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

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 winter Wheat Index (HRWI). 6:00pm-1:45pm. http://www.mge.com/index.aspx
Column ( 1) Hard red winter Wheat Index (HRWI) maturity 1. Nearest maturity . Number of observations : 173
Column ( 2) Hard red winter Wheat Index (HRWI) maturity 2. 2nd maturity . Number of observations : 173
Column ( 3) Hard red winter Wheat Index (HRWI) maturity 3. 3rd maturity . Number of observations : 173
Column ( 4) Hard red winter Wheat Index (HRWI) maturity 4. 4th maturity . Number of observations : 173
Column ( 5) Hard red winter Wheat Index (HRWI) maturity 5. 5th maturity . Number of observations : 173
Column ( 6) Hard red winter Wheat Index (HRWI) maturity 6. 6th maturity . Number of observations : 173
Column ( 7) Hard red winter Wheat Index (HRWI) maturity 7. 7th maturity . Number of observations : 173
Column ( 8) Hard red winter Wheat Index (HRWI) maturity 8. 8th maturity . Number of observations : 173
Column ( 9) Hard red winter Wheat Index (HRWI) maturity 9. 9th maturity . Number of observations : 173
Column ( 10) Hard red winter Wheat Index (HRWI) maturity 10. 10th maturity . Number of observations : 173
Column ( 11) Hard red winter Wheat Index (HRWI) maturity 11. 11th maturity . Number of observations : 173
Column ( 12) Hard red winter Wheat Index (HRWI) maturity 12. 12th maturity . Number of observations : 173
Column ( 13) Hard red winter Wheat Index (HRWI) maturity 13. 13th maturity . Number of observations : 173
Column ( 14) Hard red winter Wheat Index (HRWI) maturity 14. 14th maturity . Number of observations : 173
Column ( 15) Hard red winter Wheat Index (HRWI) maturity 15. 15th maturity . Number of observations : 173
Column ( 16) Hard red winter Wheat Index (HRWI) 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 winter Wheat Index (HRWI) . Futures . Close Price
             , Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,, Hard red winter Wheat  ,
             , Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,, Index (HRWI)           ,
             , Hard red winter 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 (HRWI); 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   ,            927, 2008-03 ,            919, 2008-04 ,            913, 2008-05 ,            824, 2008-06 ,            809, 2008-07 ,         822.25, 2008-08 ,            821, 2008-09 ,            821, 2008-10 ,            821, 2008-11 ,            821, 2008-12 ,            821, 2009-01 ,            821, 2009-02 ,            821, 2009-03 ,            821, 2009-04 ,            821, 2009-05 ,            821, 2010-02 
2008-03-28   ,            982, 2008-03 ,            974, 2008-04 ,            968, 2008-05 ,            879, 2008-06 ,            864, 2008-07 ,         877.25, 2008-08 ,            876, 2008-09 ,            876, 2008-10 ,            876, 2008-11 ,            876, 2008-12 ,            876, 2009-01 ,            876, 2009-02 ,            876, 2009-03 ,            876, 2009-04 ,            876, 2009-05 ,            876, 2010-02 
2008-03-21   ,           1005, 2008-03 ,            997, 2008-04 ,            991, 2008-05 ,            902, 2008-06 ,            887, 2008-07 ,         900.25, 2008-08 ,            899, 2008-09 ,            899, 2008-10 ,            899, 2008-11 ,            899, 2008-12 ,            899, 2009-01 ,            899, 2009-02 ,            899, 2009-03 ,            899, 2009-04 ,            899, 2009-05 ,            899, 2010-02 
2008-03-14   ,           1225, 2008-03 ,           1217, 2008-04 ,           1211, 2008-05 ,           1122, 2008-06 ,           1107, 2008-07 ,         1120.3, 2008-08 ,           1119, 2008-09 ,           1119, 2008-10 ,           1119, 2008-11 ,           1119, 2008-12 ,           1119, 2009-01 ,           1119, 2009-02 ,           1119, 2009-03 ,           1119, 2009-04 ,           1119, 2009-05 ,           1119, 2010-02 
2008-03-07   ,           1133, 2008-03 ,           1125, 2008-04 ,           1119, 2008-05 ,           1030, 2008-06 ,           1015, 2008-07 ,         1028.3, 2008-08 ,           1027, 2008-09 ,           1027, 2008-10 ,           1027, 2008-11 ,           1027, 2008-12 ,           1027, 2009-01 ,           1027, 2009-02 ,           1027, 2009-03 ,           1027, 2009-04 ,           1027, 2009-05 ,           1027, 2010-02 
2008-02-29   ,           1130, 2008-02 ,           1133, 2008-03 ,           1125, 2008-04 ,           1119, 2008-05 ,           1030, 2008-06 ,           1015, 2008-07 ,         1028.3, 2008-08 ,           1027, 2008-09 ,           1027, 2008-10 ,           1027, 2008-11 ,           1027, 2008-12 ,           1027, 2009-01 ,           1027, 2009-02 ,           1027, 2009-03 ,           1027, 2009-04 ,           1027, 2010-01 
2008-02-22   ,           1090, 2008-02 ,           1093, 2008-03 ,           1085, 2008-04 ,           1079, 2008-05 ,            990, 2008-06 ,            975, 2008-07 ,         988.25, 2008-08 ,            987, 2008-09 ,            987, 2008-10 ,            987, 2008-11 ,            987, 2008-12 ,            987, 2009-01 ,            987, 2009-02 ,            987, 2009-03 ,            987, 2009-04 ,            987, 2010-01 
2008-02-15   ,           1063, 2008-02 ,           1066, 2008-03 ,           1058, 2008-04 ,           1052, 2008-05 ,            963, 2008-06 ,            948, 2008-07 ,         961.25, 2008-08 ,            960, 2008-09 ,            960, 2008-10 ,            960, 2008-11 ,            960, 2008-12 ,            960, 2009-01 ,            960, 2009-02 ,            960, 2009-03 ,            960, 2009-04 ,            960, 2010-01 
2008-02-08   ,           1110, 2008-02 ,           1113, 2008-03 ,           1105, 2008-04 ,           1099, 2008-05 ,           1010, 2008-06 ,            995, 2008-07 ,         1008.3, 2008-08 ,           1007, 2008-09 ,           1007, 2008-10 ,           1007, 2008-11 ,           1007, 2008-12 ,           1007, 2009-01 ,           1007, 2009-02 ,           1007, 2009-03 ,           1007, 2009-04 ,           1007, 2010-01 
2008-02-01   ,            960, 2008-02 ,            963, 2008-03 ,            955, 2008-04 ,            949, 2008-05 ,            860, 2008-06 ,            845, 2008-07 ,         858.25, 2008-08 ,            857, 2008-09 ,            857, 2008-10 ,            857, 2008-11 ,            857, 2008-12 ,            857, 2009-01 ,            857, 2009-02 ,            857, 2009-03 ,            857, 2009-04 ,            857, 2010-01 
2008-01-25   ,            931, 2008-01 ,            936, 2008-02 ,            939, 2008-03 ,            931, 2008-04 ,            925, 2008-05 ,            836, 2008-06 ,            821, 2008-07 ,         834.25, 2008-08 ,            833, 2008-09 ,            833, 2008-10 ,            833, 2008-11 ,            833, 2008-12 ,            833, 2009-01 ,            833, 2009-02 ,            833, 2009-03 ,            931, 2009-12 
2008-01-18   ,            969, 2008-01 ,            974, 2008-02 ,            977, 2008-03 ,            969, 2008-04 ,            963, 2008-05 ,            874, 2008-06 ,            859, 2008-07 ,         872.25, 2008-08 ,            871, 2008-09 ,            871, 2008-10 ,            871, 2008-11 ,            871, 2008-12 ,            871, 2009-01 ,            871, 2009-02 ,            871, 2009-03 ,            969, 2009-12 
2008-01-11   ,            881, 2008-01 ,            886, 2008-02 ,            889, 2008-03 ,            881, 2008-04 ,            875, 2008-05 ,            786, 2008-06 ,            771, 2008-07 ,         784.25, 2008-08 ,            783, 2008-09 ,            783, 2008-10 ,            783, 2008-11 ,            783, 2008-12 ,            783, 2009-01 ,            783, 2009-02 ,            783, 2009-03 ,            881, 2009-12 
2008-01-04   ,            900, 2008-01 ,            905, 2008-02 ,            908, 2008-03 ,            900, 2008-04 ,            894, 2008-05 ,            805, 2008-06 ,            790, 2008-07 ,         803.25, 2008-08 ,            802, 2008-09 ,            802, 2008-10 ,            802, 2008-11 ,            802, 2008-12 ,            802, 2009-01 ,            802, 2009-02 ,            802, 2009-03 ,            900, 2009-12 
2007-12-28   ,            868, 2007-12 ,            875, 2008-01 ,            880, 2008-02 ,            883, 2008-03 ,            875, 2008-04 ,            869, 2008-05 ,            780, 2008-06 ,            765, 2008-07 ,         778.25, 2008-08 ,            777, 2008-09 ,            777, 2008-10 ,            777, 2008-11 ,            777, 2008-12 ,            777, 2009-01 ,            777, 2009-02 ,            777, 2009-11 
2007-12-21   ,            924, 2007-12 ,            931, 2008-01 ,            936, 2008-02 ,            939, 2008-03 ,            931, 2008-04 ,            925, 2008-05 ,            836, 2008-06 ,            821, 2008-07 ,         834.25, 2008-08 ,            833, 2008-09 ,            833, 2008-10 ,            833, 2008-11 ,            833, 2008-12 ,            833, 2009-01 ,            833, 2009-02 ,            833, 2009-11 
2007-12-14   ,            947, 2007-12 ,            954, 2008-01 ,            959, 2008-02 ,            962, 2008-03 ,            954, 2008-04 ,            948, 2008-05 ,            859, 2008-06 ,            844, 2008-07 ,         857.25, 2008-08 ,            856, 2008-09 ,            856, 2008-10 ,            856, 2008-11 ,            856, 2008-12 ,            856, 2009-01 ,            856, 2009-02 ,            856, 2009-11 
2007-12-07   ,         896.50, 2007-12 ,         903.50, 2008-01 ,         908.50, 2008-02 ,         911.50, 2008-03 ,         903.50, 2008-04 ,         897.50, 2008-05 ,         808.50, 2008-06 ,         793.50, 2008-07 ,         806.75, 2008-08 ,         805.50, 2008-09 ,         805.50, 2008-10 ,         805.50, 2008-11 ,         805.50, 2008-12 ,         805.50, 2009-01 ,         805.50, 2009-02 ,         805.50, 2009-11 
2007-11-30   ,            847, 2007-11 ,            850, 2007-12 ,            857, 2008-01 ,            862, 2008-02 ,            865, 2008-03 ,            857, 2008-04 ,            851, 2008-05 ,            762, 2008-06 ,            747, 2008-07 ,         760.25, 2008-08 ,            759, 2008-09 ,            759, 2008-10 ,            759, 2008-11 ,            759, 2008-12 ,            759, 2009-01 ,            759, 2009-10 
2007-11-23   ,            802, 2007-11 ,            805, 2007-12 ,            807, 2008-01 ,            813, 2008-02 ,            815, 2008-03 ,            799, 2008-04 ,            790, 2008-05 ,            723, 2008-06 ,            713, 2008-07 ,         718.25, 2008-08 ,            717, 2008-09 ,            717, 2008-10 ,            717, 2008-11 ,            717, 2008-12 ,            717, 2009-01 ,            717, 2009-10 
2007-11-16   ,            725, 2007-11 ,            728, 2007-12 ,            730, 2008-01 ,            736, 2008-02 ,            738, 2008-03 ,            722, 2008-04 ,            713, 2008-05 ,            646, 2008-06 ,            636, 2008-07 ,         641.25, 2008-08 ,            640, 2008-09 ,            640, 2008-10 ,            640, 2008-11 ,            640, 2008-12 ,            640, 2009-01 ,            640, 2009-10 
2007-11-09   ,            733, 2007-11 ,            736, 2007-12 ,            740, 2008-01 ,            744, 2008-02 ,            746, 2008-03 ,            730, 2008-04 ,            721, 2008-05 ,            654, 2008-06 ,            644, 2008-07 ,         649.25, 2008-08 ,            648, 2008-09 ,            648, 2008-10 ,            648, 2008-11 ,            648, 2008-12 ,            648, 2009-01 ,            648, 2009-10 
2007-11-02   ,            749, 2007-11 ,            753, 2007-12 ,            757, 2008-01 ,            760, 2008-02 ,            762, 2008-03 ,         723.75, 2008-04 ,         704.75, 2008-05 ,         694.75, 2008-06 ,         684.75, 2008-07 ,         682.25, 2008-08 ,            681, 2008-09 ,            681, 2008-10 ,            681, 2008-11 ,            681, 2008-12 ,            681, 2009-01 ,            681, 2009-10 
2007-10-26   ,            766, 2007-10 ,            772, 2007-11 ,            776, 2007-12 ,            780, 2008-01 ,            783, 2008-02 ,            785, 2008-03 ,         746.75, 2008-04 ,         727.75, 2008-05 ,         717.75, 2008-06 ,         707.75, 2008-07 ,         705.25, 2008-08 ,            704, 2008-09 ,            704, 2008-10 ,            704, 2008-11 ,            704, 2008-12 ,            704, 2009-09 
2007-10-19   ,            805, 2007-10 ,            811, 2007-11 ,            815, 2007-12 ,            818, 2008-01 ,            820, 2008-02 ,            822, 2008-03 ,         786.75, 2008-04 ,         767.75, 2008-05 ,         757.75, 2008-06 ,         747.75, 2008-07 ,         745.25, 2008-08 ,            744, 2008-09 ,            744, 2008-10 ,            744, 2008-11 ,            744, 2008-12 ,            744, 2009-09 
2007-10-12   ,         802.75, 2007-10 ,         805.75, 2007-11 ,         808.75, 2007-12 ,         810.75, 2008-01 ,         812.75, 2008-02 ,         814.75, 2008-03 ,         782.75, 2008-04 ,         763.75, 2008-05 ,         753.75, 2008-06 ,         743.75, 2008-07 ,         741.25, 2008-08 ,            740, 2008-09 ,            740, 2008-10 ,            740, 2008-11 ,            740, 2008-12 ,            737, 2009-09 
2007-10-05   ,         822.75, 2007-10 ,         825.75, 2007-11 ,         828.75, 2007-12 ,         830.75, 2008-01 ,         832.75, 2008-02 ,         834.75, 2008-03 ,         802.75, 2008-04 ,         783.75, 2008-05 ,         773.75, 2008-06 ,         763.75, 2008-07 ,         761.25, 2008-08 ,            760, 2008-09 ,            760, 2008-10 ,            760, 2008-11 ,            760, 2008-12 ,            757, 2009-09 
2007-09-28   ,         855.50, 2007-09 ,         858.50, 2007-10 ,         861.50, 2007-11 ,         864.50, 2007-12 ,         866.50, 2008-01 ,         868.50, 2008-02 ,         870.50, 2008-03 ,         838.50, 2008-04 ,         819.50, 2008-05 ,         809.50, 2008-06 ,         799.50, 2008-07 ,            797, 2008-08 ,         795.75, 2008-09 ,         795.75, 2008-10 ,         795.75, 2008-11 ,         792.75, 2009-08 
2007-09-21   ,            781, 2007-09 ,            784, 2007-10 ,            787, 2007-11 ,            790, 2007-12 ,            792, 2008-01 ,            794, 2008-02 ,            796, 2008-03 ,            764, 2008-04 ,            745, 2008-05 ,            735, 2008-06 ,            725, 2008-07 ,         722.50, 2008-08 ,         721.25, 2008-09 ,         721.25, 2008-10 ,         721.25, 2008-11 ,         718.25, 2009-08 
2007-09-14   ,            750, 2007-09 ,            753, 2007-10 ,            756, 2007-11 ,            759, 2007-12 ,            761, 2008-01 ,            763, 2008-02 ,            765, 2008-03 ,            733, 2008-04 ,            714, 2008-05 ,            704, 2008-06 ,            694, 2008-07 ,         691.50, 2008-08 ,         690.25, 2008-09 ,         690.25, 2008-10 ,         690.25, 2008-11 ,         687.25, 2009-08 
2007-09-07   ,            733, 2007-09 ,            736, 2007-10 ,            739, 2007-11 ,            742, 2007-12 ,            744, 2008-01 ,            746, 2008-02 ,            748, 2008-03 ,            716, 2008-04 ,            697, 2008-05 ,            687, 2008-06 ,            677, 2008-07 ,         674.50, 2008-08 ,         673.25, 2008-09 ,         673.25, 2008-10 ,         673.25, 2008-11 ,         670.25, 2009-08 
2007-08-31   ,            663, 2007-08 ,            667, 2007-09 ,            670, 2007-10 ,            673, 2007-11 ,            676, 2007-12 ,            678, 2008-01 ,            680, 2008-02 ,            682, 2008-03 ,            650, 2008-04 ,            631, 2008-05 ,            621, 2008-06 ,            611, 2008-07 ,         608.50, 2008-08 ,         607.25, 2008-09 ,         607.25, 2008-10 ,         604.25, 2009-07 
2007-08-24   ,            624, 2007-08 ,            625, 2007-09 ,            632, 2007-10 ,            638, 2007-11 ,            640, 2007-12 ,            641, 2008-01 ,            642, 2008-02 ,            643, 2008-03 ,            616, 2008-04 ,            597, 2008-05 ,            587, 2008-06 ,            577, 2008-07 ,         574.50, 2008-08 ,         573.25, 2008-09 ,         573.25, 2008-10 ,         570.25, 2009-07 
2007-08-17   ,            593, 2007-08 ,            594, 2007-09 ,            601, 2007-10 ,            606, 2007-11 ,            607, 2007-12 ,            614, 2008-01 ,            615, 2008-02 ,            616, 2008-03 ,            589, 2008-04 ,            570, 2008-05 ,            560, 2008-06 ,            550, 2008-07 ,         547.50, 2008-08 ,         546.25, 2008-09 ,         546.25, 2008-10 ,         543.25, 2009-07 
2007-08-10   ,            598, 2007-08 ,            599, 2007-09 ,            601, 2007-10 ,            603, 2007-11 ,            611, 2007-12 ,            612, 2008-01 ,            613, 2008-02 ,            614, 2008-03 ,            593, 2008-04 ,            574, 2008-05 ,            554, 2008-06 ,            544, 2008-07 ,         546.50, 2008-08 ,         545.25, 2008-09 ,         545.25, 2008-10 ,         542.25, 2009-07 
2007-08-03   ,            583, 2007-08 ,            585, 2007-09 ,            589, 2007-10 ,            593, 2007-11 ,            598, 2007-12 ,            599, 2008-01 ,            601, 2008-02 ,            602, 2008-03 ,            589, 2008-04 ,            570, 2008-05 ,            550, 2008-06 ,            540, 2008-07 ,         542.50, 2008-08 ,         541.25, 2008-09 ,         541.25, 2008-10 ,         538.25, 2009-07 
2007-07-27   ,            587, 2007-07 ,            587, 2007-08 ,            587, 2007-09 ,         582.25, 2007-10 ,            587, 2007-11 ,         588.25, 2007-12 ,         588.25, 2008-01 ,         588.25, 2008-02 ,         588.25, 2008-03 ,         591.75, 2008-04 ,         591.75, 2008-05 ,            592, 2008-06 ,            592, 2008-07 ,         555.50, 2008-08 ,         554.25, 2008-09 ,         551.25, 2009-06 
2007-07-20   ,         553.50, 2007-07 ,         553.50, 2007-08 ,         553.50, 2007-09 ,         548.75, 2007-10 ,         553.50, 2007-11 ,         554.75, 2007-12 ,         554.75, 2008-01 ,         554.75, 2008-02 ,         554.75, 2008-03 ,         558.25, 2008-04 ,         558.25, 2008-05 ,         558.50, 2008-06 ,         558.50, 2008-07 ,            522, 2008-08 ,         520.75, 2008-09 ,         517.75, 2009-06 
2007-07-13   ,         559.50, 2007-07 ,         559.50, 2007-08 ,         559.50, 2007-09 ,         554.75, 2007-10 ,         559.50, 2007-11 ,         560.75, 2007-12 ,         560.75, 2008-01 ,         560.75, 2008-02 ,         560.75, 2008-03 ,         564.25, 2008-04 ,         564.25, 2008-05 ,         564.50, 2008-06 ,         564.50, 2008-07 ,            528, 2008-08 ,         526.75, 2008-09 ,         523.75, 2009-06 
2007-07-06   ,         556.50, 2007-07 ,         556.50, 2007-08 ,         556.50, 2007-09 ,         551.75, 2007-10 ,         556.50, 2007-11 ,         557.75, 2007-12 ,         557.75, 2008-01 ,         557.75, 2008-02 ,         557.75, 2008-03 ,         561.25, 2008-04 ,         561.25, 2008-05 ,         561.50, 2008-06 ,         561.50, 2008-07 ,            525, 2008-08 ,         523.75, 2008-09 ,         520.75, 2009-06 
2007-06-29   ,         544.75, 2007-06 ,         549.50, 2007-07 ,         549.50, 2007-08 ,         549.50, 2007-09 ,         544.75, 2007-10 ,         549.50, 2007-11 ,         550.75, 2007-12 ,         550.75, 2008-01 ,         550.75, 2008-02 ,         550.75, 2008-03 ,         554.25, 2008-04 ,         554.25, 2008-05 ,         554.50, 2008-06 ,         554.50, 2008-07 ,            518, 2008-08 ,         513.75, 2009-05 
2007-06-22   ,         529.75, 2007-06 ,         534.50, 2007-07 ,         534.50, 2007-08 ,         534.50, 2007-09 ,         529.75, 2007-10 ,         534.50, 2007-11 ,         535.75, 2007-12 ,         535.75, 2008-01 ,         535.75, 2008-02 ,         535.75, 2008-03 ,         539.25, 2008-04 ,         539.25, 2008-05 ,         539.50, 2008-06 ,         539.50, 2008-07 ,            503, 2008-08 ,         498.75, 2009-05 
2007-06-15   ,         553.75, 2007-06 ,         558.50, 2007-07 ,         558.50, 2007-08 ,         558.50, 2007-09 ,         553.75, 2007-10 ,         558.50, 2007-11 ,         559.75, 2007-12 ,         559.75, 2008-01 ,         559.75, 2008-02 ,         559.75, 2008-03 ,         563.25, 2008-04 ,         563.25, 2008-05 ,         563.50, 2008-06 ,         563.50, 2008-07 ,            527, 2008-08 ,         522.75, 2009-05 
2007-06-08   ,         488.75, 2007-06 ,         493.50, 2007-07 ,         493.50, 2007-08 ,         493.50, 2007-09 ,         488.75, 2007-10 ,         493.50, 2007-11 ,         494.75, 2007-12 ,         494.75, 2008-01 ,         494.75, 2008-02 ,         494.75, 2008-03 ,         498.25, 2008-04 ,         498.25, 2008-05 ,         498.50, 2008-06 ,         498.50, 2008-07 ,            462, 2008-08 ,         457.75, 2009-05 
2007-06-01   ,         482.50, 2007-06 ,         487.25, 2007-07 ,         487.25, 2007-08 ,         487.25, 2007-09 ,         482.50, 2007-10 ,         487.25, 2007-11 ,         488.50, 2007-12 ,         488.50, 2008-01 ,         488.50, 2008-02 ,         488.50, 2008-03 ,            492, 2008-04 ,            492, 2008-05 ,         492.25, 2008-06 ,         492.25, 2008-07 ,         455.75, 2008-08 ,         451.50, 2009-05 
2007-05-25   ,         465.50, 2007-05 ,         475.50, 2007-06 ,         480.25, 2007-07 ,         480.25, 2007-08 ,         480.25, 2007-09 ,         475.50, 2007-10 ,         480.25, 2007-11 ,         481.50, 2007-12 ,         481.50, 2008-01 ,         481.50, 2008-02 ,         481.50, 2008-03 ,            485, 2008-04 ,            485, 2008-05 ,         485.25, 2008-06 ,         485.25, 2008-07 ,         444.50, 2009-04 
2007-05-18   ,            443, 2007-05 ,            453, 2007-06 ,         457.75, 2007-07 ,         457.75, 2007-08 ,         457.75, 2007-09 ,            453, 2007-10 ,         457.75, 2007-11 ,            459, 2007-12 ,            459, 2008-01 ,            459, 2008-02 ,            459, 2008-03 ,         462.50, 2008-04 ,         462.50, 2008-05 ,         462.75, 2008-06 ,         462.75, 2008-07 ,            422, 2009-04 
2007-05-11   ,         454.50, 2007-05 ,         464.50, 2007-06 ,         469.25, 2007-07 ,         469.25, 2007-08 ,         469.25, 2007-09 ,         464.50, 2007-10 ,         469.25, 2007-11 ,         470.50, 2007-12 ,         470.50, 2008-01 ,         470.50, 2008-02 ,         470.50, 2008-03 ,            474, 2008-04 ,            474, 2008-05 ,         474.25, 2008-06 ,         474.25, 2008-07 ,         433.50, 2009-04 
2007-05-04   ,         465.25, 2007-05 ,         475.25, 2007-06 ,            480, 2007-07 ,            480, 2007-08 ,            480, 2007-09 ,         475.25, 2007-10 ,            480, 2007-11 ,         481.25, 2007-12 ,         481.25, 2008-01 ,         481.25, 2008-02 ,         481.25, 2008-03 ,         484.75, 2008-04 ,         484.75, 2008-05 ,            485, 2008-06 ,            485, 2008-07 ,         444.25, 2009-04 
2007-04-27   ,         473.75, 2007-04 ,         469.75, 2007-05 ,         479.75, 2007-06 ,         484.50, 2007-07 ,         484.50, 2007-08 ,         484.50, 2007-09 ,         479.75, 2007-10 ,         484.50, 2007-11 ,         485.75, 2007-12 ,         485.75, 2008-01 ,         485.75, 2008-02 ,         485.75, 2008-03 ,         489.25, 2008-04 ,         489.25, 2008-05 ,         489.50, 2008-06 ,         448.75, 2009-03 
2007-04-20   ,         490.75, 2007-04 ,         486.75, 2007-05 ,         496.75, 2007-06 ,         501.50, 2007-07 ,         501.50, 2007-08 ,         501.50, 2007-09 ,         496.75, 2007-10 ,         501.50, 2007-11 ,         502.75, 2007-12 ,         502.75, 2008-01 ,         502.75, 2008-02 ,         502.75, 2008-03 ,         506.25, 2008-04 ,         506.25, 2008-05 ,         506.50, 2008-06 ,         465.75, 2009-03 
2007-04-13   ,            473, 2007-04 ,            469, 2007-05 ,            479, 2007-06 ,         483.75, 2007-07 ,         483.75, 2007-08 ,         483.75, 2007-09 ,            479, 2007-10 ,         483.75, 2007-11 ,            485, 2007-12 ,            485, 2008-01 ,            485, 2008-02 ,            485, 2008-03 ,         488.50, 2008-04 ,         488.50, 2008-05 ,         488.75, 2008-06 ,            448, 2009-03 
2007-04-06   ,         445.75, 2007-04 ,         441.75, 2007-05 ,         451.75, 2007-06 ,         456.50, 2007-07 ,         456.50, 2007-08 ,         456.50, 2007-09 ,         451.75, 2007-10 ,         456.50, 2007-11 ,         457.75, 2007-12 ,         457.75, 2008-01 ,         457.75, 2008-02 ,         457.75, 2008-03 ,         461.25, 2008-04 ,         461.25, 2008-05 ,         461.50, 2008-06 ,         420.75, 2009-03 
2007-03-30   ,            428, 2007-03 ,            431, 2007-04 ,            424, 2007-05 ,            434, 2007-06 ,         438.75, 2007-07 ,         438.75, 2007-08 ,         438.75, 2007-09 ,            434, 2007-10 ,         438.75, 2007-11 ,            440, 2007-12 ,            440, 2008-01 ,            440, 2008-02 ,            440, 2008-03 ,         443.50, 2008-04 ,         443.50, 2008-05 ,            406, 2009-02 
2007-03-23   ,         455.50, 2007-03 ,         458.50, 2007-04 ,         451.50, 2007-05 ,         461.50, 2007-06 ,         466.25, 2007-07 ,         466.25, 2007-08 ,         466.25, 2007-09 ,         461.50, 2007-10 ,         466.25, 2007-11 ,         467.50, 2007-12 ,         467.50, 2008-01 ,         467.50, 2008-02 ,         467.50, 2008-03 ,            471, 2008-04 ,            471, 2008-05 ,         433.50, 2009-02 
2007-03-16   ,         454.50, 2007-03 ,         457.50, 2007-04 ,         450.50, 2007-05 ,         460.50, 2007-06 ,         465.25, 2007-07 ,         465.25, 2007-08 ,         465.25, 2007-09 ,         460.50, 2007-10 ,         465.25, 2007-11 ,         466.50, 2007-12 ,         466.50, 2008-01 ,         466.50, 2008-02 ,         466.50, 2008-03 ,            470, 2008-04 ,            470, 2008-05 ,         432.50, 2009-02 
2007-03-09   ,         469.75, 2007-03 ,         472.75, 2007-04 ,         465.75, 2007-05 ,         475.75, 2007-06 ,         480.50, 2007-07 ,         480.50, 2007-08 ,         480.50, 2007-09 ,         475.75, 2007-10 ,         480.50, 2007-11 ,         481.75, 2007-12 ,         481.75, 2008-01 ,         481.75, 2008-02 ,         481.75, 2008-03 ,         485.25, 2008-04 ,         485.25, 2008-05 ,         447.75, 2009-01 
2007-03-02   ,         469.75, 2007-03 ,         472.75, 2007-04 ,         465.75, 2007-05 ,         475.75, 2007-06 ,         480.50, 2007-07 ,         480.50, 2007-08 ,         480.50, 2007-09 ,         475.75, 2007-10 ,         480.50, 2007-11 ,         481.75, 2007-12 ,         481.75, 2008-01 ,         481.75, 2008-02 ,         481.75, 2008-03 ,         485.25, 2008-04 ,         485.25, 2008-05 ,         447.75, 2009-01 
2007-02-23   ,         474.50, 2007-02 ,         477.50, 2007-03 ,         480.50, 2007-04 ,         473.50, 2007-05 ,         483.50, 2007-06 ,         488.25, 2007-07 ,         488.25, 2007-08 ,         488.25, 2007-09 ,         483.50, 2007-10 ,         488.25, 2007-11 ,         489.50, 2007-12 ,         489.50, 2008-01 ,         489.50, 2008-02 ,         489.50, 2008-03 ,            493, 2008-04 ,         455.50, 2009-01 
2007-02-16   ,         460.75, 2007-02 ,         463.75, 2007-03 ,         466.75, 2007-04 ,         459.75, 2007-05 ,         469.75, 2007-06 ,         474.50, 2007-07 ,         474.50, 2007-08 ,         474.50, 2007-09 ,         469.75, 2007-10 ,         474.50, 2007-11 ,         475.75, 2007-12 ,         475.75, 2008-01 ,         475.75, 2008-02 ,         475.75, 2008-03 ,         479.25, 2008-04 ,         441.75, 2009-01 
2007-02-09   ,         450.75, 2007-02 ,         453.75, 2007-03 ,         456.75, 2007-04 ,         449.75, 2007-05 ,         459.75, 2007-06 ,         464.50, 2007-07 ,         464.50, 2007-08 ,         464.50, 2007-09 ,         459.75, 2007-10 ,         464.50, 2007-11 ,         465.75, 2007-12 ,         465.75, 2008-01 ,         465.75, 2008-02 ,         465.75, 2008-03 ,         469.25, 2008-04 ,         431.75, 2009-01 
2007-02-02   ,            452, 2007-02 ,            455, 2007-03 ,            458, 2007-04 ,            451, 2007-05 ,            461, 2007-06 ,         465.75, 2007-07 ,         465.75, 2007-08 ,         465.75, 2007-09 ,            461, 2007-10 ,         465.75, 2007-11 ,            467, 2007-12 ,            467, 2008-01 ,            467, 2008-02 ,            467, 2008-03 ,         470.50, 2008-04 ,            433, 2009-01 
2007-01-26   ,            449, 2007-01 ,         452.75, 2007-02 ,         455.75, 2007-03 ,         458.75, 2007-04 ,         451.75, 2007-05 ,         461.75, 2007-06 ,         466.50, 2007-07 ,         466.50, 2007-08 ,         466.50, 2007-09 ,         461.75, 2007-10 ,         466.50, 2007-11 ,         467.75, 2007-12 ,         467.75, 2008-01 ,         467.75, 2008-02 ,         467.75, 2008-03 ,         433.75, 2008-12 
2007-01-19   ,            450, 2007-01 ,         453.75, 2007-02 ,         456.75, 2007-03 ,         459.75, 2007-04 ,         452.75, 2007-05 ,         462.75, 2007-06 ,         467.50, 2007-07 ,         467.50, 2007-08 ,         467.50, 2007-09 ,         462.75, 2007-10 ,         467.50, 2007-11 ,         468.75, 2007-12 ,         468.75, 2008-01 ,         468.75, 2008-02 ,         468.75, 2008-03 ,         434.75, 2008-12 
2007-01-12   ,         460.25, 2007-01 ,            464, 2007-02 ,            467, 2007-03 ,            470, 2007-04 ,            463, 2007-05 ,            473, 2007-06 ,         477.75, 2007-07 ,         477.75, 2007-08 ,         477.75, 2007-09 ,            473, 2007-10 ,         477.75, 2007-11 ,            479, 2007-12 ,            479, 2008-01 ,            479, 2008-02 ,            479, 2008-03 ,            445, 2008-12 
2007-01-05   ,         440.50, 2007-01 ,         444.25, 2007-02 ,         447.25, 2007-03 ,         450.25, 2007-04 ,         443.25, 2007-05 ,         453.25, 2007-06 ,            458, 2007-07 ,            458, 2007-08 ,            458, 2007-09 ,         453.25, 2007-10 ,            458, 2007-11 ,         459.25, 2007-12 ,         459.25, 2008-01 ,         459.25, 2008-02 ,         459.25, 2008-03 ,         425.25, 2008-12 
2006-12-29   ,         466.50, 2006-12 ,            475, 2007-01 ,         478.75, 2007-02 ,         481.75, 2007-03 ,         484.75, 2007-04 ,         477.75, 2007-05 ,         487.75, 2007-06 ,         492.50, 2007-07 ,         492.50, 2007-08 ,         492.50, 2007-09 ,         487.75, 2007-10 ,         492.50, 2007-11 ,         493.75, 2007-12 ,         493.75, 2008-01 ,         493.75, 2008-02 ,         459.75, 2008-11 
2006-12-22   ,         470.50, 2006-12 ,            479, 2007-01 ,         482.75, 2007-02 ,         485.75, 2007-03 ,         488.75, 2007-04 ,         481.75, 2007-05 ,         491.75, 2007-06 ,         496.50, 2007-07 ,         496.50, 2007-08 ,         496.50, 2007-09 ,         491.75, 2007-10 ,         496.50, 2007-11 ,         497.75, 2007-12 ,         497.75, 2008-01 ,         497.75, 2008-02 ,         463.75, 2008-11 
2006-12-15   ,         464.75, 2006-12 ,         473.25, 2007-01 ,            477, 2007-02 ,            480, 2007-03 ,            483, 2007-04 ,            476, 2007-05 ,            486, 2007-06 ,         490.75, 2007-07 ,         490.75, 2007-08 ,         490.75, 2007-09 ,            486, 2007-10 ,         490.75, 2007-11 ,            492, 2007-12 ,            492, 2008-01 ,            492, 2008-02 ,            458, 2008-11 
2006-12-08   ,         460.75, 2006-12 ,         469.25, 2007-01 ,            473, 2007-02 ,            476, 2007-03 ,            479, 2007-04 ,            472, 2007-05 ,            482, 2007-06 ,         486.75, 2007-07 ,         486.75, 2007-08 ,         486.75, 2007-09 ,            482, 2007-10 ,         486.75, 2007-11 ,            488, 2007-12 ,            488, 2008-01 ,            488, 2008-02 ,            454, 2008-11 
2006-12-01   ,         494.75, 2006-12 ,         503.25, 2007-01 ,            507, 2007-02 ,            510, 2007-03 ,            513, 2007-04 ,            506, 2007-05 ,            516, 2007-06 ,         520.75, 2007-07 ,         520.75, 2007-08 ,         520.75, 2007-09 ,            516, 2007-10 ,         520.75, 2007-11 ,            522, 2007-12 ,            522, 2008-01 ,            522, 2008-02 ,            488, 2008-11 
2006-11-24   ,            485, 2006-11 ,         486.25, 2006-12 ,         494.75, 2007-01 ,         498.50, 2007-02 ,         501.50, 2007-03 ,         504.50, 2007-04 ,         497.50, 2007-05 ,         507.50, 2007-06 ,         512.25, 2007-07 ,         512.25, 2007-08 ,         512.25, 2007-09 ,         507.50, 2007-10 ,         512.25, 2007-11 ,         512.25, 2007-12 ,         512.25, 2008-01 ,         479.50, 2008-10 
2006-11-17   ,            477, 2006-11 ,         478.25, 2006-12 ,         486.75, 2007-01 ,         490.50, 2007-02 ,         493.50, 2007-03 ,         496.50, 2007-04 ,         489.50, 2007-05 ,         499.50, 2007-06 ,         504.25, 2007-07 ,         504.25, 2007-08 ,         504.25, 2007-09 ,         499.50, 2007-10 ,         504.25, 2007-11 ,         504.25, 2007-12 ,         504.25, 2008-01 ,         471.50, 2008-10 
2006-11-10   ,            470, 2006-11 ,         473.25, 2006-12 ,         481.75, 2007-01 ,         485.50, 2007-02 ,         488.50, 2007-03 ,         491.50, 2007-04 ,         484.50, 2007-05 ,         494.50, 2007-06 ,         499.25, 2007-07 ,         499.25, 2007-08 ,         499.25, 2007-09 ,         494.50, 2007-10 ,         499.25, 2007-11 ,         499.25, 2007-12 ,         499.25, 2008-01 ,         466.50, 2008-10 
2006-11-03   ,         482.50, 2006-11 ,         485.75, 2006-12 ,         494.25, 2007-01 ,            498, 2007-02 ,            501, 2007-03 ,            504, 2007-04 ,            497, 2007-05 ,            507, 2007-06 ,         511.75, 2007-07 ,         511.75, 2007-08 ,         511.75, 2007-09 ,            507, 2007-10 ,         511.75, 2007-11 ,         511.75, 2007-12 ,         511.75, 2008-01 ,         482.50, 2008-10 
2006-10-27   ,         490.75, 2006-10 ,         495.75, 2006-11 ,            499, 2006-12 ,         507.50, 2007-01 ,         511.25, 2007-02 ,         514.25, 2007-03 ,         517.25, 2007-04 ,         510.25, 2007-05 ,         520.25, 2007-06 ,            525, 2007-07 ,            525, 2007-08 ,            525, 2007-09 ,         520.25, 2007-10 ,            525, 2007-11 ,            525, 2007-12 ,         487.25, 2008-09 
2006-10-20   ,            489, 2006-10 ,            494, 2006-11 ,         497.25, 2006-12 ,         505.75, 2007-01 ,         509.50, 2007-02 ,         512.50, 2007-03 ,         515.50, 2007-04 ,         508.50, 2007-05 ,         518.50, 2007-06 ,         523.25, 2007-07 ,         523.25, 2007-08 ,         523.25, 2007-09 ,         518.50, 2007-10 ,         523.25, 2007-11 ,         523.25, 2007-12 ,         485.50, 2008-09 
2006-10-13   ,            504, 2006-10 ,            509, 2006-11 ,         512.25, 2006-12 ,         520.75, 2007-01 ,         524.50, 2007-02 ,         527.50, 2007-03 ,         530.50, 2007-04 ,         523.50, 2007-05 ,         533.50, 2007-06 ,         538.25, 2007-07 ,         538.25, 2007-08 ,         538.25, 2007-09 ,         533.50, 2007-10 ,         538.25, 2007-11 ,         538.25, 2007-12 ,         500.50, 2008-09 
2006-10-06   ,         466.75, 2006-10 ,         466.50, 2006-11 ,            475, 2006-12 ,         483.50, 2007-01 ,         487.25, 2007-02 ,         490.25, 2007-03 ,         493.25, 2007-04 ,         486.25, 2007-05 ,         496.25, 2007-06 ,            501, 2007-07 ,            501, 2007-08 ,            501, 2007-09 ,         496.25, 2007-10 ,            501, 2007-11 ,            501, 2007-12 ,         463.25, 2008-09 
2006-09-29   ,         454.75, 2006-09 ,         458.25, 2006-10 ,            462, 2006-11 ,         466.50, 2006-12 ,            475, 2007-01 ,         478.75, 2007-02 ,         481.75, 2007-03 ,         484.75, 2007-04 ,         477.75, 2007-05 ,         487.75, 2007-06 ,         492.50, 2007-07 ,         492.50, 2007-08 ,         492.50, 2007-09 ,         487.75, 2007-10 ,         492.50, 2007-11 ,         454.75, 2008-08 
2006-09-22   ,            439, 2006-09 ,         442.50, 2006-10 ,            445, 2006-11 ,         450.75, 2006-12 ,         459.25, 2007-01 ,            463, 2007-02 ,            466, 2007-03 ,            469, 2007-04 ,            462, 2007-05 ,            472, 2007-06 ,         476.75, 2007-07 ,         476.75, 2007-08 ,         476.75, 2007-09 ,            472, 2007-10 ,         476.75, 2007-11 ,            439, 2008-08 
2006-09-15   ,         420.25, 2006-09 ,         423.75, 2006-10 ,         427.25, 2006-11 ,            432, 2006-12 ,         440.50, 2007-01 ,         444.25, 2007-02 ,         447.25, 2007-03 ,         450.25, 2007-04 ,         443.25, 2007-05 ,         453.25, 2007-06 ,            458, 2007-07 ,            458, 2007-08 ,            458, 2007-09 ,         453.25, 2007-10 ,            458, 2007-11 ,         420.25, 2008-08 
2006-09-08   ,            439, 2006-09 ,         442.50, 2006-10 ,            446, 2006-11 ,         450.75, 2006-12 ,         459.25, 2007-01 ,            463, 2007-02 ,            466, 2007-03 ,            469, 2007-04 ,            462, 2007-05 ,            472, 2007-06 ,         476.75, 2007-07 ,         476.75, 2007-08 ,         476.75, 2007-09 ,            472, 2007-10 ,         476.75, 2007-11 ,            439, 2008-08 
2006-09-01   ,            440, 2006-09 ,         443.50, 2006-10 ,            447, 2006-11 ,         451.75, 2006-12 ,         460.25, 2007-01 ,            464, 2007-02 ,            467, 2007-03 ,            470, 2007-04 ,            463, 2007-05 ,            473, 2007-06 ,         477.75, 2007-07 ,         477.75, 2007-08 ,         477.75, 2007-09 ,            473, 2007-10 ,         477.75, 2007-11 ,            440, 2008-08 
2006-08-25   ,         424.50, 2006-08 ,            428, 2006-09 ,         431.50, 2006-10 ,            435, 2006-11 ,         439.75, 2006-12 ,         448.25, 2007-01 ,            452, 2007-02 ,            455, 2007-03 ,            458, 2007-04 ,            451, 2007-05 ,            461, 2007-06 ,         465.75, 2007-07 ,         465.75, 2007-08 ,         465.75, 2007-09 ,            461, 2007-10 ,            461, 2008-07 
2006-08-18   ,         417.50, 2006-08 ,            421, 2006-09 ,         424.50, 2006-10 ,            428, 2006-11 ,         432.75, 2006-12 ,         441.25, 2007-01 ,            445, 2007-02 ,            448, 2007-03 ,            451, 2007-04 ,            444, 2007-05 ,            454, 2007-06 ,         458.75, 2007-07 ,         458.75, 2007-08 ,         458.75, 2007-09 ,            454, 2007-10 ,            454, 2008-07 
2006-08-11   ,         425.75, 2006-08 ,         429.25, 2006-09 ,         432.75, 2006-10 ,         436.25, 2006-11 ,            441, 2006-12 ,         449.50, 2007-01 ,         453.25, 2007-02 ,         456.25, 2007-03 ,         459.25, 2007-04 ,         452.25, 2007-05 ,         462.25, 2007-06 ,            467, 2007-07 ,            467, 2007-08 ,            467, 2007-09 ,         462.25, 2007-10 ,         462.25, 2008-07 
2006-08-04   ,         451.25, 2006-08 ,         454.75, 2006-09 ,         458.25, 2006-10 ,         461.75, 2006-11 ,         466.50, 2006-12 ,            475, 2007-01 ,         478.75, 2007-02 ,         481.75, 2007-03 ,         484.75, 2007-04 ,         477.75, 2007-05 ,         487.75, 2007-06 ,         492.50, 2007-07 ,         492.50, 2007-08 ,         492.50, 2007-09 ,         487.75, 2007-10 ,         487.75, 2008-07 
2006-07-28   ,            447, 2006-07 ,         450.50, 2006-08 ,            454, 2006-09 ,         457.50, 2006-10 ,            461, 2006-11 ,         469.75, 2006-12 ,         474.25, 2007-01 ,            478, 2007-02 ,            481, 2007-03 ,            484, 2007-04 ,            477, 2007-05 ,            487, 2007-06 ,         491.75, 2007-07 ,         491.75, 2007-08 ,         491.75, 2007-09 ,            487, 2008-06 
2006-07-21   ,            470, 2006-07 ,         473.50, 2006-08 ,            477, 2006-09 ,         480.50, 2006-10 ,            484, 2006-11 ,         492.75, 2006-12 ,         497.25, 2007-01 ,            501, 2007-02 ,            504, 2007-03 ,            507, 2007-04 ,            500, 2007-05 ,            510, 2007-06 ,         514.75, 2007-07 ,         514.75, 2007-08 ,         514.75, 2007-09 ,            510, 2008-06 
2006-07-14   ,         466.50, 2006-07 ,            470, 2006-08 ,         473.50, 2006-09 ,            477, 2006-10 ,         480.50, 2006-11 ,         489.25, 2006-12 ,         493.75, 2007-01 ,         497.50, 2007-02 ,         500.50, 2007-03 ,         503.50, 2007-04 ,         496.50, 2007-05 ,         506.50, 2007-06 ,         511.25, 2007-07 ,         511.25, 2007-08 ,         511.25, 2007-09 ,         506.50, 2008-06 
2006-07-07   ,         472.50, 2006-07 ,            476, 2006-08 ,         479.50, 2006-09 ,            483, 2006-10 ,         486.50, 2006-11 ,         495.25, 2006-12 ,         499.75, 2007-01 ,         503.50, 2007-02 ,         506.50, 2007-03 ,         509.50, 2007-04 ,         502.50, 2007-05 ,         512.50, 2007-06 ,         517.25, 2007-07 ,         517.25, 2007-08 ,         517.25, 2007-09 ,         512.50, 2008-06 
2006-06-30   ,         461.25, 2006-06 ,            466, 2006-07 ,         469.50, 2006-08 ,            473, 2006-09 ,         476.50, 2006-10 ,            480, 2006-11 ,         488.75, 2006-12 ,         493.25, 2007-01 ,            497, 2007-02 ,            500, 2007-03 ,            503, 2007-04 ,            496, 2007-05 ,            506, 2007-06 ,            506, 2007-07 ,            506, 2007-08 ,            506, 2008-05 
2006-06-23   ,            441, 2006-06 ,         444.50, 2006-07 ,            448, 2006-08 ,         451.50, 2006-09 ,            455, 2006-10 ,         458.50, 2006-11 ,         468.50, 2006-12 ,            473, 2007-01 ,         476.75, 2007-02 ,         479.75, 2007-03 ,         482.75, 2007-04 ,         475.75, 2007-05 ,         485.75, 2007-06 ,         485.75, 2007-07 ,         485.75, 2007-08 ,         485.75, 2008-05 
2006-06-16   ,            423, 2006-06 ,            427, 2006-07 ,            431, 2006-08 ,            435, 2006-09 ,            439, 2006-10 ,            446, 2006-11 ,         450.50, 2006-12 ,            455, 2007-01 ,         458.75, 2007-02 ,         461.75, 2007-03 ,         464.75, 2007-04 ,         457.75, 2007-05 ,         467.75, 2007-06 ,         467.75, 2007-07 ,         467.75, 2007-08 ,         467.75, 2008-05 
2006-06-09   ,            441, 2006-06 ,            445, 2006-07 ,            449, 2006-08 ,            453, 2006-09 ,            457, 2006-10 ,            464, 2006-11 ,         468.50, 2006-12 ,            473, 2007-01 ,         476.75, 2007-02 ,         479.75, 2007-03 ,         482.75, 2007-04 ,         475.75, 2007-05 ,         485.75, 2007-06 ,         485.75, 2007-07 ,         485.75, 2007-08 ,         485.75, 2008-05 
2006-06-02   ,            446, 2006-06 ,            451, 2006-07 ,         454.50, 2006-08 ,            460, 2006-09 ,         464.50, 2006-10 ,            469, 2006-11 ,         473.50, 2006-12 ,            478, 2007-01 ,         481.75, 2007-02 ,         484.75, 2007-03 ,         487.75, 2007-04 ,         480.75, 2007-05 ,         490.75, 2007-06 ,         490.75, 2007-07 ,         490.75, 2007-08 ,         490.75, 2008-05 
2006-05-26   ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2007-07 ,         449.75, 2008-04 
2006-05-19   ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2007-07 ,         449.75, 2008-04 
2006-05-12   ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2007-07 ,         449.75, 2008-04 
2006-05-05   ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2007-07 ,         449.75, 2008-04 
2006-04-28   ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2008-02 
2006-04-21   ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2008-02 
2006-04-14   ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2008-02 
2006-04-07   ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-06 ,         449.75, 2008-02 
2006-03-31   ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2008-01 
2006-03-24   ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2008-01 
2006-03-17   ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-12 
2006-03-10   ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-12 
2006-03-03   ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         439.75, 2007-05 ,         449.75, 2007-12 
2006-02-24   ,            395, 2006-02 ,            395, 2006-03 ,            395, 2006-04 ,            395, 2006-05 ,            395, 2006-06 ,            400, 2006-07 ,         404.50, 2006-08 ,            409, 2006-09 ,         413.50, 2006-10 ,            418, 2006-11 ,         422.50, 2006-12 ,            427, 2007-01 ,         430.75, 2007-02 ,         433.75, 2007-03 ,         436.75, 2007-04 ,         439.75, 2007-12 
2006-02-17   ,            395, 2006-02 ,            395, 2006-03 ,            395, 2006-04 ,            395, 2006-05 ,            395, 2006-06 ,            400, 2006-07 ,         404.50, 2006-08 ,            409, 2006-09 ,         413.50, 2006-10 ,            418, 2006-11 ,         422.50, 2006-12 ,            427, 2007-01 ,         430.75, 2007-02 ,         433.75, 2007-03 ,         436.75, 2007-04 ,         439.75, 2007-12 
2006-02-10   ,            405, 2006-02 ,            405, 2006-03 ,            405, 2006-04 ,            405, 2006-05 ,            405, 2006-06 ,            410, 2006-07 ,         414.50, 2006-08 ,            419, 2006-09 ,         423.50, 2006-10 ,            428, 2006-11 ,         432.50, 2006-12 ,            437, 2007-01 ,         440.75, 2007-02 ,         443.75, 2007-03 ,         446.75, 2007-04 ,         449.75, 2007-12 
2006-02-03   ,            377, 2006-02 ,            377, 2006-03 ,            377, 2006-04 ,            377, 2006-05 ,            377, 2006-06 ,            382, 2006-07 ,         386.50, 2006-08 ,            391, 2006-09 ,         395.50, 2006-10 ,            400, 2006-11 ,         404.50, 2006-12 ,            409, 2007-01 ,         412.75, 2007-02 ,         415.75, 2007-03 ,         418.75, 2007-04 ,         421.75, 2007-12 
2006-01-27   ,         355.75, 2006-01 ,            359, 2006-02 ,            359, 2006-03 ,            359, 2006-04 ,            359, 2006-05 ,            339, 2006-06 ,            364, 2006-07 ,         376.75, 2006-08 ,         379.75, 2006-09 ,         382.75, 2006-10 ,         385.75, 2006-11 ,         388.75, 2006-12 ,         391.75, 2007-01 ,         394.75, 2007-02 ,         397.75, 2007-03 ,         403.75, 2007-11 
2006-01-20   ,         355.75, 2006-01 ,            359, 2006-02 ,            359, 2006-03 ,            359, 2006-04 ,            359, 2006-05 ,            339, 2006-06 ,            364, 2006-07 ,         376.75, 2006-08 ,         379.75, 2006-09 ,         382.75, 2006-10 ,         385.75, 2006-11 ,         388.75, 2006-12 ,         391.75, 2007-01 ,         394.75, 2007-02 ,         397.75, 2007-03 ,         403.75, 2007-11 
2006-01-13   ,         355.75, 2006-01 ,            359, 2006-02 ,            359, 2006-03 ,            359, 2006-04 ,            359, 2006-05 ,            339, 2006-06 ,            364, 2006-07 ,         376.75, 2006-08 ,         379.75, 2006-09 ,         382.75, 2006-10 ,         385.75, 2006-11 ,         388.75, 2006-12 ,         391.75, 2007-01 ,         394.75, 2007-02 ,         397.75, 2007-03 ,         403.75, 2007-11 
2006-01-06   ,         355.75, 2006-01 ,            359, 2006-02 ,            359, 2006-03 ,            359, 2006-04 ,            359, 2006-05 ,            339, 2006-06 ,            364, 2006-07 ,         376.75, 2006-08 ,         379.75, 2006-09 ,         382.75, 2006-10 ,         385.75, 2006-11 ,         388.75, 2006-12 ,         391.75, 2007-01 ,         394.75, 2007-02 ,         397.75, 2007-03 ,         403.75, 2007-11 
2005-12-30   ,            352, 2005-12 ,         355.75, 2006-01 ,            359, 2006-02 ,            359, 2006-03 ,            359, 2006-04 ,            359, 2006-05 ,            339, 2006-06 ,            364, 2006-07 ,         376.75, 2006-08 ,         379.75, 2006-09 ,         382.75, 2006-10 ,         385.75, 2006-11 ,         388.75, 2006-12 ,         391.75, 2007-01 ,         394.75, 2007-02 ,         403.75, 2007-10 
2005-12-23   ,            347, 2005-12 ,         350.75, 2006-01 ,            354, 2006-02 ,            354, 2006-03 ,            354, 2006-04 ,            354, 2006-05 ,            334, 2006-06 ,            359, 2006-07 ,         371.75, 2006-08 ,         374.75, 2006-09 ,         377.75, 2006-10 ,         380.75, 2006-11 ,         383.75, 2006-12 ,         386.75, 2007-01 ,         389.75, 2007-02 ,         398.75, 2007-10 
2005-12-16   ,            326, 2005-12 ,         329.75, 2006-01 ,            333, 2006-02 ,            333, 2006-03 ,            333, 2006-04 ,            333, 2006-05 ,            313, 2006-06 ,            338, 2006-07 ,         350.75, 2006-08 ,         353.75, 2006-09 ,         356.75, 2006-10 ,         359.75, 2006-11 ,         362.75, 2006-12 ,         365.75, 2007-01 ,         368.75, 2007-02 ,         377.75, 2007-10 
2005-12-09   ,            326, 2005-12 ,         329.75, 2006-01 ,            333, 2006-02 ,            333, 2006-03 ,            333, 2006-04 ,            333, 2006-05 ,            313, 2006-06 ,            338, 2006-07 ,         350.75, 2006-08 ,         353.75, 2006-09 ,         356.75, 2006-10 ,         359.75, 2006-11 ,         362.75, 2006-12 ,         365.75, 2007-01 ,         368.75, 2007-02 ,         377.75, 2007-10 
2005-12-02   ,            326, 2005-12 ,         329.75, 2006-01 ,            333, 2006-02 ,            333, 2006-03 ,            333, 2006-04 ,            333, 2006-05 ,            313, 2006-06 ,            338, 2006-07 ,         350.75, 2006-08 ,         353.75, 2006-09 ,         356.75, 2006-10 ,         359.75, 2006-11 ,         362.75, 2006-12 ,         365.75, 2007-01 ,         368.75, 2007-02 ,         377.75, 2007-10 
2005-11-25   ,            329, 2005-11 ,            330, 2005-12 ,         333.75, 2006-01 ,         337.50, 2006-02 ,            337, 2006-03 ,            337, 2006-04 ,            337, 2006-05 ,            317, 2006-06 ,            342, 2006-07 ,         354.75, 2006-08 ,         357.75, 2006-09 ,         360.75, 2006-10 ,         363.75, 2006-11 ,         366.75, 2006-12 ,         369.75, 2007-01 ,         381.75, 2007-09 
2005-11-18   ,            329, 2005-11 ,            330, 2005-12 ,         333.75, 2006-01 ,         337.50, 2006-02 ,            337, 2006-03 ,            337, 2006-04 ,            337, 2006-05 ,            317, 2006-06 ,            342, 2006-07 ,         354.75, 2006-08 ,         357.75, 2006-09 ,         360.75, 2006-10 ,         363.75, 2006-11 ,         366.75, 2006-12 ,         369.75, 2007-01 ,         381.75, 2007-09 
2005-11-11   ,            342, 2005-11 ,            343, 2005-12 ,         346.75, 2006-01 ,         350.50, 2006-02 ,            350, 2006-03 ,            350, 2006-04 ,            350, 2006-05 ,            330, 2006-06 ,            355, 2006-07 ,         367.75, 2006-08 ,         370.75, 2006-09 ,         373.75, 2006-10 ,         376.75, 2006-11 ,         379.75, 2006-12 ,         382.75, 2007-01 ,         394.75, 2007-09 
2005-11-04   ,            342, 2005-11 ,            343, 2005-12 ,         346.75, 2006-01 ,         350.50, 2006-02 ,            350, 2006-03 ,            350, 2006-04 ,            350, 2006-05 ,            330, 2006-06 ,            355, 2006-07 ,         367.75, 2006-08 ,         370.75, 2006-09 ,         373.75, 2006-10 ,         376.75, 2006-11 ,         379.75, 2006-12 ,         382.75, 2007-01 ,         394.75, 2007-09 
2005-10-28   ,         337.75, 2005-10 ,            342, 2005-11 ,            343, 2005-12 ,         346.75, 2006-01 ,         350.50, 2006-02 ,         354.25, 2006-03 ,         359.50, 2006-04 ,            360, 2006-05 ,         361.75, 2006-06 ,         364.75, 2006-07 ,         367.75, 2006-08 ,         370.75, 2006-09 ,         373.75, 2006-10 ,         376.75, 2006-11 ,         379.75, 2006-12 ,         394.75, 2007-08 
2005-10-21   ,         348.75, 2005-10 ,            353, 2005-11 ,            354, 2005-12 ,         357.75, 2006-01 ,         361.50, 2006-02 ,         365.25, 2006-03 ,            369, 2006-04 ,         372.75, 2006-05 ,         372.75, 2006-06 ,         375.75, 2006-07 ,         378.75, 2006-08 ,         381.75, 2006-09 ,         384.75, 2006-10 ,         387.75, 2006-11 ,         390.75, 2006-12 ,         405.75, 2007-08 
2005-10-14   ,         348.75, 2005-10 ,            353, 2005-11 ,            354, 2005-12 ,         357.75, 2006-01 ,         361.50, 2006-02 ,         365.25, 2006-03 ,            369, 2006-04 ,         372.75, 2006-05 ,         372.75, 2006-06 ,         375.75, 2006-07 ,         378.75, 2006-08 ,         381.75, 2006-09 ,         384.75, 2006-10 ,         387.75, 2006-11 ,         390.75, 2006-12 ,         405.75, 2007-08 
2005-10-07   ,         343.75, 2005-10 ,         346.50, 2005-11 ,            349, 2005-12 ,         352.75, 2006-01 ,         356.50, 2006-02 ,         360.25, 2006-03 ,            364, 2006-04 ,         367.75, 2006-05 ,         367.75, 2006-06 ,         370.75, 2006-07 ,         373.75, 2006-08 ,         376.75, 2006-09 ,         379.75, 2006-10 ,         382.75, 2006-11 ,         385.75, 2006-12 ,         400.75, 2007-08 
2005-09-30   ,            340, 2005-09 ,         343.75, 2005-10 ,         346.50, 2005-11 ,            349, 2005-12 ,         352.75, 2006-01 ,         356.50, 2006-02 ,         360.25, 2006-03 ,            364, 2006-04 ,         367.75, 2006-05 ,         367.75, 2006-06 ,         370.75, 2006-07 ,         373.75, 2006-08 ,         376.75, 2006-09 ,         379.75, 2006-10 ,         382.75, 2006-11 ,         400.75, 2007-07 
2005-09-23   ,            340, 2005-09 ,         343.75, 2005-10 ,         346.50, 2005-11 ,            349, 2005-12 ,         352.75, 2006-01 ,         356.50, 2006-02 ,         360.25, 2006-03 ,            364, 2006-04 ,         367.75, 2006-05 ,         367.75, 2006-06 ,         370.75, 2006-07 ,         373.75, 2006-08 ,         376.75, 2006-09 ,         379.75, 2006-10 ,         382.75, 2006-11 ,         400.75, 2007-07 
2005-09-16   ,         334.25, 2005-09 ,            338, 2005-10 ,         340.75, 2005-11 ,         343.25, 2005-12 ,            347, 2006-01 ,         350.75, 2006-02 ,         354.50, 2006-03 ,         358.25, 2006-04 ,            362, 2006-05 ,            362, 2006-06 ,            365, 2006-07 ,            368, 2006-08 ,            371, 2006-09 ,            374, 2006-10 ,            377, 2006-11 ,            395, 2007-07 
2005-09-09   ,            321, 2005-09 ,         324.75, 2005-10 ,            326, 2005-11 ,            330, 2005-12 ,         333.75, 2006-01 ,         337.50, 2006-02 ,         341.25, 2006-03 ,         344.75, 2006-04 ,         348.75, 2006-05 ,         348.75, 2006-06 ,         351.75, 2006-07 ,         354.75, 2006-08 ,         357.75, 2006-09 ,         360.75, 2006-10 ,         363.75, 2006-11 ,         381.75, 2007-07 
2005-09-02   ,            321, 2005-09 ,         324.75, 2005-10 ,            326, 2005-11 ,            330, 2005-12 ,         333.75, 2006-01 ,         337.50, 2006-02 ,         341.25, 2006-03 ,         344.75, 2006-04 ,         348.75, 2006-05 ,         348.75, 2006-06 ,         351.75, 2006-07 ,         354.75, 2006-08 ,         357.75, 2006-09 ,         360.75, 2006-10 ,         363.75, 2006-11 ,         381.75, 2007-07 
2005-08-26   ,            313, 2005-08 ,            317, 2005-09 ,         320.75, 2005-10 ,            322, 2005-11 ,            326, 2005-12 ,         329.75, 2006-01 ,         333.50, 2006-02 ,         337.25, 2006-03 ,         340.75, 2006-04 ,         344.75, 2006-05 ,         344.75, 2006-06 ,         347.75, 2006-07 ,         350.75, 2006-08 ,         353.75, 2006-09 ,         356.75, 2006-10 ,         377.75, 2007-06 
2005-08-19   ,         320.25, 2005-08 ,         324.25, 2005-09 ,            328, 2005-10 ,         329.25, 2005-11 ,         333.25, 2005-12 ,            337, 2006-01 ,         340.75, 2006-02 ,         344.50, 2006-03 ,            348, 2006-04 ,            352, 2006-05 ,            352, 2006-06 ,            355, 2006-07 ,            358, 2006-08 ,            361, 2006-09 ,            364, 2006-10 ,            385, 2007-06 
2005-08-12   ,            305, 2005-08 ,            309, 2005-09 ,         312.75, 2005-10 ,         316.50, 2005-11 ,         317.25, 2005-12 ,            321, 2006-01 ,            325, 2006-02 ,         325.75, 2006-03 ,            329, 2006-04 ,            333, 2006-05 ,         335.75, 2006-06 ,         338.75, 2006-07 ,         341.75, 2006-08 ,         344.75, 2006-09 ,         347.75, 2006-10 ,         368.75, 2007-06 
2005-08-05   ,            305, 2005-08 ,            309, 2005-09 ,         312.75, 2005-10 ,         316.50, 2005-11 ,         317.25, 2005-12 ,            321, 2006-01 ,            325, 2006-02 ,         325.75, 2006-03 ,            329, 2006-04 ,            333, 2006-05 ,         335.75, 2006-06 ,         338.75, 2006-07 ,         341.75, 2006-08 ,         344.75, 2006-09 ,         347.75, 2006-10 ,         368.75, 2007-06 
2005-07-29   ,         304.75, 2005-07 ,            308, 2005-08 ,            312, 2005-09 ,         315.75, 2005-10 ,         319.50, 2005-11 ,         320.25, 2005-12 ,            324, 2006-01 ,            328, 2006-02 ,         328.75, 2006-03 ,            332, 2006-04 ,            336, 2006-05 ,         338.75, 2006-06 ,         341.75, 2006-07 ,         344.75, 2006-08 ,         347.75, 2006-09 ,         371.75, 2007-05 
2005-07-22   ,         303.75, 2005-07 ,         307.50, 2005-08 ,         311.25, 2005-09 ,            315, 2005-10 ,            319, 2005-11 ,         319.25, 2005-12 ,            323, 2006-01 ,            327, 2006-02 ,         327.75, 2006-03 ,            331, 2006-04 ,            335, 2006-05 ,         337.75, 2006-06 ,         340.75, 2006-07 ,         343.75, 2006-08 ,         346.75, 2006-09 ,         370.75, 2007-05 
2005-07-15   ,            319, 2005-07 ,            322, 2005-08 ,            325, 2005-09 ,            328, 2005-10 ,            331, 2005-11 ,            334, 2005-12 ,            337, 2006-01 ,            340, 2006-02 ,            343, 2006-03 ,            346, 2006-04 ,            350, 2006-05 ,            353, 2006-06 ,            356, 2006-07 ,            359, 2006-08 ,            362, 2006-09 ,            386, 2007-05 
2005-07-08   ,            315, 2005-07 ,            318, 2005-08 ,            321, 2005-09 ,            324, 2005-10 ,            328, 2005-11 ,            330, 2005-12 ,            333, 2006-01 ,            336, 2006-02 ,            340, 2006-03 ,            343, 2006-04 ,            346, 2006-05 ,            349, 2006-06 ,            352, 2006-07 ,            355, 2006-08 ,            358, 2006-09 ,            382, 2007-05 
2005-07-01   ,         310.50, 2005-07 ,         313.50, 2005-08 ,         316.50, 2005-09 ,         319.50, 2005-10 ,         323.50, 2005-11 ,         325.50, 2005-12 ,         328.50, 2006-01 ,         331.50, 2006-02 ,         335.50, 2006-03 ,         338.50, 2006-04 ,         341.50, 2006-05 ,         344.50, 2006-06 ,         347.50, 2006-07 ,         350.50, 2006-08 ,         353.50, 2006-09 ,         377.50, 2007-05 
2005-06-24   ,         328.50, 2005-06 ,            312, 2005-07 ,            315, 2005-08 ,            318, 2005-09 ,            321, 2005-10 ,            325, 2005-11 ,            327, 2005-12 ,            330, 2006-01 ,            333, 2006-02 ,            337, 2006-03 ,            340, 2006-04 ,            343, 2006-05 ,            346, 2006-06 ,            349, 2006-07 ,            352, 2006-08 ,            376, 2007-04 
2005-06-17   ,         320.50, 2005-06 ,            304, 2005-07 ,            308, 2005-08 ,            311, 2005-09 ,            314, 2005-10 ,            317, 2005-11 ,            320, 2005-12 ,            323, 2006-01 ,            326, 2006-02 ,            329, 2006-03 ,            332, 2006-04 ,            335, 2006-05 ,            338, 2006-06 ,            341, 2006-07 ,            344, 2006-08 ,            368, 2007-04 
2005-06-10   ,         313.50, 2005-06 ,            297, 2005-07 ,         293.75, 2005-08 ,         296.75, 2005-09 ,         299.75, 2005-10 ,         302.75, 2005-11 ,         305.50, 2005-12 ,         308.50, 2006-01 ,         311.50, 2006-02 ,            315, 2006-03 ,            318, 2006-04 ,            321, 2006-05 ,            324, 2006-06 ,            327, 2006-07 ,            330, 2006-08 ,            354, 2007-04 
2005-06-03   ,         323.50, 2005-06 ,            312, 2005-07 ,         304.50, 2005-08 ,         307.50, 2005-09 ,         310.50, 2005-10 ,         313.50, 2005-11 ,         316.50, 2005-12 ,         319.50, 2006-01 ,         322.50, 2006-02 ,         325.50, 2006-03 ,         328.50, 2006-04 ,         331.50, 2006-05 ,         334.50, 2006-06 ,         337.50, 2006-07 ,         340.50, 2006-08 ,         364.50, 2007-04 
2005-05-27   ,         325.50, 2005-05 ,            332, 2005-06 ,         320.50, 2005-07 ,            315, 2005-08 ,         308.50, 2005-09 ,         311.50, 2005-10 ,            324, 2005-11 ,         317.50, 2005-12 ,            328, 2006-01 ,            331, 2006-02 ,            322, 2006-03 ,            320, 2006-04 ,            318, 2006-05 ,            316, 2006-06 ,            314, 2006-07 ,            304, 2007-03 
2005-05-20   ,         309.50, 2005-05 ,            316, 2005-06 ,         304.50, 2005-07 ,            302, 2005-08 ,         289.50, 2005-09 ,         292.50, 2005-10 ,         295.50, 2005-11 ,         298.50, 2005-12 ,            310, 2006-01 ,         322.50, 2006-02 ,            306, 2006-03 ,            304, 2006-04 ,            302, 2006-05 ,            300, 2006-06 ,            298, 2006-07 ,            288, 2007-03 
2005-05-13   ,            307, 2005-05 ,         313.50, 2005-06 ,         303.50, 2005-07 ,            284, 2005-08 ,            287, 2005-09 ,            290, 2005-10 ,            293, 2005-11 ,            296, 2005-12 ,         307.50, 2006-01 ,         305.50, 2006-02 ,         303.50, 2006-03 ,         301.50, 2006-04 ,         299.50, 2006-05 ,         297.50, 2006-06 ,         295.50, 2006-07 ,         285.50, 2007-03 
2005-05-06   ,            307, 2005-05 ,         313.50, 2005-06 ,         303.50, 2005-07 ,         303.50, 2005-08 ,         307.50, 2005-09 ,            301, 2005-10 ,            304, 2005-11 ,            307, 2005-12 ,         307.50, 2006-01 ,         305.50, 2006-02 ,         303.50, 2006-03 ,         301.50, 2006-04 ,         299.50, 2006-05 ,         297.50, 2006-06 ,         295.50, 2006-07 ,         285.50, 2007-03 
2005-04-29   ,         307.50, 2005-04 ,            307, 2005-05 ,         313.50, 2005-06 ,         303.50, 2005-07 ,         303.50, 2005-08 ,         307.50, 2005-09 ,            310, 2005-10 ,         313.50, 2005-11 ,         309.50, 2005-12 ,         307.50, 2006-01 ,         305.50, 2006-02 ,         303.50, 2006-03 ,         301.50, 2006-04 ,         299.50, 2006-05 ,         297.50, 2006-06 ,         285.50, 2007-02 
2005-04-22   ,         293.50, 2005-04 ,            293, 2005-05 ,         300.75, 2005-06 ,         289.50, 2005-07 ,         289.50, 2005-08 ,         293.50, 2005-09 ,            296, 2005-10 ,            299, 2005-11 ,         295.50, 2005-12 ,         293.50, 2006-01 ,         291.50, 2006-02 ,         289.50, 2006-03 ,         287.50, 2006-04 ,         285.50, 2006-05 ,         283.50, 2006-06 ,         271.50, 2007-02 
2005-04-15   ,         293.50, 2005-04 ,            293, 2005-05 ,         300.75, 2005-06 ,         289.50, 2005-07 ,         289.50, 2005-08 ,         293.50, 2005-09 ,            296, 2005-10 ,            299, 2005-11 ,         295.50, 2005-12 ,         293.50, 2006-01 ,         291.50, 2006-02 ,         289.50, 2006-03 ,         287.50, 2006-04 ,         285.50, 2006-05 ,         283.50, 2006-06 ,         271.50, 2007-02 
2005-04-08   ,            303, 2005-04 ,         302.50, 2005-05 ,         301.25, 2005-06 ,            290, 2005-07 ,            290, 2005-08 ,            294, 2005-09 ,            300, 2005-10 ,            304, 2005-11 ,            296, 2005-12 ,            294, 2006-01 ,            292, 2006-02 ,            290, 2006-03 ,            288, 2006-04 ,            286, 2006-05 ,            284, 2006-06 ,            272, 2007-02 
2005-04-01   ,            317, 2005-04 ,         316.75, 2005-05 ,         315.25, 2005-06 ,         315.25, 2005-07 ,         315.25, 2005-08 ,            316, 2005-09 ,            314, 2005-10 ,            317, 2005-11 ,            310, 2005-12 ,            308, 2006-01 ,            306, 2006-02 ,            304, 2006-03 ,            302, 2006-04 ,            300, 2006-05 ,            298, 2006-06 ,            286, 2007-02 
2005-03-25   ,         324.50, 2005-03 ,         321.50, 2005-04 ,         316.75, 2005-05 ,         315.25, 2005-06 ,         315.25, 2005-07 ,         315.25, 2005-08 ,            316, 2005-09 ,            314, 2005-10 ,            312, 2005-11 ,            310, 2005-12 ,            308, 2006-01 ,            306, 2006-02 ,            304, 2006-03 ,            302, 2006-04 ,            300, 2006-05 ,            286, 2007-01 
2005-03-18   ,         339.50, 2005-03 ,         336.50, 2005-04 ,         331.75, 2005-05 ,         330.25, 2005-06 ,         330.25, 2005-07 ,         330.25, 2005-08 ,            331, 2005-09 ,            329, 2005-10 ,            327, 2005-11 ,            325, 2005-12 ,            323, 2006-01 ,            321, 2006-02 ,            319, 2006-03 ,            317, 2006-04 ,            315, 2006-05 ,            301, 2007-01 
2005-03-11   ,         339.50, 2005-03 ,         336.50, 2005-04 ,         331.75, 2005-05 ,         330.25, 2005-06 ,         330.25, 2005-07 ,         330.25, 2005-08 ,            331, 2005-09 ,            329, 2005-10 ,            327, 2005-11 ,            325, 2005-12 ,            323, 2006-01 ,            321, 2006-02 ,            319, 2006-03 ,            317, 2006-04 ,            315, 2006-05 ,            301, 2007-01 
2005-03-04   ,         325.50, 2005-03 ,         322.50, 2005-04 ,         317.75, 2005-05 ,         316.25, 2005-06 ,         316.25, 2005-07 ,         316.25, 2005-08 ,            317, 2005-09 ,            315, 2005-10 ,            313, 2005-11 ,            311, 2005-12 ,            309, 2006-01 ,            307, 2006-02 ,            305, 2006-03 ,            303, 2006-04 ,            301, 2006-05 ,            287, 2007-01 
2005-02-25   ,         326.50, 2005-02 ,         323.50, 2005-03 ,         320.50, 2005-04 ,         315.75, 2005-05 ,         314.25, 2005-06 ,         314.25, 2005-07 ,         314.25, 2005-08 ,            315, 2005-09 ,            313, 2005-10 ,            311, 2005-11 ,            309, 2005-12 ,            307, 2006-01 ,            305, 2006-02 ,            303, 2006-03 ,            301, 2006-04 ,            285, 2006-12 
2005-02-18   ,         310.75, 2005-02 ,         307.75, 2005-03 ,         304.75, 2005-04 ,            300, 2005-05 ,         298.50, 2005-06 ,         303.50, 2005-07 ,         298.50, 2005-08 ,         299.25, 2005-09 ,         297.25, 2005-10 ,         295.25, 2005-11 ,         293.25, 2005-12 ,         291.25, 2006-01 ,         289.25, 2006-02 ,         287.25, 2006-03 ,         285.25, 2006-04 ,         269.25, 2006-12 
2005-02-11   ,         314.50, 2005-02 ,         312.50, 2005-03 ,         310.50, 2005-04 ,         310.25, 2005-05 ,         306.25, 2005-06 ,         313.50, 2005-07 ,            305, 2005-08 ,            303, 2005-09 ,            301, 2005-10 ,            299, 2005-11 ,            297, 2005-12 ,            295, 2006-01 ,            293, 2006-02 ,            291, 2006-03 ,            289, 2006-04 ,            273, 2006-12 
2005-02-04   ,         307.50, 2005-02 ,         305.50, 2005-03 ,         303.50, 2005-04 ,         303.25, 2005-05 ,         299.25, 2005-06 ,         306.50, 2005-07 ,            298, 2005-08 ,            296, 2005-09 ,            294, 2005-10 ,            292, 2005-11 ,            290, 2005-12 ,            288, 2006-01 ,            286, 2006-02 ,            284, 2006-03 ,            282, 2006-04 ,            266, 2006-12 
2005-01-28   ,            314, 2005-01 ,         307.50, 2005-02 ,         306.50, 2005-03 ,            306, 2005-04 ,         303.25, 2005-05 ,         299.25, 2005-06 ,         306.50, 2005-07 ,            298, 2005-08 ,            296, 2005-09 ,            294, 2005-10 ,            292, 2005-11 ,            290, 2005-12 ,            288, 2006-01 ,            286, 2006-02 ,            284, 2006-03 ,            268, 2006-11 
2005-01-21   ,         322.50, 2005-01 ,         319.75, 2005-02 ,         316.75, 2005-03 ,         314.75, 2005-04 ,            314, 2005-05 ,         310.50, 2005-06 ,         318.50, 2005-07 ,         306.50, 2005-08 ,         304.50, 2005-09 ,         302.50, 2005-10 ,         300.50, 2005-11 ,         298.50, 2005-12 ,         296.50, 2006-01 ,         294.50, 2006-02 ,         292.50, 2006-03 ,         276.50, 2006-11 
2005-01-14   ,         323.75, 2005-01 ,         324.50, 2005-02 ,            324, 2005-03 ,         326.75, 2005-04 ,         327.75, 2005-05 ,         328.75, 2005-06 ,         326.75, 2005-07 ,         333.75, 2005-08 ,         331.75, 2005-09 ,         330.25, 2005-10 ,         330.25, 2005-11 ,         334.75, 2005-12 ,         336.25, 2006-01 ,         340.25, 2006-02 ,         344.75, 2006-03 ,         358.75, 2006-11 
2005-01-07   ,         329.50, 2005-01 ,         330.50, 2005-02 ,            333, 2005-03 ,            336, 2005-04 ,         337.50, 2005-05 ,            338, 2005-06 ,         332.50, 2005-07 ,         339.50, 2005-08 ,         337.50, 2005-09 ,            336, 2005-10 ,            336, 2005-11 ,         340.50, 2005-12 ,            342, 2006-01 ,            346, 2006-02 ,         350.50, 2006-03 ,         364.50, 2006-11 
2004-12-31   ,         321.50, 2004-12 ,            321, 2005-01 ,         324.75, 2005-02 ,         324.50, 2005-03 ,         327.50, 2005-04 ,            331, 2005-05 ,            330, 2005-06 ,            330, 2005-07 ,            331, 2005-08 ,            329, 2005-09 ,         327.50, 2005-10 ,         327.50, 2005-11 ,            332, 2005-12 ,         333.50, 2006-01 ,         337.50, 2006-02 ,         354.25, 2006-10 
2004-12-24   ,            323, 2004-12 ,         322.50, 2005-01 ,         326.25, 2005-02 ,            326, 2005-03 ,            329, 2005-04 ,         332.50, 2005-05 ,         331.50, 2005-06 ,         331.50, 2005-07 ,         332.50, 2005-08 ,         330.50, 2005-09 ,            329, 2005-10 ,            329, 2005-11 ,         333.50, 2005-12 ,            335, 2006-01 ,            339, 2006-02 ,         355.75, 2006-10 
2004-12-17   ,         322.50, 2004-12 ,         322.50, 2005-01 ,         326.25, 2005-02 ,            326, 2005-03 ,            323, 2005-04 ,         320.50, 2005-05 ,         318.75, 2005-06 ,         316.25, 2005-07 ,         319.50, 2005-08 ,         321.50, 2005-09 ,            323, 2005-10 ,            329, 2005-11 ,         333.50, 2005-12 ,            335, 2006-01 ,            339, 2006-02 ,         355.75, 2006-10