 ,         469.75, 2008-04 ,         469.75, 2008-05 ,            473, 2009-02 
2007-03-16   ,         475.50, 2007-03 ,         477.50, 2007-04 ,         479.50, 2007-05 ,         481.50, 2007-06 ,         481.50, 2007-07 ,         483.25, 2007-08 ,         468.25, 2007-09 ,         468.25, 2007-10 ,         468.25, 2007-11 ,         468.25, 2007-12 ,         468.25, 2008-01 ,         468.25, 2008-02 ,         468.25, 2008-03 ,         468.25, 2008-04 ,         468.25, 2008-05 ,         471.50, 2009-02 
2007-03-09   ,            486, 2007-03 ,            488, 2007-04 ,            490, 2007-05 ,            492, 2007-06 ,            492, 2007-07 ,         493.75, 2007-08 ,         478.75, 2007-09 ,         478.75, 2007-10 ,         478.75, 2007-11 ,         478.75, 2007-12 ,         478.75, 2008-01 ,         478.75, 2008-02 ,         478.75, 2008-03 ,         478.75, 2008-04 ,         478.75, 2008-05 ,            482, 2009-01 
2007-03-02   ,         477.50, 2007-03 ,         479.50, 2007-04 ,         481.50, 2007-05 ,         483.50, 2007-06 ,         483.50, 2007-07 ,         485.25, 2007-08 ,         470.25, 2007-09 ,         470.25, 2007-10 ,         470.25, 2007-11 ,         470.25, 2007-12 ,         470.25, 2008-01 ,         470.25, 2008-02 ,         470.25, 2008-03 ,         470.25, 2008-04 ,         470.25, 2008-05 ,         473.50, 2009-01 
2007-02-23   ,         491.50, 2007-02 ,         493.50, 2007-03 ,         495.50, 2007-04 ,         497.50, 2007-05 ,         499.50, 2007-06 ,         499.50, 2007-07 ,         501.25, 2007-08 ,         486.25, 2007-09 ,         486.25, 2007-10 ,         486.25, 2007-11 ,         486.25, 2007-12 ,         486.25, 2008-01 ,         486.25, 2008-02 ,         486.25, 2008-03 ,         486.25, 2008-04 ,         489.50, 2009-01 
2007-02-16   ,         481.25, 2007-02 ,         483.25, 2007-03 ,         485.25, 2007-04 ,         487.25, 2007-05 ,         489.25, 2007-06 ,         489.25, 2007-07 ,            491, 2007-08 ,            476, 2007-09 ,            476, 2007-10 ,            476, 2007-11 ,            476, 2007-12 ,            476, 2008-01 ,            476, 2008-02 ,            476, 2008-03 ,            476, 2008-04 ,         479.25, 2009-01 
2007-02-09   ,         466.75, 2007-02 ,         468.75, 2007-03 ,         470.75, 2007-04 ,         472.75, 2007-05 ,         474.75, 2007-06 ,         474.75, 2007-07 ,         476.50, 2007-08 ,         461.50, 2007-09 ,         461.50, 2007-10 ,         461.50, 2007-11 ,         461.50, 2007-12 ,         461.50, 2008-01 ,         461.50, 2008-02 ,         461.50, 2008-03 ,         461.50, 2008-04 ,         464.75, 2009-01 
2007-02-02   ,         460.25, 2007-02 ,         462.25, 2007-03 ,         464.25, 2007-04 ,         466.25, 2007-05 ,         468.25, 2007-06 ,         468.25, 2007-07 ,            470, 2007-08 ,            455, 2007-09 ,            455, 2007-10 ,            455, 2007-11 ,            455, 2007-12 ,            455, 2008-01 ,            455, 2008-02 ,            455, 2008-03 ,            455, 2008-04 ,         458.25, 2009-01 
2007-01-26   ,         457.25, 2007-01 ,         459.25, 2007-02 ,         461.25, 2007-03 ,         463.25, 2007-04 ,         465.25, 2007-05 ,         467.25, 2007-06 ,         467.25, 2007-07 ,            469, 2007-08 ,            454, 2007-09 ,            454, 2007-10 ,            454, 2007-11 ,            454, 2007-12 ,            454, 2008-01 ,            454, 2008-02 ,            454, 2008-03 ,            454, 2008-12 
2007-01-19   ,         457.50, 2007-01 ,         459.50, 2007-02 ,         461.50, 2007-03 ,         463.50, 2007-04 ,         465.50, 2007-05 ,         467.50, 2007-06 ,         467.50, 2007-07 ,         469.25, 2007-08 ,         454.25, 2007-09 ,         454.25, 2007-10 ,         454.25, 2007-11 ,         454.25, 2007-12 ,         454.25, 2008-01 ,         454.25, 2008-02 ,         454.25, 2008-03 ,         454.25, 2008-12 
2007-01-12   ,         464.50, 2007-01 ,         466.50, 2007-02 ,         468.50, 2007-03 ,         470.50, 2007-04 ,         472.50, 2007-05 ,         474.50, 2007-06 ,         474.50, 2007-07 ,         476.25, 2007-08 ,         461.25, 2007-09 ,         461.25, 2007-10 ,         461.25, 2007-11 ,         461.25, 2007-12 ,         461.25, 2008-01 ,         461.25, 2008-02 ,         461.25, 2008-03 ,         461.25, 2008-12 
2007-01-05   ,            450, 2007-01 ,            452, 2007-02 ,            454, 2007-03 ,            456, 2007-04 ,            458, 2007-05 ,            460, 2007-06 ,            460, 2007-07 ,         461.75, 2007-08 ,         446.75, 2007-09 ,         446.75, 2007-10 ,         446.75, 2007-11 ,         446.75, 2007-12 ,         446.75, 2008-01 ,         446.75, 2008-02 ,         446.75, 2008-03 ,         446.75, 2008-12 
2006-12-29   ,         476.75, 2006-12 ,         478.75, 2007-01 ,         480.75, 2007-02 ,         482.75, 2007-03 ,         484.75, 2007-04 ,         486.75, 2007-05 ,         488.75, 2007-06 ,         488.75, 2007-07 ,         490.50, 2007-08 ,         475.50, 2007-09 ,         475.50, 2007-10 ,         475.50, 2007-11 ,         475.50, 2007-12 ,         475.50, 2008-01 ,         475.50, 2008-02 ,         475.50, 2008-11 
2006-12-22   ,         476.25, 2006-12 ,         478.25, 2007-01 ,         480.25, 2007-02 ,         482.25, 2007-03 ,         484.25, 2007-04 ,         486.25, 2007-05 ,         488.25, 2007-06 ,         488.25, 2007-07 ,            490, 2007-08 ,            475, 2007-09 ,            475, 2007-10 ,            475, 2007-11 ,            475, 2007-12 ,            475, 2008-01 ,            475, 2008-02 ,            475, 2008-11 
2006-12-15   ,         469.50, 2006-12 ,         471.50, 2007-01 ,         473.50, 2007-02 ,         475.50, 2007-03 ,         477.50, 2007-04 ,         479.50, 2007-05 ,         481.50, 2007-06 ,         481.50, 2007-07 ,         483.25, 2007-08 ,         468.25, 2007-09 ,         468.25, 2007-10 ,         468.25, 2007-11 ,         468.25, 2007-12 ,         468.25, 2008-01 ,         468.25, 2008-02 ,         468.25, 2008-11 
2006-12-08   ,         458.25, 2006-12 ,         460.25, 2007-01 ,         462.25, 2007-02 ,         464.25, 2007-03 ,         466.25, 2007-04 ,         468.25, 2007-05 ,         470.25, 2007-06 ,         470.25, 2007-07 ,            472, 2007-08 ,            457, 2007-09 ,            457, 2007-10 ,            457, 2007-11 ,            457, 2007-12 ,            457, 2008-01 ,            457, 2008-02 ,            457, 2008-11 
2006-12-01   ,            487, 2006-12 ,            489, 2007-01 ,            491, 2007-02 ,            493, 2007-03 ,            495, 2007-04 ,            497, 2007-05 ,            499, 2007-06 ,            499, 2007-07 ,         500.75, 2007-08 ,         485.75, 2007-09 ,         485.75, 2007-10 ,         485.75, 2007-11 ,         485.75, 2007-12 ,         485.75, 2008-01 ,         485.75, 2008-02 ,         485.75, 2008-11 
2006-11-24   ,            480, 2006-11 ,            482, 2006-12 ,            484, 2007-01 ,            486, 2007-02 ,            488, 2007-03 ,            490, 2007-04 ,            492, 2007-05 ,            494, 2007-06 ,            494, 2007-07 ,         495.75, 2007-08 ,         480.75, 2007-09 ,         480.75, 2007-10 ,         480.75, 2007-11 ,         480.75, 2007-12 ,         480.75, 2008-01 ,            480, 2008-10 
2006-11-17   ,            466, 2006-11 ,            468, 2006-12 ,            470, 2007-01 ,            472, 2007-02 ,            474, 2007-03 ,            476, 2007-04 ,            478, 2007-05 ,            480, 2007-06 ,            480, 2007-07 ,         481.75, 2007-08 ,         466.75, 2007-09 ,         466.75, 2007-10 ,         466.75, 2007-11 ,         466.75, 2007-12 ,         466.75, 2008-01 ,            466, 2008-10 
2006-11-10   ,         459.75, 2006-11 ,         461.75, 2006-12 ,         463.75, 2007-01 ,         465.75, 2007-02 ,         467.75, 2007-03 ,         469.75, 2007-04 ,         471.75, 2007-05 ,         473.75, 2007-06 ,         473.75, 2007-07 ,         475.50, 2007-08 ,         460.50, 2007-09 ,         460.50, 2007-10 ,         460.50, 2007-11 ,         460.50, 2007-12 ,         460.50, 2008-01 ,         459.75, 2008-10 
2006-11-03   ,            466, 2006-11 ,            468, 2006-12 ,            470, 2007-01 ,            472, 2007-02 ,            474, 2007-03 ,            476, 2007-04 ,            478, 2007-05 ,            480, 2007-06 ,            480, 2007-07 ,         481.75, 2007-08 ,         466.75, 2007-09 ,         466.75, 2007-10 ,         466.75, 2007-11 ,         466.75, 2007-12 ,         466.75, 2008-01 ,            466, 2008-10 
2006-10-27   ,         465.75, 2006-10 ,         467.50, 2006-11 ,         469.50, 2006-12 ,         471.50, 2007-01 ,         473.50, 2007-02 ,         475.50, 2007-03 ,         477.50, 2007-04 ,         479.50, 2007-05 ,         481.50, 2007-06 ,         481.50, 2007-07 ,         481.50, 2007-08 ,         466.50, 2007-09 ,         466.50, 2007-10 ,         466.50, 2007-11 ,         466.50, 2007-12 ,         466.50, 2008-09 
2006-10-20   ,         463.25, 2006-10 ,            465, 2006-11 ,            467, 2006-12 ,            469, 2007-01 ,            471, 2007-02 ,            473, 2007-03 ,            475, 2007-04 ,            477, 2007-05 ,            479, 2007-06 ,            479, 2007-07 ,            479, 2007-08 ,            464, 2007-09 ,            464, 2007-10 ,            464, 2007-11 ,            464, 2007-12 ,            464, 2008-09 
2006-10-13   ,         478.75, 2006-10 ,         480.50, 2006-11 ,         482.50, 2006-12 ,         484.50, 2007-01 ,         486.50, 2007-02 ,         488.50, 2007-03 ,         490.50, 2007-04 ,         492.50, 2007-05 ,         494.50, 2007-06 ,         494.50, 2007-07 ,         494.50, 2007-08 ,         479.50, 2007-09 ,         479.50, 2007-10 ,         479.50, 2007-11 ,         479.50, 2007-12 ,         479.50, 2008-09 
2006-10-06   ,         438.75, 2006-10 ,         440.50, 2006-11 ,         442.50, 2006-12 ,         444.50, 2007-01 ,         446.50, 2007-02 ,         448.50, 2007-03 ,         450.50, 2007-04 ,         452.50, 2007-05 ,         454.50, 2007-06 ,         454.50, 2007-07 ,         454.50, 2007-08 ,         454.50, 2007-09 ,         454.50, 2007-10 ,         454.50, 2007-11 ,         454.50, 2007-12 ,         454.50, 2008-09 
2006-09-29   ,         428.50, 2006-09 ,         432.25, 2006-10 ,            434, 2006-11 ,            436, 2006-12 ,            438, 2007-01 ,            440, 2007-02 ,            442, 2007-03 ,            444, 2007-04 ,            446, 2007-05 ,            448, 2007-06 ,            448, 2007-07 ,            448, 2007-08 ,            448, 2007-09 ,            448, 2007-10 ,            448, 2007-11 ,            448, 2008-08 
2006-09-22   ,            420, 2006-09 ,         423.75, 2006-10 ,         425.50, 2006-11 ,         427.50, 2006-12 ,         429.50, 2007-01 ,         431.50, 2007-02 ,         433.50, 2007-03 ,         435.50, 2007-04 ,         437.50, 2007-05 ,         439.50, 2007-06 ,         439.50, 2007-07 ,         439.50, 2007-08 ,         439.50, 2007-09 ,         439.50, 2007-10 ,         439.50, 2007-11 ,         439.50, 2008-08 
2006-09-15   ,         404.75, 2006-09 ,         408.50, 2006-10 ,         410.25, 2006-11 ,         412.25, 2006-12 ,         414.25, 2007-01 ,         416.25, 2007-02 ,         418.25, 2007-03 ,         420.25, 2007-04 ,         422.25, 2007-05 ,         424.25, 2007-06 ,         424.25, 2007-07 ,         424.25, 2007-08 ,         424.25, 2007-09 ,         424.25, 2007-10 ,         424.25, 2007-11 ,         424.25, 2008-08 
2006-09-08   ,         422.75, 2006-09 ,         426.50, 2006-10 ,         428.25, 2006-11 ,         430.25, 2006-12 ,         432.25, 2007-01 ,         434.25, 2007-02 ,         436.25, 2007-03 ,         438.25, 2007-04 ,         440.25, 2007-05 ,         442.25, 2007-06 ,         442.25, 2007-07 ,         442.25, 2007-08 ,         442.25, 2007-09 ,         442.25, 2007-10 ,         442.25, 2007-11 ,         442.25, 2008-08 
2006-09-01   ,         427.50, 2006-09 ,         431.25, 2006-10 ,            433, 2006-11 ,            435, 2006-12 ,            437, 2007-01 ,            439, 2007-02 ,            441, 2007-03 ,            443, 2007-04 ,            445, 2007-05 ,            447, 2007-06 ,            447, 2007-07 ,            447, 2007-08 ,            447, 2007-09 ,            447, 2007-10 ,            447, 2007-11 ,            447, 2008-08 
2006-08-25   ,            413, 2006-08 ,            417, 2006-09 ,         420.75, 2006-10 ,         422.50, 2006-11 ,         424.50, 2006-12 ,         426.50, 2007-01 ,         428.50, 2007-02 ,         430.50, 2007-03 ,         432.50, 2007-04 ,         434.50, 2007-05 ,         436.50, 2007-06 ,         436.50, 2007-07 ,         436.50, 2007-08 ,         436.50, 2007-09 ,         436.50, 2007-10 ,         436.50, 2008-07 
2006-08-18   ,            416, 2006-08 ,            420, 2006-09 ,         423.75, 2006-10 ,         425.50, 2006-11 ,         427.50, 2006-12 ,         429.50, 2007-01 ,         431.50, 2007-02 ,         433.50, 2007-03 ,         435.50, 2007-04 ,         437.50, 2007-05 ,         439.50, 2007-06 ,         439.50, 2007-07 ,         439.50, 2007-08 ,         439.50, 2007-09 ,         439.50, 2007-10 ,         439.50, 2008-07 
2006-08-11   ,         424.50, 2006-08 ,         428.50, 2006-09 ,         432.25, 2006-10 ,            434, 2006-11 ,            436, 2006-12 ,            438, 2007-01 ,            440, 2007-02 ,            442, 2007-03 ,            444, 2007-04 ,            446, 2007-05 ,            448, 2007-06 ,            448, 2007-07 ,            448, 2007-08 ,            448, 2007-09 ,            448, 2007-10 ,            448, 2008-07 
2006-08-04   ,         440.25, 2006-08 ,         444.25, 2006-09 ,            448, 2006-10 ,         449.75, 2006-11 ,         451.75, 2006-12 ,         453.75, 2007-01 ,         455.75, 2007-02 ,         457.75, 2007-03 ,         459.75, 2007-04 ,         461.75, 2007-05 ,         463.75, 2007-06 ,         463.75, 2007-07 ,         463.75, 2007-08 ,         463.75, 2007-09 ,         463.75, 2007-10 ,         463.75, 2008-07 
2006-07-28   ,            448, 2006-07 ,            452, 2006-08 ,            456, 2006-09 ,            460, 2006-10 ,         461.50, 2006-11 ,         463.50, 2006-12 ,         465.50, 2007-01 ,         467.50, 2007-02 ,         469.50, 2007-03 ,         471.50, 2007-04 ,         473.50, 2007-05 ,         475.50, 2007-06 ,         475.50, 2007-07 ,         475.50, 2007-08 ,         475.50, 2007-09 ,         475.50, 2008-06 
2006-07-21   ,         467.50, 2006-07 ,         471.50, 2006-08 ,         475.50, 2006-09 ,         479.50, 2006-10 ,            481, 2006-11 ,            483, 2006-12 ,            485, 2007-01 ,            487, 2007-02 ,            489, 2007-03 ,            491, 2007-04 ,            493, 2007-05 ,            495, 2007-06 ,            495, 2007-07 ,            495, 2007-08 ,            495, 2007-09 ,            495, 2008-06 
2006-07-14   ,            481, 2006-07 ,            485, 2006-08 ,            489, 2006-09 ,            493, 2006-10 ,         494.50, 2006-11 ,         496.50, 2006-12 ,         498.50, 2007-01 ,         500.50, 2007-02 ,         502.50, 2007-03 ,         504.50, 2007-04 ,         506.50, 2007-05 ,         508.50, 2007-06 ,         508.50, 2007-07 ,         508.50, 2007-08 ,         508.50, 2007-09 ,         508.50, 2008-06 
2006-07-07   ,         479.50, 2006-07 ,         483.50, 2006-08 ,         487.50, 2006-09 ,         491.50, 2006-10 ,            493, 2006-11 ,            495, 2006-12 ,            497, 2007-01 ,            499, 2007-02 ,            501, 2007-03 ,            503, 2007-04 ,            505, 2007-05 ,            507, 2007-06 ,            507, 2007-07 ,            507, 2007-08 ,            507, 2007-09 ,            507, 2008-06 
2006-06-30   ,         472.50, 2006-06 ,         476.50, 2006-07 ,         480.50, 2006-08 ,         484.50, 2006-09 ,         488.50, 2006-10 ,            490, 2006-11 ,            492, 2006-12 ,            494, 2007-01 ,            496, 2007-02 ,            498, 2007-03 ,            500, 2007-04 ,            502, 2007-05 ,            504, 2007-06 ,            504, 2007-07 ,            504, 2007-08 ,            504, 2008-05 
2006-06-23   ,         445.50, 2006-06 ,         449.50, 2006-07 ,         453.50, 2006-08 ,         457.50, 2006-09 ,         461.50, 2006-10 ,            463, 2006-11 ,            465, 2006-12 ,            467, 2007-01 ,            469, 2007-02 ,            471, 2007-03 ,            473, 2007-04 ,            475, 2007-05 ,            477, 2007-06 ,            477, 2007-07 ,            477, 2007-08 ,            477, 2008-05 
2006-06-16   ,         418.75, 2006-06 ,         422.75, 2006-07 ,         426.75, 2006-08 ,         430.75, 2006-09 ,         434.75, 2006-10 ,         436.25, 2006-11 ,         438.25, 2006-12 ,         440.25, 2007-01 ,         442.25, 2007-02 ,         444.25, 2007-03 ,         446.25, 2007-04 ,         448.25, 2007-05 ,         450.25, 2007-06 ,         450.25, 2007-07 ,         450.25, 2007-08 ,         450.25, 2008-05 
2006-06-09   ,         425.50, 2006-06 ,         429.50, 2006-07 ,         433.50, 2006-08 ,         437.50, 2006-09 ,            441, 2006-10 ,            443, 2006-11 ,            445, 2006-12 ,            447, 2007-01 ,            449, 2007-02 ,            451, 2007-03 ,            453, 2007-04 ,            455, 2007-05 ,            457, 2007-06 ,            457, 2007-07 ,            457, 2007-08 ,            433, 2008-05 
2006-06-02   ,         437.75, 2006-06 ,         439.75, 2006-07 ,         441.75, 2006-08 ,         443.75, 2006-09 ,         445.75, 2006-10 ,         447.75, 2006-11 ,         449.75, 2006-12 ,         451.75, 2007-01 ,         453.75, 2007-02 ,         455.75, 2007-03 ,         457.75, 2007-04 ,         459.75, 2007-05 ,         461.75, 2007-06 ,         461.75, 2007-07 ,         461.75, 2007-08 ,         437.75, 2008-05 
2006-05-26   ,            408, 2006-05 ,         416.75, 2006-06 ,         418.75, 2006-07 ,         420.75, 2006-08 ,         422.75, 2006-09 ,         424.75, 2006-10 ,         426.75, 2006-11 ,         428.75, 2006-12 ,         430.75, 2007-01 ,         432.75, 2007-02 ,         434.75, 2007-03 ,         436.75, 2007-04 ,         438.75, 2007-05 ,         440.75, 2007-06 ,         440.75, 2007-07 ,         440.75, 2008-04 
2006-05-19   ,            408, 2006-05 ,         416.75, 2006-06 ,         418.75, 2006-07 ,         420.75, 2006-08 ,         422.75, 2006-09 ,         424.75, 2006-10 ,         426.75, 2006-11 ,         428.75, 2006-12 ,         430.75, 2007-01 ,         432.75, 2007-02 ,         434.75, 2007-03 ,         436.75, 2007-04 ,         438.75, 2007-05 ,         440.75, 2007-06 ,         440.75, 2007-07 ,         440.75, 2008-04 
2006-05-12   ,            408, 2006-05 ,         416.75, 2006-06 ,         418.75, 2006-07 ,         420.75, 2006-08 ,         422.75, 2006-09 ,         424.75, 2006-10 ,         426.75, 2006-11 ,         428.75, 2006-12 ,         430.75, 2007-01 ,         432.75, 2007-02 ,         434.75, 2007-03 ,         436.75, 2007-04 ,         438.75, 2007-05 ,         440.75, 2007-06 ,         440.75, 2007-07 ,         440.75, 2008-04 
2006-05-05   ,            408, 2006-05 ,         416.75, 2006-06 ,         418.75, 2006-07 ,         420.75, 2006-08 ,         422.75, 2006-09 ,         424.75, 2006-10 ,         426.75, 2006-11 ,         428.75, 2006-12 ,         430.75, 2007-01 ,         432.75, 2007-02 ,         434.75, 2007-03 ,         436.75, 2007-04 ,         438.75, 2007-05 ,         440.75, 2007-06 ,         440.75, 2007-07 ,         440.75, 2008-04 
2006-04-28   ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-06 ,         429.75, 2008-02 
2006-04-21   ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-06 ,         429.75, 2008-02 
2006-04-14   ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-06 ,         429.75, 2008-02 
2006-04-07   ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-06 ,         429.75, 2008-02 
2006-03-31   ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2008-01 
2006-03-24   ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2008-01 
2006-03-17   ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-12 
2006-03-10   ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-12 
2006-03-03   ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         427.75, 2007-05 ,         429.75, 2007-12 
2006-02-24   ,            399, 2006-02 ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         429.75, 2007-12 
2006-02-17   ,            399, 2006-02 ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         429.75, 2007-12 
2006-02-10   ,            399, 2006-02 ,            397, 2006-03 ,            397, 2006-04 ,            408, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         429.75, 2007-12 
2006-02-03   ,            404, 2006-02 ,            397, 2006-03 ,            397, 2006-04 ,         403.75, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         425.75, 2007-04 ,         429.75, 2007-12 
2006-01-27   ,         393.75, 2006-01 ,            398, 2006-02 ,            397, 2006-03 ,            397, 2006-04 ,         403.75, 2006-05 ,         405.75, 2006-06 ,         407.75, 2006-07 ,         409.75, 2006-08 ,         411.75, 2006-09 ,         413.75, 2006-10 ,         415.75, 2006-11 ,         417.75, 2006-12 ,         419.75, 2007-01 ,         421.75, 2007-02 ,         423.75, 2007-03 ,         429.75, 2007-11 
2006-01-20   ,            387, 2006-01 ,         391.25, 2006-02 ,         390.25, 2006-03 ,         390.25, 2006-04 ,            397, 2006-05 ,            399, 2006-06 ,            401, 2006-07 ,            403, 2006-08 ,            405, 2006-09 ,            407, 2006-10 ,            409, 2006-11 ,            411, 2006-12 ,            413, 2007-01 ,            415, 2007-02 ,            417, 2007-03 ,            423, 2007-11 
2006-01-13   ,            387, 2006-01 ,         391.25, 2006-02 ,         390.25, 2006-03 ,         390.25, 2006-04 ,            397, 2006-05 ,            399, 2006-06 ,            401, 2006-07 ,            403, 2006-08 ,            405, 2006-09 ,            407, 2006-10 ,            409, 2006-11 ,            411, 2006-12 ,            413, 2007-01 ,            415, 2007-02 ,            417, 2007-03 ,            423, 2007-11 
2006-01-06   ,            387, 2006-01 ,         391.25, 2006-02 ,         390.25, 2006-03 ,         390.25, 2006-04 ,            397, 2006-05 ,            399, 2006-06 ,            401, 2006-07 ,            403, 2006-08 ,            405, 2006-09 ,            407, 2006-10 ,            409, 2006-11 ,            411, 2006-12 ,            413, 2007-01 ,            415, 2007-02 ,            417, 2007-03 ,            423, 2007-11 
2005-12-30   ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         388.25, 2006-03 ,         388.25, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            409, 2006-12 ,            411, 2007-01 ,            413, 2007-02 ,            421, 2007-10 
2005-12-23   ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         388.25, 2006-03 ,         388.25, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            409, 2006-12 ,            411, 2007-01 ,            413, 2007-02 ,            421, 2007-10 
2005-12-16   ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         383.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         408.50, 2007-02 ,         416.50, 2007-10 
2005-12-09   ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         383.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         408.50, 2007-02 ,         416.50, 2007-10 
2005-12-02   ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         408.50, 2007-02 ,         416.50, 2007-10 
2005-11-25   ,         379.50, 2005-11 ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         416.50, 2007-09 
2005-11-18   ,         379.50, 2005-11 ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         416.50, 2007-09 
2005-11-11   ,         379.50, 2005-11 ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         383.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         416.50, 2007-09 
2005-11-04   ,         379.50, 2005-11 ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         388.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         406.50, 2007-01 ,         416.50, 2007-09 
2005-10-28   ,         375.50, 2005-10 ,         379.50, 2005-11 ,         380.50, 2005-12 ,         382.50, 2006-01 ,         384.75, 2006-02 ,         388.75, 2006-03 ,         388.75, 2006-04 ,         390.50, 2006-05 ,         392.50, 2006-06 ,         394.50, 2006-07 ,         396.50, 2006-08 ,         398.50, 2006-09 ,         400.50, 2006-10 ,         402.50, 2006-11 ,         404.50, 2006-12 ,         416.50, 2007-08 
2005-10-21   ,            380, 2005-10 ,            384, 2005-11 ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         393.25, 2006-03 ,            393, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            409, 2006-12 ,            421, 2007-08 
2005-10-14   ,            380, 2005-10 ,            384, 2005-11 ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         393.25, 2006-03 ,            393, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            409, 2006-12 ,            421, 2007-08 
2005-10-07   ,            380, 2005-10 ,            384, 2005-11 ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         393.25, 2006-03 ,            393, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            409, 2006-12 ,            421, 2007-08 
2005-09-30   ,         376.25, 2005-09 ,            380, 2005-10 ,            384, 2005-11 ,            385, 2005-12 ,            387, 2006-01 ,         389.25, 2006-02 ,         393.25, 2006-03 ,            393, 2006-04 ,            395, 2006-05 ,            397, 2006-06 ,            399, 2006-07 ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,            407, 2006-11 ,            421, 2007-07 
2005-09-23   ,         371.50, 2005-09 ,         375.25, 2005-10 ,         379.25, 2005-11 ,         380.25, 2005-12 ,         382.25, 2006-01 ,         384.50, 2006-02 ,         388.50, 2006-03 ,         388.25, 2006-04 ,         390.25, 2006-05 ,         392.25, 2006-06 ,         394.25, 2006-07 ,         396.25, 2006-08 ,         398.25, 2006-09 ,         400.25, 2006-10 ,         402.25, 2006-11 ,         416.25, 2007-07 
2005-09-16   ,         344.25, 2005-09 ,            348, 2005-10 ,            352, 2005-11 ,            353, 2005-12 ,            355, 2006-01 ,         357.25, 2006-02 ,         361.25, 2006-03 ,            361, 2006-04 ,            363, 2006-05 ,            365, 2006-06 ,            367, 2006-07 ,            369, 2006-08 ,            371, 2006-09 ,            373, 2006-10 ,            375, 2006-11 ,            389, 2007-07 
2005-09-09   ,         344.25, 2005-09 ,            348, 2005-10 ,            352, 2005-11 ,            353, 2005-12 ,            355, 2006-01 ,         357.25, 2006-02 ,         361.25, 2006-03 ,            361, 2006-04 ,            363, 2006-05 ,            365, 2006-06 ,            367, 2006-07 ,            369, 2006-08 ,            371, 2006-09 ,            373, 2006-10 ,            375, 2006-11 ,            389, 2007-07 
2005-09-02   ,         345.75, 2005-09 ,         349.50, 2005-10 ,         353.50, 2005-11 ,            350, 2005-12 ,            352, 2006-01 ,         354.25, 2006-02 ,         358.25, 2006-03 ,            358, 2006-04 ,            360, 2006-05 ,            362, 2006-06 ,            364, 2006-07 ,            366, 2006-08 ,            368, 2006-09 ,            370, 2006-10 ,            372, 2006-11 ,            386, 2007-07 
2005-08-26   ,            336, 2005-08 ,         339.75, 2005-09 ,         343.50, 2005-10 ,         347.50, 2005-11 ,            344, 2005-12 ,            346, 2006-01 ,         348.25, 2006-02 ,         352.25, 2006-03 ,            352, 2006-04 ,            354, 2006-05 ,            356, 2006-06 ,            358, 2006-07 ,            360, 2006-08 ,            362, 2006-09 ,            364, 2006-10 ,            380, 2007-06 
2005-08-19   ,            336, 2005-08 ,         339.75, 2005-09 ,         343.50, 2005-10 ,         347.50, 2005-11 ,            344, 2005-12 ,            346, 2006-01 ,         348.25, 2006-02 ,         352.25, 2006-03 ,            352, 2006-04 ,            354, 2006-05 ,            356, 2006-06 ,            358, 2006-07 ,            360, 2006-08 ,            362, 2006-09 ,            364, 2006-10 ,            380, 2007-06 
2005-08-12   ,         333.50, 2005-08 ,         337.25, 2005-09 ,            341, 2005-10 ,            345, 2005-11 ,         341.50, 2005-12 ,         343.50, 2006-01 ,         345.50, 2006-02 ,         347.50, 2006-03 ,         349.50, 2006-04 ,         351.50, 2006-05 ,         353.50, 2006-06 ,         355.50, 2006-07 ,         357.50, 2006-08 ,         359.50, 2006-09 ,         361.50, 2006-10 ,         377.50, 2007-06 
2005-08-05   ,            329, 2005-08 ,            331, 2005-09 ,            333, 2005-10 ,            335, 2005-11 ,            337, 2005-12 ,            339, 2006-01 ,            341, 2006-02 ,            343, 2006-03 ,            345, 2006-04 ,            347, 2006-05 ,            349, 2006-06 ,            351, 2006-07 ,            353, 2006-08 ,            355, 2006-09 ,            357, 2006-10 ,            373, 2007-06 
2005-07-29   ,            327, 2005-07 ,            329, 2005-08 ,            331, 2005-09 ,            333, 2005-10 ,            335, 2005-11 ,            337, 2005-12 ,            339, 2006-01 ,            341, 2006-02 ,            343, 2006-03 ,            345, 2006-04 ,            347, 2006-05 ,            349, 2006-06 ,            351, 2006-07 ,            353, 2006-08 ,            355, 2006-09 ,            371, 2007-05 
2005-07-22   ,            327, 2005-07 ,            329, 2005-08 ,            331, 2005-09 ,            333, 2005-10 ,            335, 2005-11 ,            337, 2005-12 ,            339, 2006-01 ,            341, 2006-02 ,            343, 2006-03 ,            345, 2006-04 ,            347, 2006-05 ,            349, 2006-06 ,            351, 2006-07 ,            353, 2006-08 ,            355, 2006-09 ,            371, 2007-05 
2005-07-15   ,            371, 2005-07 ,         358.50, 2005-08 ,         354.25, 2005-09 ,         331.50, 2005-10 ,         335.50, 2005-11 ,         337.50, 2005-12 ,         340.50, 2006-01 ,         343.50, 2006-02 ,         352.50, 2006-03 ,         355.50, 2006-04 ,         358.50, 2006-05 ,         361.50, 2006-06 ,         364.50, 2006-07 ,         367.50, 2006-08 ,         370.50, 2006-09 ,         394.50, 2007-05 
2005-07-08   ,            371, 2005-07 ,         358.50, 2005-08 ,         354.25, 2005-09 ,         331.50, 2005-10 ,         335.50, 2005-11 ,         337.50, 2005-12 ,         340.50, 2006-01 ,         343.50, 2006-02 ,         352.50, 2006-03 ,         355.50, 2006-04 ,         358.50, 2006-05 ,         361.50, 2006-06 ,         364.50, 2006-07 ,         367.50, 2006-08 ,         370.50, 2006-09 ,         394.50, 2007-05 
2005-07-01   ,         369.50, 2005-07 ,            357, 2005-08 ,         352.75, 2005-09 ,            330, 2005-10 ,            334, 2005-11 ,            336, 2005-12 ,            339, 2006-01 ,            342, 2006-02 ,            351, 2006-03 ,            354, 2006-04 ,            357, 2006-05 ,            360, 2006-06 ,            363, 2006-07 ,            366, 2006-08 ,            369, 2006-09 ,            393, 2007-05 
2005-06-24   ,         384.50, 2005-06 ,         384.25, 2005-07 ,            375, 2005-08 ,         370.75, 2005-09 ,            348, 2005-10 ,            352, 2005-11 ,            354, 2005-12 ,            357, 2006-01 ,            360, 2006-02 ,            369, 2006-03 ,            372, 2006-04 ,            375, 2006-05 ,            378, 2006-06 ,            381, 2006-07 ,            384, 2006-08 ,            408, 2007-04 
2005-06-17   ,         376.25, 2005-06 ,            376, 2005-07 ,         366.75, 2005-08 ,         362.50, 2005-09 ,         339.75, 2005-10 ,         343.75, 2005-11 ,         345.75, 2005-12 ,         348.75, 2006-01 ,         351.75, 2006-02 ,         360.75, 2006-03 ,         363.75, 2006-04 ,         366.75, 2006-05 ,         369.75, 2006-06 ,         372.75, 2006-07 ,         375.75, 2006-08 ,         399.75, 2007-04 
2005-06-10   ,         363.50, 2005-06 ,         363.25, 2005-07 ,            354, 2005-08 ,         349.75, 2005-09 ,         332.75, 2005-10 ,         335.75, 2005-11 ,         338.75, 2005-12 ,         341.75, 2006-01 ,         344.75, 2006-02 ,            348, 2006-03 ,            351, 2006-04 ,            354, 2006-05 ,            357, 2006-06 ,            360, 2006-07 ,            363, 2006-08 ,            387, 2007-04 
2005-06-03   ,         365.50, 2005-06 ,         365.50, 2005-07 ,            356, 2005-08 ,         351.75, 2005-09 ,         342.25, 2005-10 ,         345.25, 2005-11 ,         348.25, 2005-12 ,         351.25, 2006-01 ,         354.25, 2006-02 ,         357.50, 2006-03 ,         360.50, 2006-04 ,         363.50, 2006-05 ,         366.50, 2006-06 ,         369.50, 2006-07 ,         372.50, 2006-08 ,         396.50, 2007-04 
2005-05-27   ,         373.50, 2005-05 ,         372.50, 2005-06 ,         372.50, 2005-07 ,            363, 2005-08 ,         358.75, 2005-09 ,         350.50, 2005-10 ,         353.50, 2005-11 ,         356.50, 2005-12 ,         359.50, 2006-01 ,         362.50, 2006-02 ,            370, 2006-03 ,            370, 2006-04 ,            370, 2006-05 ,            370, 2006-06 ,            370, 2006-07 ,            370, 2007-03 
2005-05-20   ,         351.50, 2005-05 ,         351.50, 2005-06 ,         351.50, 2005-07 ,            341, 2005-08 ,         336.75, 2005-09 ,         331.25, 2005-10 ,         332.75, 2005-11 ,         337.25, 2005-12 ,         340.25, 2006-01 ,         343.25, 2006-02 ,            348, 2006-03 ,            348, 2006-04 ,            348, 2006-05 ,            348, 2006-06 ,            348, 2006-07 ,            348, 2007-03 
2005-05-13   ,            342, 2005-05 ,            342, 2005-06 ,            343, 2005-07 ,         331.50, 2005-08 ,            335, 2005-09 ,            336, 2005-10 ,         340.25, 2005-11 ,            342, 2005-12 ,         338.50, 2006-01 ,         338.50, 2006-02 ,         338.50, 2006-03 ,         338.50, 2006-04 ,         338.50, 2006-05 ,         338.50, 2006-06 ,         338.50, 2006-07 ,         338.50, 2007-03 
2005-05-06   ,         350.75, 2005-05 ,         350.75, 2005-06 ,         350.75, 2005-07 ,         340.25, 2005-08 ,         343.75, 2005-09 ,         344.75, 2005-10 ,            349, 2005-11 ,         350.75, 2005-12 ,         347.25, 2006-01 ,         347.25, 2006-02 ,         347.25, 2006-03 ,         347.25, 2006-04 ,         347.25, 2006-05 ,         347.25, 2006-06 ,         347.25, 2006-07 ,         347.25, 2007-03 
2005-04-29   ,            360, 2005-04 ,            358, 2005-05 ,            358, 2005-06 ,            358, 2005-07 ,         347.50, 2005-08 ,            351, 2005-09 ,         354.50, 2005-10 ,         355.50, 2005-11 ,            358, 2005-12 ,         354.50, 2006-01 ,         354.50, 2006-02 ,         354.50, 2006-03 ,         354.50, 2006-04 ,         354.50, 2006-05 ,         354.50, 2006-06 ,         354.50, 2007-02 
2005-04-22   ,            344, 2005-04 ,         343.50, 2005-05 ,         343.50, 2005-06 ,         343.50, 2005-07 ,         331.50, 2005-08 ,            335, 2005-09 ,         338.50, 2005-10 ,            342, 2005-11 ,         342.75, 2005-12 ,         338.50, 2006-01 ,         338.50, 2006-02 ,         338.50, 2006-03 ,         338.50, 2006-04 ,         338.50, 2006-05 ,         338.50, 2006-06 ,         338.50, 2007-02 
2005-04-15   ,            330, 2005-04 ,         329.50, 2005-05 ,         329.50, 2005-06 ,         329.50, 2005-07 ,         317.50, 2005-08 ,            321, 2005-09 ,         324.50, 2005-10 ,            328, 2005-11 ,         328.75, 2005-12 ,         324.50, 2006-01 ,         324.50, 2006-02 ,         324.50, 2006-03 ,         324.50, 2006-04 ,         324.50, 2006-05 ,         324.50, 2006-06 ,         324.50, 2007-02 
2005-04-08   ,         339.50, 2005-04 ,            339, 2005-05 ,            339, 2005-06 ,            339, 2005-07 ,            327, 2005-08 ,         330.50, 2005-09 ,            334, 2005-10 ,         337.50, 2005-11 ,         338.25, 2005-12 ,            334, 2006-01 ,            334, 2006-02 ,            334, 2006-03 ,            334, 2006-04 ,            334, 2006-05 ,            334, 2006-06 ,            334, 2007-02 
2005-04-01   ,         351.50, 2005-04 ,         351.25, 2005-05 ,         351.25, 2005-06 ,         351.25, 2005-07 ,            339, 2005-08 ,         343.50, 2005-09 ,         343.50, 2005-10 ,            347, 2005-11 ,            348, 2005-12 ,         343.50, 2006-01 ,         343.50, 2006-02 ,         343.50, 2006-03 ,         343.50, 2006-04 ,         343.50, 2006-05 ,         343.50, 2006-06 ,         343.50, 2007-02 
2005-03-25   ,            368, 2005-03 ,            368, 2005-04 ,            368, 2005-05 ,         367.50, 2005-06 ,         367.50, 2005-07 ,         355.25, 2005-08 ,         359.75, 2005-09 ,         359.75, 2005-10 ,         359.75, 2005-11 ,         364.25, 2005-12 ,         359.75, 2006-01 ,         359.75, 2006-02 ,         359.75, 2006-03 ,         359.75, 2006-04 ,         359.75, 2006-05 ,         359.75, 2007-01 
2005-03-18   ,         371.25, 2005-03 ,         371.25, 2005-04 ,         371.25, 2005-05 ,         370.75, 2005-06 ,         370.75, 2005-07 ,         358.50, 2005-08 ,            363, 2005-09 ,            363, 2005-10 ,            363, 2005-11 ,         367.50, 2005-12 ,            363, 2006-01 ,            363, 2006-02 ,            363, 2006-03 ,            363, 2006-04 ,            363, 2006-05 ,            363, 2007-01 
2005-03-11   ,            381, 2005-03 ,         380.75, 2005-04 ,            381, 2005-05 ,         380.50, 2005-06 ,         380.50, 2005-07 ,         368.25, 2005-08 ,         372.75, 2005-09 ,         372.75, 2005-10 ,         372.75, 2005-11 ,         377.25, 2005-12 ,         372.75, 2006-01 ,         372.75, 2006-02 ,         372.75, 2006-03 ,         372.75, 2006-04 ,         372.75, 2006-05 ,         372.75, 2007-01 
2005-03-04   ,         364.75, 2005-03 ,         364.50, 2005-04 ,         364.75, 2005-05 ,         364.25, 2005-06 ,         364.25, 2005-07 ,            352, 2005-08 ,         356.50, 2005-09 ,         356.50, 2005-10 ,         356.50, 2005-11 ,            361, 2005-12 ,         356.50, 2006-01 ,         356.50, 2006-02 ,         356.50, 2006-03 ,         356.50, 2006-04 ,         356.50, 2006-05 ,         356.50, 2007-01 
2005-02-25   ,         364.50, 2005-02 ,         363.50, 2005-03 ,         363.50, 2005-04 ,            363, 2005-05 ,         362.50, 2005-06 ,            362, 2005-07 ,         350.75, 2005-08 ,         355.25, 2005-09 ,         355.25, 2005-10 ,         355.25, 2005-11 ,         355.25, 2005-12 ,         355.25, 2006-01 ,         355.25, 2006-02 ,         355.25, 2006-03 ,         355.25, 2006-04 ,         355.25, 2006-12 
2005-02-18   ,         354.50, 2005-02 ,         352.50, 2005-03 ,         349.25, 2005-04 ,         344.25, 2005-05 ,         343.50, 2005-06 ,            341, 2005-07 ,         340.75, 2005-08 ,         345.25, 2005-09 ,         345.25, 2005-10 ,         345.25, 2005-11 ,         345.25, 2005-12 ,         345.25, 2006-01 ,         345.25, 2006-02 ,         345.25, 2006-03 ,         345.25, 2006-04 ,         345.25, 2006-12 
2005-02-11   ,            358, 2005-02 ,         352.50, 2005-03 ,         352.75, 2005-04 ,         347.75, 2005-05 ,            347, 2005-06 ,         344.50, 2005-07 ,         354.25, 2005-08 ,         348.75, 2005-09 ,         348.75, 2005-10 ,         348.75, 2005-11 ,         348.75, 2005-12 ,         348.75, 2006-01 ,         348.75, 2006-02 ,         348.75, 2006-03 ,         348.75, 2006-04 ,         348.75, 2006-12 
2005-02-04   ,            362, 2005-02 ,         358.50, 2005-03 ,            357, 2005-04 ,         351.75, 2005-05 ,            351, 2005-06 ,         348.50, 2005-07 ,         358.25, 2005-08 ,         352.75, 2005-09 ,         352.75, 2005-10 ,         352.75, 2005-11 ,         352.75, 2005-12 ,         352.75, 2006-01 ,         352.75, 2006-02 ,         352.75, 2006-03 ,         352.75, 2006-04 ,         352.75, 2006-12 
2005-01-28   ,         365.50, 2005-01 ,         357.50, 2005-02 ,         354.50, 2005-03 ,         352.50, 2005-04 ,         347.25, 2005-05 ,         346.50, 2005-06 ,            344, 2005-07 ,         353.75, 2005-08 ,         348.25, 2005-09 ,         348.25, 2005-10 ,         348.25, 2005-11 ,         348.25, 2005-12 ,         348.25, 2006-01 ,         348.25, 2006-02 ,         348.25, 2006-03 ,         348.25, 2006-11 
2005-01-21   ,         372.75, 2005-01 ,         370.75, 2005-02 ,         368.75, 2005-03 ,            364, 2005-04 ,         360.25, 2005-05 ,         356.50, 2005-06 ,         355.50, 2005-07 ,         362.50, 2005-08 ,         355.50, 2005-09 ,         355.50, 2005-10 ,         355.50, 2005-11 ,         355.50, 2005-12 ,         355.50, 2006-01 ,         355.50, 2006-02 ,         355.50, 2006-03 ,         355.50, 2006-11 
2005-01-14   ,            374, 2005-01 ,            370, 2005-02 ,            369, 2005-03 ,            368, 2005-04 ,            367, 2005-05 ,            366, 2005-06 ,            365, 2005-07 ,            372, 2005-08 ,            365, 2005-09 ,            365, 2005-10 ,            365, 2005-11 ,            365, 2005-12 ,            365, 2006-01 ,            365, 2006-02 ,            365, 2006-03 ,            365, 2006-11 
2005-01-07   ,            366, 2005-01 ,            367, 2005-02 ,         370.25, 2005-03 ,         370.50, 2005-04 ,            372, 2005-05 ,         372.50, 2005-06 ,         372.50, 2005-07 ,         372.50, 2005-08 ,         372.50, 2005-09 ,         372.50, 2005-10 ,         372.50, 2005-11 ,         372.50, 2005-12 ,         372.50, 2006-01 ,         372.50, 2006-02 ,         372.50, 2006-03 ,         372.50, 2006-11 
2004-12-31   ,            358, 2004-12 ,            359, 2005-01 ,            360, 2005-02 ,         363.25, 2005-03 ,         363.75, 2005-04 ,         364.25, 2005-05 ,         365.50, 2005-06 ,         365.50, 2005-07 ,         365.50, 2005-08 ,         365.50, 2005-09 ,         365.50, 2005-10 ,         365.50, 2005-11 ,         365.50, 2005-12 ,         365.50, 2006-01 ,         365.50, 2006-02 ,         365.50, 2006-10 
2004-12-24   ,         358.75, 2004-12 ,         359.75, 2005-01 ,         360.75, 2005-02 ,            364, 2005-03 ,         364.50, 2005-04 ,            365, 2005-05 ,         366.25, 2005-06 ,         366.25, 2005-07 ,         366.25, 2005-08 ,         366.25, 2005-09 ,         366.25, 2005-10 ,         366.25, 2005-11 ,         366.25, 2005-12 ,         366.25, 2006-01 ,         366.25, 2006-02 ,         366.25, 2006-10 
2004-12-17   ,         358.25, 2004-12 ,         358.50, 2005-01 ,            360, 2005-02 ,            363, 2005-03 ,         363.25, 2005-04 ,         363.75, 2005-05 ,            365, 2005-06 ,            365, 2005-07 ,            365, 2005-08 ,            365, 2005-09 ,            365, 2005-10 ,            365, 2005-11 ,            365, 2005-12 ,            365, 2006-01 ,            365, 2006-02 ,            365, 2006-10