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

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
Soft red spring Wheat Index (SRWI). 6:00pm-1:45pm. http://www.mge.com/index.aspx
Column ( 1) Soft red spring Wheat Index (SRWI) maturity 1. Nearest maturity . Number of observations : 173
Column ( 2) Soft red spring Wheat Index (SRWI) maturity 2. 2nd maturity . Number of observations : 173
Column ( 3) Soft red spring Wheat Index (SRWI) maturity 3. 3rd maturity . Number of observations : 173
Column ( 4) Soft red spring Wheat Index (SRWI) maturity 4. 4th maturity . Number of observations : 173
Column ( 5) Soft red spring Wheat Index (SRWI) maturity 5. 5th maturity . Number of observations : 173
Column ( 6) Soft red spring Wheat Index (SRWI) maturity 6. 6th maturity . Number of observations : 173
Column ( 7) Soft red spring Wheat Index (SRWI) maturity 7. 7th maturity . Number of observations : 173
Column ( 8) Soft red spring Wheat Index (SRWI) maturity 8. 8th maturity . Number of observations : 173
Column ( 9) Soft red spring Wheat Index (SRWI) maturity 9. 9th maturity . Number of observations : 173
Column ( 10) Soft red spring Wheat Index (SRWI) maturity 10. 10th maturity . Number of observations : 173
Column ( 11) Soft red spring Wheat Index (SRWI) maturity 11. 11th maturity . Number of observations : 173
Column ( 12) Soft red spring Wheat Index (SRWI) maturity 12. 12th maturity . Number of observations : 173
Column ( 13) Soft red spring Wheat Index (SRWI) maturity 13. 13th maturity . Number of observations : 173
Column ( 14) Soft red spring Wheat Index (SRWI) maturity 14. 14th maturity . Number of observations : 173
Column ( 15) Soft red spring Wheat Index (SRWI) maturity 15. 15th maturity . Number of observations : 173
Column ( 16) Soft red spring Wheat Index (SRWI) 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
Soft red spring Wheat Index (SRWI) . Futures . Close Price
             , Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,, Soft red spring Wheat  ,
             , Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,, Index (SRWI)           ,
             , Soft 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 (SRWI); 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   ,            826, 2008-03 ,            807, 2008-04 ,            806, 2008-05 ,            733, 2008-06 ,            723, 2008-07 ,            742, 2008-08 ,            747, 2008-09 ,         764.50, 2008-10 ,         751.75, 2008-11 ,         751.75, 2008-12 ,         751.75, 2009-01 ,         755.75, 2009-02 ,         755.75, 2009-03 ,         755.75, 2009-04 ,         755.75, 2009-05 ,         755.75, 2010-02 
2008-03-28   ,            886, 2008-03 ,            867, 2008-04 ,            866, 2008-05 ,            793, 2008-06 ,            783, 2008-07 ,            802, 2008-08 ,            807, 2008-09 ,         824.50, 2008-10 ,         811.75, 2008-11 ,         811.75, 2008-12 ,         811.75, 2009-01 ,         815.75, 2009-02 ,         815.75, 2009-03 ,         815.75, 2009-04 ,         815.75, 2009-05 ,         815.75, 2010-02 
2008-03-21   ,            894, 2008-03 ,            875, 2008-04 ,            874, 2008-05 ,            801, 2008-06 ,            791, 2008-07 ,            810, 2008-08 ,            815, 2008-09 ,         832.50, 2008-10 ,         819.75, 2008-11 ,         819.75, 2008-12 ,         819.75, 2009-01 ,         823.75, 2009-02 ,         823.75, 2009-03 ,         823.75, 2009-04 ,         823.75, 2009-05 ,         823.75, 2010-02 
2008-03-14   ,           1094, 2008-03 ,           1075, 2008-04 ,           1074, 2008-05 ,           1001, 2008-06 ,            991, 2008-07 ,           1010, 2008-08 ,           1015, 2008-09 ,         1032.5, 2008-10 ,         1019.8, 2008-11 ,         1019.8, 2008-12 ,         1019.8, 2009-01 ,         1023.8, 2009-02 ,         1023.8, 2009-03 ,         1023.8, 2009-04 ,         1023.8, 2009-05 ,         1023.8, 2010-02 
2008-03-07   ,           1017, 2008-03 ,            998, 2008-04 ,            997, 2008-05 ,            924, 2008-06 ,            914, 2008-07 ,            933, 2008-08 ,            938, 2008-09 ,         955.50, 2008-10 ,         942.75, 2008-11 ,         942.75, 2008-12 ,         942.75, 2009-01 ,         946.75, 2009-02 ,         946.75, 2009-03 ,         946.75, 2009-04 ,         946.75, 2009-05 ,         946.75, 2010-02 
2008-02-29   ,           1017, 2008-02 ,           1014, 2008-03 ,            995, 2008-04 ,            994, 2008-05 ,            921, 2008-06 ,            911, 2008-07 ,            930, 2008-08 ,            935, 2008-09 ,         952.50, 2008-10 ,         939.75, 2008-11 ,         939.75, 2008-12 ,         939.75, 2009-01 ,         943.75, 2009-02 ,         943.75, 2009-03 ,         943.75, 2009-04 ,         943.75, 2010-01 
2008-02-22   ,            982, 2008-02 ,            979, 2008-03 ,            960, 2008-04 ,            959, 2008-05 ,            886, 2008-06 ,            876, 2008-07 ,            895, 2008-08 ,            900, 2008-09 ,         917.50, 2008-10 ,         904.75, 2008-11 ,         904.75, 2008-12 ,         904.75, 2009-01 ,         908.75, 2009-02 ,         908.75, 2009-03 ,         908.75, 2009-04 ,         908.75, 2010-01 
2008-02-15   ,            966, 2008-02 ,            963, 2008-03 ,            944, 2008-04 ,            943, 2008-05 ,            870, 2008-06 ,            860, 2008-07 ,            879, 2008-08 ,            884, 2008-09 ,         901.50, 2008-10 ,         888.75, 2008-11 ,         888.75, 2008-12 ,         888.75, 2009-01 ,         892.75, 2009-02 ,         892.75, 2009-03 ,         892.75, 2009-04 ,         892.75, 2010-01 
2008-02-08   ,           1023, 2008-02 ,           1020, 2008-03 ,           1001, 2008-04 ,           1000, 2008-05 ,            927, 2008-06 ,            917, 2008-07 ,            936, 2008-08 ,            941, 2008-09 ,         958.50, 2008-10 ,         945.75, 2008-11 ,         945.75, 2008-12 ,         945.75, 2009-01 ,         949.75, 2009-02 ,         949.75, 2009-03 ,         949.75, 2009-04 ,         949.75, 2010-01 
2008-02-01   ,            875, 2008-02 ,            872, 2008-03 ,            853, 2008-04 ,            852, 2008-05 ,            779, 2008-06 ,            769, 2008-07 ,            788, 2008-08 ,            793, 2008-09 ,         810.50, 2008-10 ,         797.75, 2008-11 ,         797.75, 2008-12 ,         797.75, 2009-01 ,         801.75, 2009-02 ,         801.75, 2009-03 ,         801.75, 2009-04 ,         801.75, 2010-01 
2008-01-25   ,            860, 2008-01 ,            862, 2008-02 ,            859, 2008-03 ,            840, 2008-04 ,            839, 2008-05 ,            766, 2008-06 ,            756, 2008-07 ,            775, 2008-08 ,            780, 2008-09 ,         797.50, 2008-10 ,         784.75, 2008-11 ,         784.75, 2008-12 ,         784.75, 2009-01 ,         788.75, 2009-02 ,         788.75, 2009-03 ,         788.75, 2009-12 
2008-01-18   ,            891, 2008-01 ,            893, 2008-02 ,            890, 2008-03 ,            871, 2008-04 ,            870, 2008-05 ,            797, 2008-06 ,            787, 2008-07 ,            806, 2008-08 ,            811, 2008-09 ,         828.50, 2008-10 ,         815.75, 2008-11 ,         815.75, 2008-12 ,         815.75, 2009-01 ,         819.75, 2009-02 ,         819.75, 2009-03 ,         819.75, 2009-12 
2008-01-11   ,            844, 2008-01 ,            846, 2008-02 ,            843, 2008-03 ,            824, 2008-04 ,            823, 2008-05 ,            750, 2008-06 ,            740, 2008-07 ,            759, 2008-08 ,            764, 2008-09 ,         781.50, 2008-10 ,         768.75, 2008-11 ,         768.75, 2008-12 ,         768.75, 2009-01 ,         772.75, 2009-02 ,         772.75, 2009-03 ,         772.75, 2009-12 
2008-01-04   ,            864, 2008-01 ,            866, 2008-02 ,            863, 2008-03 ,            844, 2008-04 ,            843, 2008-05 ,            770, 2008-06 ,            760, 2008-07 ,            779, 2008-08 ,            784, 2008-09 ,         801.50, 2008-10 ,         788.75, 2008-11 ,         788.75, 2008-12 ,         788.75, 2009-01 ,         792.75, 2009-02 ,         792.75, 2009-03 ,         792.75, 2009-12 
2007-12-28   ,            815, 2007-12 ,            838, 2008-01 ,            840, 2008-02 ,            837, 2008-03 ,            818, 2008-04 ,            817, 2008-05 ,            744, 2008-06 ,            734, 2008-07 ,            753, 2008-08 ,            758, 2008-09 ,         775.50, 2008-10 ,         762.75, 2008-11 ,         762.75, 2008-12 ,         762.75, 2009-01 ,         766.75, 2009-02 ,         766.75, 2009-11 
2007-12-21   ,            875, 2007-12 ,            898, 2008-01 ,            900, 2008-02 ,            897, 2008-03 ,            878, 2008-04 ,            877, 2008-05 ,            804, 2008-06 ,            794, 2008-07 ,            813, 2008-08 ,            818, 2008-09 ,         835.50, 2008-10 ,         822.75, 2008-11 ,         822.75, 2008-12 ,         822.75, 2009-01 ,         826.75, 2009-02 ,         826.75, 2009-11 
2007-12-14   ,            909, 2007-12 ,            932, 2008-01 ,            934, 2008-02 ,            931, 2008-03 ,            912, 2008-04 ,            911, 2008-05 ,            838, 2008-06 ,            828, 2008-07 ,            847, 2008-08 ,            852, 2008-09 ,         869.50, 2008-10 ,         856.75, 2008-11 ,         856.75, 2008-12 ,         856.75, 2009-01 ,         860.75, 2009-02 ,         860.75, 2009-11 
2007-12-07   ,         855.50, 2007-12 ,         878.50, 2008-01 ,         880.50, 2008-02 ,         877.50, 2008-03 ,         858.50, 2008-04 ,         857.50, 2008-05 ,         784.50, 2008-06 ,         774.50, 2008-07 ,         793.50, 2008-08 ,         798.50, 2008-09 ,            816, 2008-10 ,         803.25, 2008-11 ,         803.25, 2008-12 ,         803.25, 2009-01 ,         807.25, 2009-02 ,         807.25, 2009-11 
2007-11-30   ,            813, 2007-11 ,            813, 2007-12 ,            836, 2008-01 ,            838, 2008-02 ,            835, 2008-03 ,            816, 2008-04 ,            815, 2008-05 ,            742, 2008-06 ,            732, 2008-07 ,            751, 2008-08 ,            756, 2008-09 ,         773.50, 2008-10 ,         760.75, 2008-11 ,         760.75, 2008-12 ,         760.75, 2009-01 ,         764.75, 2009-10 
2007-11-23   ,            768, 2007-11 ,            768, 2007-12 ,            791, 2008-01 ,            793, 2008-02 ,            790, 2008-03 ,            771, 2008-04 ,            770, 2008-05 ,            697, 2008-06 ,            687, 2008-07 ,            706, 2008-08 ,            711, 2008-09 ,         728.50, 2008-10 ,         715.75, 2008-11 ,         715.75, 2008-12 ,         715.75, 2009-01 ,         719.75, 2009-10 
2007-11-16   ,            693, 2007-11 ,            693, 2007-12 ,            716, 2008-01 ,            718, 2008-02 ,            715, 2008-03 ,            696, 2008-04 ,            695, 2008-05 ,            622, 2008-06 ,            612, 2008-07 ,            631, 2008-08 ,            636, 2008-09 ,         653.50, 2008-10 ,         640.75, 2008-11 ,         640.75, 2008-12 ,         640.75, 2009-01 ,         644.75, 2009-10 
2007-11-09   ,            707, 2007-11 ,            707, 2007-12 ,            730, 2008-01 ,            732, 2008-02 ,            729, 2008-03 ,            710, 2008-04 ,            709, 2008-05 ,            636, 2008-06 ,            626, 2008-07 ,            645, 2008-08 ,            650, 2008-09 ,         667.50, 2008-10 ,         654.75, 2008-11 ,         654.75, 2008-12 ,         654.75, 2009-01 ,         658.75, 2009-10 
2007-11-02   ,            718, 2007-11 ,            718, 2007-12 ,            726, 2008-01 ,            732, 2008-02 ,            737, 2008-03 ,         710.25, 2008-04 ,         695.25, 2008-05 ,         677.25, 2008-06 ,         667.25, 2008-07 ,         692.75, 2008-08 ,         698.75, 2008-09 ,         701.50, 2008-10 ,         688.75, 2008-11 ,         688.75, 2008-12 ,         688.75, 2009-01 ,         692.75, 2009-10 
2007-10-26   ,            737, 2007-10 ,            737, 2007-11 ,            737, 2007-12 ,            745, 2008-01 ,            751, 2008-02 ,            756, 2008-03 ,         729.25, 2008-04 ,         714.25, 2008-05 ,         696.25, 2008-06 ,         686.25, 2008-07 ,         711.75, 2008-08 ,         717.75, 2008-09 ,         720.50, 2008-10 ,         707.75, 2008-11 ,         707.75, 2008-12 ,         711.75, 2009-09 
2007-10-19   ,            795, 2007-10 ,            792, 2007-11 ,            795, 2007-12 ,            802, 2008-01 ,            808, 2008-02 ,            814, 2008-03 ,         787.75, 2008-04 ,         772.75, 2008-05 ,         754.75, 2008-06 ,         744.75, 2008-07 ,         770.25, 2008-08 ,         776.25, 2008-09 ,            779, 2008-10 ,         766.25, 2008-11 ,         766.25, 2008-12 ,         770.25, 2009-09 
2007-10-12   ,         784.75, 2007-10 ,         789.75, 2007-11 ,         794.75, 2007-12 ,         793.75, 2008-01 ,         792.75, 2008-02 ,         792.75, 2008-03 ,         782.75, 2008-04 ,         767.75, 2008-05 ,         749.75, 2008-06 ,         739.75, 2008-07 ,         765.25, 2008-08 ,         771.25, 2008-09 ,            774, 2008-10 ,         761.25, 2008-11 ,         761.25, 2008-12 ,         765.25, 2009-09 
2007-10-05   ,         810.75, 2007-10 ,         815.75, 2007-11 ,         820.75, 2007-12 ,         819.75, 2008-01 ,         818.75, 2008-02 ,         818.75, 2008-03 ,         808.75, 2008-04 ,         793.75, 2008-05 ,         775.75, 2008-06 ,         765.75, 2008-07 ,         791.25, 2008-08 ,         797.25, 2008-09 ,            800, 2008-10 ,         787.25, 2008-11 ,         787.25, 2008-12 ,         791.25, 2009-09 
2007-09-28   ,            859, 2007-09 ,            864, 2007-10 ,            869, 2007-11 ,            874, 2007-12 ,            873, 2008-01 ,            872, 2008-02 ,            872, 2008-03 ,            862, 2008-04 ,            847, 2008-05 ,            829, 2008-06 ,            819, 2008-07 ,         844.50, 2008-08 ,         850.50, 2008-09 ,         853.25, 2008-10 ,         840.50, 2008-11 ,         844.50, 2009-08 
2007-09-21   ,            788, 2007-09 ,            793, 2007-10 ,            798, 2007-11 ,            803, 2007-12 ,            802, 2008-01 ,            801, 2008-02 ,            801, 2008-03 ,            791, 2008-04 ,            776, 2008-05 ,            758, 2008-06 ,            748, 2008-07 ,         773.50, 2008-08 ,         779.50, 2008-09 ,         782.25, 2008-10 ,         769.50, 2008-11 ,         773.50, 2009-08 
2007-09-14   ,            759, 2007-09 ,            764, 2007-10 ,            769, 2007-11 ,            774, 2007-12 ,            773, 2008-01 ,            772, 2008-02 ,            772, 2008-03 ,            762, 2008-04 ,            747, 2008-05 ,            729, 2008-06 ,            719, 2008-07 ,         744.50, 2008-08 ,         750.50, 2008-09 ,         753.25, 2008-10 ,         740.50, 2008-11 ,         744.50, 2009-08 
2007-09-07   ,            753, 2007-09 ,            758, 2007-10 ,            763, 2007-11 ,            768, 2007-12 ,            767, 2008-01 ,            766, 2008-02 ,            766, 2008-03 ,            756, 2008-04 ,            741, 2008-05 ,            723, 2008-06 ,            713, 2008-07 ,         738.50, 2008-08 ,         744.50, 2008-09 ,         747.25, 2008-10 ,         734.50, 2008-11 ,         738.50, 2009-08 
2007-08-31   ,            679, 2007-08 ,            684, 2007-09 ,            689, 2007-10 ,            694, 2007-11 ,            699, 2007-12 ,            698, 2008-01 ,            697, 2008-02 ,            697, 2008-03 ,            687, 2008-04 ,            672, 2008-05 ,            654, 2008-06 ,            644, 2008-07 ,         669.50, 2008-08 ,         675.50, 2008-09 ,         678.25, 2008-10 ,         675.50, 2009-07 
2007-08-24   ,            642, 2007-08 ,            647, 2007-09 ,            652, 2007-10 ,            657, 2007-11 ,            662, 2007-12 ,            661, 2008-01 ,            660, 2008-02 ,            660, 2008-03 ,            650, 2008-04 ,            635, 2008-05 ,            617, 2008-06 ,            607, 2008-07 ,         632.50, 2008-08 ,         638.50, 2008-09 ,         641.25, 2008-10 ,         638.50, 2009-07 
2007-08-17   ,            591, 2007-08 ,            596, 2007-09 ,            601, 2007-10 ,            606, 2007-11 ,            611, 2007-12 ,            610, 2008-01 ,            609, 2008-02 ,            609, 2008-03 ,            599, 2008-04 ,            584, 2008-05 ,            566, 2008-06 ,            556, 2008-07 ,         581.50, 2008-08 ,         587.50, 2008-09 ,         590.25, 2008-10 ,         587.50, 2009-07 
2007-08-10   ,            590, 2007-08 ,            592, 2007-09 ,            594, 2007-10 ,            597, 2007-11 ,            602, 2007-12 ,            596, 2008-01 ,            595, 2008-02 ,            593, 2008-03 ,            585, 2008-04 ,            575, 2008-05 ,            557, 2008-06 ,            547, 2008-07 ,         566.50, 2008-08 ,         572.50, 2008-09 ,         575.25, 2008-10 ,         572.50, 2009-07 
2007-08-03   ,            573, 2007-08 ,            576, 2007-09 ,            580, 2007-10 ,            585, 2007-11 ,            590, 2007-12 ,            591, 2008-01 ,            589, 2008-02 ,            589, 2008-03 ,            572, 2008-04 ,            557, 2008-05 ,            552, 2008-06 ,            550, 2008-07 ,         556.50, 2008-08 ,         562.50, 2008-09 ,         565.25, 2008-10 ,         562.50, 2009-07 
2007-07-27   ,            575, 2007-07 ,            575, 2007-08 ,            575, 2007-09 ,            575, 2007-10 ,            575, 2007-11 ,            568, 2007-12 ,            568, 2008-01 ,            568, 2008-02 ,            579, 2008-03 ,            570, 2008-04 ,            570, 2008-05 ,            571, 2008-06 ,            573, 2008-07 ,            573, 2008-08 ,            579, 2008-09 ,            579, 2009-06 
2007-07-20   ,         539.75, 2007-07 ,         539.75, 2007-08 ,         539.75, 2007-09 ,         539.75, 2007-10 ,         539.75, 2007-11 ,         532.75, 2007-12 ,         532.75, 2008-01 ,         532.75, 2008-02 ,         543.75, 2008-03 ,         534.75, 2008-04 ,         534.75, 2008-05 ,         535.75, 2008-06 ,         537.75, 2008-07 ,         537.75, 2008-08 ,         543.75, 2008-09 ,         543.75, 2009-06 
2007-07-13   ,         542.75, 2007-07 ,         542.75, 2007-08 ,         542.75, 2007-09 ,         542.75, 2007-10 ,         542.75, 2007-11 ,         535.75, 2007-12 ,         535.75, 2008-01 ,         535.75, 2008-02 ,         546.75, 2008-03 ,         537.75, 2008-04 ,         537.75, 2008-05 ,         538.75, 2008-06 ,         540.75, 2008-07 ,         540.75, 2008-08 ,         546.75, 2008-09 ,         546.75, 2009-06 
2007-07-06   ,         529.25, 2007-07 ,         529.25, 2007-08 ,         529.25, 2007-09 ,         529.25, 2007-10 ,         529.25, 2007-11 ,         522.25, 2007-12 ,         522.25, 2008-01 ,         522.25, 2008-02 ,         533.25, 2008-03 ,         524.25, 2008-04 ,         524.25, 2008-05 ,         525.25, 2008-06 ,         527.25, 2008-07 ,         527.25, 2008-08 ,         533.25, 2008-09 ,         533.25, 2009-06 
2007-06-29   ,         508.75, 2007-06 ,         508.75, 2007-07 ,         508.75, 2007-08 ,         508.75, 2007-09 ,         508.75, 2007-10 ,         508.75, 2007-11 ,         501.75, 2007-12 ,         501.75, 2008-01 ,         501.75, 2008-02 ,         512.75, 2008-03 ,         503.75, 2008-04 ,         503.75, 2008-05 ,         504.75, 2008-06 ,         506.75, 2008-07 ,         506.75, 2008-08 ,         506.75, 2009-05 
2007-06-22   ,         517.75, 2007-06 ,         517.75, 2007-07 ,         517.75, 2007-08 ,         517.75, 2007-09 ,         517.75, 2007-10 ,         517.75, 2007-11 ,         510.75, 2007-12 ,         510.75, 2008-01 ,         510.75, 2008-02 ,         521.75, 2008-03 ,         512.75, 2008-04 ,         512.75, 2008-05 ,         513.75, 2008-06 ,         515.75, 2008-07 ,         515.75, 2008-08 ,         515.75, 2009-05 
2007-06-15   ,         530.75, 2007-06 ,         530.75, 2007-07 ,         530.75, 2007-08 ,         530.75, 2007-09 ,         530.75, 2007-10 ,         530.75, 2007-11 ,         523.75, 2007-12 ,         523.75, 2008-01 ,         523.75, 2008-02 ,         534.75, 2008-03 ,         525.75, 2008-04 ,         525.75, 2008-05 ,         526.75, 2008-06 ,         528.75, 2008-07 ,         528.75, 2008-08 ,         528.75, 2009-05 
2007-06-08   ,         457.25, 2007-06 ,         457.25, 2007-07 ,         457.25, 2007-08 ,         457.25, 2007-09 ,         457.25, 2007-10 ,         457.25, 2007-11 ,         450.25, 2007-12 ,         450.25, 2008-01 ,         450.25, 2008-02 ,         461.25, 2008-03 ,         452.25, 2008-04 ,         452.25, 2008-05 ,         453.25, 2008-06 ,         455.25, 2008-07 ,         455.25, 2008-08 ,         455.25, 2009-05 
2007-06-01   ,            453, 2007-06 ,            453, 2007-07 ,            453, 2007-08 ,            453, 2007-09 ,            453, 2007-10 ,            453, 2007-11 ,            446, 2007-12 ,            446, 2008-01 ,            446, 2008-02 ,            457, 2008-03 ,            448, 2008-04 ,            448, 2008-05 ,            449, 2008-06 ,            451, 2008-07 ,            451, 2008-08 ,            451, 2009-05 
2007-05-25   ,         433.25, 2007-05 ,         433.25, 2007-06 ,         433.25, 2007-07 ,         433.25, 2007-08 ,         433.25, 2007-09 ,         433.25, 2007-10 ,         433.25, 2007-11 ,         426.25, 2007-12 ,         426.25, 2008-01 ,         426.25, 2008-02 ,         437.25, 2008-03 ,         428.25, 2008-04 ,         428.25, 2008-05 ,         429.25, 2008-06 ,         431.25, 2008-07 ,         431.25, 2009-04 
2007-05-18   ,         404.75, 2007-05 ,         404.75, 2007-06 ,         404.75, 2007-07 ,         404.75, 2007-08 ,         404.75, 2007-09 ,         404.75, 2007-10 ,         404.75, 2007-11 ,         397.75, 2007-12 ,         397.75, 2008-01 ,         397.75, 2008-02 ,         408.75, 2008-03 ,         399.75, 2008-04 ,         399.75, 2008-05 ,         400.75, 2008-06 ,         402.75, 2008-07 ,         402.75, 2009-04 
2007-05-11   ,         425.50, 2007-05 ,         425.50, 2007-06 ,         425.50, 2007-07 ,         425.50, 2007-08 ,         425.50, 2007-09 ,         425.50, 2007-10 ,         425.50, 2007-11 ,         418.50, 2007-12 ,         418.50, 2008-01 ,         418.50, 2008-02 ,         429.50, 2008-03 ,         420.50, 2008-04 ,         420.50, 2008-05 ,         421.50, 2008-06 ,         423.50, 2008-07 ,         423.50, 2009-04 
2007-05-04   ,            424, 2007-05 ,            424, 2007-06 ,            424, 2007-07 ,            424, 2007-08 ,            424, 2007-09 ,            424, 2007-10 ,            424, 2007-11 ,            417, 2007-12 ,            417, 2008-01 ,            417, 2008-02 ,            428, 2008-03 ,            419, 2008-04 ,            419, 2008-05 ,            420, 2008-06 ,            422, 2008-07 ,            422, 2009-04 
2007-04-27   ,            428, 2007-04 ,            428, 2007-05 ,            428, 2007-06 ,            428, 2007-07 ,            428, 2007-08 ,            428, 2007-09 ,            428, 2007-10 ,            428, 2007-11 ,            421, 2007-12 ,            421, 2008-01 ,            421, 2008-02 ,            432, 2008-03 ,            423, 2008-04 ,            423, 2008-05 ,            424, 2008-06 ,            426, 2009-03 
2007-04-20   ,         429.50, 2007-04 ,         429.50, 2007-05 ,         429.50, 2007-06 ,         429.50, 2007-07 ,         429.50, 2007-08 ,         429.50, 2007-09 ,         429.50, 2007-10 ,         429.50, 2007-11 ,         422.50, 2007-12 ,         422.50, 2008-01 ,         422.50, 2008-02 ,         433.50, 2008-03 ,         424.50, 2008-04 ,         424.50, 2008-05 ,         425.50, 2008-06 ,         427.50, 2009-03 
2007-04-13   ,         407.25, 2007-04 ,         407.25, 2007-05 ,         407.25, 2007-06 ,         407.25, 2007-07 ,         407.25, 2007-08 ,         407.25, 2007-09 ,         407.25, 2007-10 ,         407.25, 2007-11 ,         400.25, 2007-12 ,         400.25, 2008-01 ,         400.25, 2008-02 ,         411.25, 2008-03 ,         402.25, 2008-04 ,         402.25, 2008-05 ,         403.25, 2008-06 ,         405.25, 2009-03 
2007-04-06   ,         372.25, 2007-04 ,         372.25, 2007-05 ,         372.25, 2007-06 ,         372.25, 2007-07 ,         372.25, 2007-08 ,         372.25, 2007-09 ,         372.25, 2007-10 ,         372.25, 2007-11 ,         365.25, 2007-12 ,         365.25, 2008-01 ,         365.25, 2008-02 ,         376.25, 2008-03 ,         367.25, 2008-04 ,         367.25, 2008-05 ,         368.25, 2008-06 ,         370.25, 2009-03 
2007-03-30   ,         360.25, 2007-03 ,         362.25, 2007-04 ,         362.25, 2007-05 ,         362.25, 2007-06 ,         362.25, 2007-07 ,         362.25, 2007-08 ,         362.25, 2007-09 ,         362.25, 2007-10 ,         362.25, 2007-11 ,         355.25, 2007-12 ,         355.25, 2008-01 ,         355.25, 2008-02 ,         366.25, 2008-03 ,         357.25, 2008-04 ,         357.25, 2008-05 ,         360.25, 2009-02 
2007-03-23   ,         383.25, 2007-03 ,         385.25, 2007-04 ,         385.25, 2007-05 ,         385.25, 2007-06 ,         385.25, 2007-07 ,         385.25, 2007-08 ,         385.25, 2007-09 ,         385.25, 2007-10 ,         385.25, 2007-11 ,         378.25, 2007-12 ,         378.25, 2008-01 ,         378.25, 2008-02 ,         389.25, 2008-03 ,         380.25, 2008-04 ,         380.25, 2008-05 ,         383.25, 2009-02 
2007-03-16   ,         383.50, 2007-03 ,         385.50, 2007-04 ,         385.50, 2007-05 ,         385.50, 2007-06 ,         385.50, 2007-07 ,         385.50, 2007-08 ,         385.50, 2007-09 ,         385.50, 2007-10 ,         385.50, 2007-11 ,         378.50, 2007-12 ,         378.50, 2008-01 ,         378.50, 2008-02 ,         389.50, 2008-03 ,         380.50, 2008-04 ,         380.50, 2008-05 ,         383.50, 2009-02 
2007-03-09   ,            401, 2007-03 ,            403, 2007-04 ,            403, 2007-05 ,            403, 2007-06 ,            403, 2007-07 ,            403, 2007-08 ,            403, 2007-09 ,            403, 2007-10 ,            403, 2007-11 ,            396, 2007-12 ,            396, 2008-01 ,            396, 2008-02 ,            407, 2008-03 ,            398, 2008-04 ,            398, 2008-05 ,            397, 2009-01 
2007-03-02   ,         402.75, 2007-03 ,         404.75, 2007-04 ,         404.75, 2007-05 ,         404.75, 2007-06 ,         404.75, 2007-07 ,         404.75, 2007-08 ,         404.75, 2007-09 ,         404.75, 2007-10 ,         404.75, 2007-11 ,         397.75, 2007-12 ,         397.75, 2008-01 ,         397.75, 2008-02 ,         408.75, 2008-03 ,         399.75, 2008-04 ,         399.75, 2008-05 ,         398.75, 2009-01 
2007-02-23   ,         417.75, 2007-02 ,         419.75, 2007-03 ,         421.75, 2007-04 ,         421.75, 2007-05 ,         421.75, 2007-06 ,         421.75, 2007-07 ,         421.75, 2007-08 ,         421.75, 2007-09 ,         421.75, 2007-10 ,         421.75, 2007-11 ,         414.75, 2007-12 ,         414.75, 2008-01 ,         414.75, 2008-02 ,         425.75, 2008-03 ,         416.75, 2008-04 ,         415.75, 2009-01 
2007-02-16   ,         402.50, 2007-02 ,         404.50, 2007-03 ,         406.50, 2007-04 ,         406.50, 2007-05 ,         406.50, 2007-06 ,         406.50, 2007-07 ,         406.50, 2007-08 ,         406.50, 2007-09 ,         406.50, 2007-10 ,         406.50, 2007-11 ,         399.50, 2007-12 ,         399.50, 2008-01 ,         399.50, 2008-02 ,         410.50, 2008-03 ,         401.50, 2008-04 ,         400.50, 2009-01 
2007-02-09   ,         394.25, 2007-02 ,         396.25, 2007-03 ,         398.25, 2007-04 ,         398.25, 2007-05 ,         398.25, 2007-06 ,         398.25, 2007-07 ,         398.25, 2007-08 ,         398.25, 2007-09 ,         398.25, 2007-10 ,         398.25, 2007-11 ,         391.25, 2007-12 ,         391.25, 2008-01 ,         391.25, 2008-02 ,         402.25, 2008-03 ,         393.25, 2008-04 ,         392.25, 2009-01 
2007-02-02   ,         399.50, 2007-02 ,         401.50, 2007-03 ,         403.50, 2007-04 ,         403.50, 2007-05 ,         403.50, 2007-06 ,         403.50, 2007-07 ,         403.50, 2007-08 ,         403.50, 2007-09 ,         403.50, 2007-10 ,         403.50, 2007-11 ,         396.50, 2007-12 ,         396.50, 2008-01 ,         396.50, 2008-02 ,         407.50, 2008-03 ,         398.50, 2008-04 ,         397.50, 2009-01 
2007-01-26   ,            397, 2007-01 ,            399, 2007-02 ,            401, 2007-03 ,            403, 2007-04 ,            403, 2007-05 ,            403, 2007-06 ,            403, 2007-07 ,            403, 2007-08 ,            403, 2007-09 ,            403, 2007-10 ,            403, 2007-11 ,            396, 2007-12 ,            396, 2008-01 ,            396, 2008-02 ,            407, 2008-03 ,            397, 2008-12 
2007-01-19   ,            399, 2007-01 ,            401, 2007-02 ,            403, 2007-03 ,            405, 2007-04 ,            405, 2007-05 ,            405, 2007-06 ,            405, 2007-07 ,            405, 2007-08 ,            405, 2007-09 ,            405, 2007-10 ,            405, 2007-11 ,            398, 2007-12 ,            398, 2008-01 ,            398, 2008-02 ,            409, 2008-03 ,            399, 2008-12 
2007-01-12   ,         411.50, 2007-01 ,         413.50, 2007-02 ,         415.50, 2007-03 ,         417.50, 2007-04 ,         417.50, 2007-05 ,         417.50, 2007-06 ,         417.50, 2007-07 ,         417.50, 2007-08 ,         417.50, 2007-09 ,         417.50, 2007-10 ,         417.50, 2007-11 ,         410.50, 2007-12 ,         410.50, 2008-01 ,         410.50, 2008-02 ,         421.50, 2008-03 ,         411.50, 2008-12 
2007-01-05   ,         405.25, 2007-01 ,         407.25, 2007-02 ,         409.25, 2007-03 ,         411.25, 2007-04 ,         411.25, 2007-05 ,         411.25, 2007-06 ,         411.25, 2007-07 ,         411.25, 2007-08 ,         411.25, 2007-09 ,         411.25, 2007-10 ,         411.25, 2007-11 ,         404.25, 2007-12 ,         404.25, 2008-01 ,         404.25, 2008-02 ,         415.25, 2008-03 ,         405.25, 2008-12 
2006-12-29   ,         430.25, 2006-12 ,         432.25, 2007-01 ,         434.25, 2007-02 ,         436.25, 2007-03 ,         438.25, 2007-04 ,         438.25, 2007-05 ,         438.25, 2007-06 ,         438.25, 2007-07 ,         438.25, 2007-08 ,         438.25, 2007-09 ,         438.25, 2007-10 ,         438.25, 2007-11 ,         431.25, 2007-12 ,         431.25, 2008-01 ,         431.25, 2008-02 ,         432.25, 2008-11 
2006-12-22   ,         440.50, 2006-12 ,         442.50, 2007-01 ,         444.50, 2007-02 ,         446.50, 2007-03 ,         448.50, 2007-04 ,         448.50, 2007-05 ,         448.50, 2007-06 ,         448.50, 2007-07 ,         448.50, 2007-08 ,         448.50, 2007-09 ,         448.50, 2007-10 ,         448.50, 2007-11 ,         441.50, 2007-12 ,         441.50, 2008-01 ,         441.50, 2008-02 ,         442.50, 2008-11 
2006-12-15   ,         421.25, 2006-12 ,         423.25, 2007-01 ,         425.25, 2007-02 ,         427.25, 2007-03 ,         429.25, 2007-04 ,         429.25, 2007-05 ,         429.25, 2007-06 ,         429.25, 2007-07 ,         429.25, 2007-08 ,         429.25, 2007-09 ,         429.25, 2007-10 ,         429.25, 2007-11 ,         422.25, 2007-12 ,         422.25, 2008-01 ,         422.25, 2008-02 ,         423.25, 2008-11 
2006-12-08   ,         409.75, 2006-12 ,         411.75, 2007-01 ,         413.75, 2007-02 ,         415.75, 2007-03 ,         417.75, 2007-04 ,         417.75, 2007-05 ,         417.75, 2007-06 ,         417.75, 2007-07 ,         417.75, 2007-08 ,         417.75, 2007-09 ,         417.75, 2007-10 ,         417.75, 2007-11 ,         410.75, 2007-12 ,         410.75, 2008-01 ,         410.75, 2008-02 ,         411.75, 2008-11 
2006-12-01   ,         436.75, 2006-12 ,         438.75, 2007-01 ,         440.75, 2007-02 ,         442.75, 2007-03 ,         444.75, 2007-04 ,         444.75, 2007-05 ,         444.75, 2007-06 ,         444.75, 2007-07 ,         444.75, 2007-08 ,         444.75, 2007-09 ,         444.75, 2007-10 ,         444.75, 2007-11 ,         437.75, 2007-12 ,         437.75, 2008-01 ,         437.75, 2008-02 ,         438.75, 2008-11 
2006-11-24   ,         427.50, 2006-11 ,         429.50, 2006-12 ,         431.50, 2007-01 ,         433.50, 2007-02 ,         435.50, 2007-03 ,         437.50, 2007-04 ,         437.50, 2007-05 ,         437.50, 2007-06 ,         437.50, 2007-07 ,         437.50, 2007-08 ,         437.50, 2007-09 ,         437.50, 2007-10 ,         437.50, 2007-11 ,         430.50, 2007-12 ,         430.50, 2008-01 ,         440.25, 2008-10 
2006-11-17   ,            407, 2006-11 ,            409, 2006-12 ,            411, 2007-01 ,            413, 2007-02 ,            415, 2007-03 ,            417, 2007-04 ,            417, 2007-05 ,            417, 2007-06 ,            417, 2007-07 ,            417, 2007-08 ,            417, 2007-09 ,            417, 2007-10 ,            417, 2007-11 ,            410, 2007-12 ,            410, 2008-01 ,         419.75, 2008-10 
2006-11-10   ,         410.25, 2006-11 ,         412.25, 2006-12 ,         414.25, 2007-01 ,         416.25, 2007-02 ,         418.25, 2007-03 ,         420.25, 2007-04 ,         420.25, 2007-05 ,         420.25, 2007-06 ,         420.25, 2007-07 ,         420.25, 2007-08 ,         420.25, 2007-09 ,         420.25, 2007-10 ,         420.25, 2007-11 ,         413.25, 2007-12 ,         413.25, 2008-01 ,            423, 2008-10 
2006-11-03   ,         420.75, 2006-11 ,         422.75, 2006-12 ,         424.75, 2007-01 ,         426.75, 2007-02 ,         428.75, 2007-03 ,         430.75, 2007-04 ,         430.75, 2007-05 ,         430.75, 2007-06 ,         430.75, 2007-07 ,         430.75, 2007-08 ,         430.75, 2007-09 ,         430.75, 2007-10 ,         430.75, 2007-11 ,         423.75, 2007-12 ,         423.75, 2008-01 ,         433.50, 2008-10 
2006-10-27   ,            429, 2006-10 ,         431.75, 2006-11 ,         433.75, 2006-12 ,         435.75, 2007-01 ,         437.75, 2007-02 ,         439.75, 2007-03 ,         441.75, 2007-04 ,         441.75, 2007-05 ,         441.75, 2007-06 ,         441.75, 2007-07 ,         441.75, 2007-08 ,         441.75, 2007-09 ,         441.75, 2007-10 ,         441.75, 2007-11 ,         434.75, 2007-12 ,         441.75, 2008-09 
2006-10-20   ,         421.75, 2006-10 ,         424.50, 2006-11 ,         426.50, 2006-12 ,         428.50, 2007-01 ,         430.50, 2007-02 ,         432.50, 2007-03 ,         434.50, 2007-04 ,         434.50, 2007-05 ,         434.50, 2007-06 ,         434.50, 2007-07 ,         434.50, 2007-08 ,         434.50, 2007-09 ,         434.50, 2007-10 ,         434.50, 2007-11 ,         427.50, 2007-12 ,         434.50, 2008-09 
2006-10-13   ,         436.75, 2006-10 ,         439.50, 2006-11 ,         441.50, 2006-12 ,         443.50, 2007-01 ,         445.50, 2007-02 ,         447.50, 2007-03 ,         449.50, 2007-04 ,         449.50, 2007-05 ,         449.50, 2007-06 ,         449.50, 2007-07 ,         449.50, 2007-08 ,         449.50, 2007-09 ,         449.50, 2007-10 ,         449.50, 2007-11 ,         442.50, 2007-12 ,         449.50, 2008-09 
2006-10-06   ,         380.50, 2006-10 ,         383.25, 2006-11 ,         385.25, 2006-12 ,         387.25, 2007-01 ,         389.25, 2007-02 ,         391.25, 2007-03 ,         393.25, 2007-04 ,         393.25, 2007-05 ,         393.25, 2007-06 ,         393.25, 2007-07 ,         393.25, 2007-08 ,         393.25, 2007-09 ,         393.25, 2007-10 ,         393.25, 2007-11 ,         386.25, 2007-12 ,         393.25, 2008-09 
2006-09-29   ,         357.75, 2006-09 ,         361.50, 2006-10 ,         364.25, 2006-11 ,         366.25, 2006-12 ,         368.25, 2007-01 ,         370.25, 2007-02 ,         372.25, 2007-03 ,         374.25, 2007-04 ,         374.25, 2007-05 ,         374.25, 2007-06 ,         374.25, 2007-07 ,         374.25, 2007-08 ,         374.25, 2007-09 ,         374.25, 2007-10 ,         374.25, 2007-11 ,         368.25, 2008-08 
2006-09-22   ,            332, 2006-09 ,         335.75, 2006-10 ,         338.50, 2006-11 ,         340.50, 2006-12 ,         342.50, 2007-01 ,         344.50, 2007-02 ,         346.50, 2007-03 ,         348.50, 2007-04 ,         348.50, 2007-05 ,         348.50, 2007-06 ,         348.50, 2007-07 ,         348.50, 2007-08 ,         348.50, 2007-09 ,         348.50, 2007-10 ,         348.50, 2007-11 ,         342.50, 2008-08 
2006-09-15   ,            305, 2006-09 ,         308.75, 2006-10 ,         311.50, 2006-11 ,         313.50, 2006-12 ,         315.50, 2007-01 ,         317.50, 2007-02 ,         319.50, 2007-03 ,         321.50, 2007-04 ,         321.50, 2007-05 ,         321.50, 2007-06 ,         321.50, 2007-07 ,         321.50, 2007-08 ,         321.50, 2007-09 ,         321.50, 2007-10 ,         321.50, 2007-11 ,         315.50, 2008-08 
2006-09-08   ,         322.75, 2006-09 ,         326.50, 2006-10 ,         329.25, 2006-11 ,         331.25, 2006-12 ,         333.25, 2007-01 ,         335.25, 2007-02 ,         337.25, 2007-03 ,         339.25, 2007-04 ,         339.25, 2007-05 ,         339.25, 2007-06 ,         339.25, 2007-07 ,         339.25, 2007-08 ,         339.25, 2007-09 ,         339.25, 2007-10 ,         339.25, 2007-11 ,         322.75, 2008-08 
2006-09-01   ,         318.25, 2006-09 ,            322, 2006-10 ,         324.75, 2006-11 ,         326.75, 2006-12 ,         328.75, 2007-01 ,         330.75, 2007-02 ,         332.75, 2007-03 ,         334.75, 2007-04 ,         334.75, 2007-05 ,         334.75, 2007-06 ,         334.75, 2007-07 ,         334.75, 2007-08 ,         334.75, 2007-09 ,         334.75, 2007-10 ,         334.75, 2007-11 ,         318.25, 2008-08 
2006-08-25   ,            295, 2006-08 ,            299, 2006-09 ,         302.75, 2006-10 ,         305.50, 2006-11 ,         307.50, 2006-12 ,         309.50, 2007-01 ,         311.50, 2007-02 ,         313.50, 2007-03 ,         315.50, 2007-04 ,         315.50, 2007-05 ,         315.50, 2007-06 ,         315.50, 2007-07 ,         315.50, 2007-08 ,         315.50, 2007-09 ,         315.50, 2007-10 ,         305.50, 2008-07 
2006-08-18   ,         281.25, 2006-08 ,         285.25, 2006-09 ,            289, 2006-10 ,         291.75, 2006-11 ,         293.75, 2006-12 ,         295.75, 2007-01 ,         297.75, 2007-02 ,         299.75, 2007-03 ,         301.75, 2007-04 ,         301.75, 2007-05 ,         301.75, 2007-06 ,         301.75, 2007-07 ,         301.75, 2007-08 ,         301.75, 2007-09 ,         301.75, 2007-10 ,         291.75, 2008-07 
2006-08-11   ,         293.50, 2006-08 ,         297.50, 2006-09 ,         301.25, 2006-10 ,            304, 2006-11 ,            306, 2006-12 ,            308, 2007-01 ,            310, 2007-02 ,            312, 2007-03 ,            314, 2007-04 ,            314, 2007-05 ,            314, 2007-06 ,            314, 2007-07 ,            314, 2007-08 ,            314, 2007-09 ,            314, 2007-10 ,            304, 2008-07 
2006-08-04   ,            313, 2006-08 ,            317, 2006-09 ,         320.75, 2006-10 ,         323.50, 2006-11 ,         325.50, 2006-12 ,         327.50, 2007-01 ,         329.50, 2007-02 ,         331.50, 2007-03 ,         333.50, 2007-04 ,         333.50, 2007-05 ,         333.50, 2007-06 ,         333.50, 2007-07 ,         333.50, 2007-08 ,         333.50, 2007-09 ,         333.50, 2007-10 ,         323.50, 2008-07 
2006-07-28   ,            307, 2006-07 ,            311, 2006-08 ,            315, 2006-09 ,            319, 2006-10 ,         321.50, 2006-11 ,         323.50, 2006-12 ,         325.50, 2007-01 ,         327.50, 2007-02 ,         329.50, 2007-03 ,         331.50, 2007-04 ,         331.50, 2007-05 ,         331.50, 2007-06 ,         331.50, 2007-07 ,         331.50, 2007-08 ,         331.50, 2007-09 ,         321.50, 2008-06 
2006-07-21   ,         318.50, 2006-07 ,         322.50, 2006-08 ,         326.50, 2006-09 ,         330.50, 2006-10 ,            333, 2006-11 ,            335, 2006-12 ,            337, 2007-01 ,            339, 2007-02 ,            341, 2007-03 ,            343, 2007-04 ,            343, 2007-05 ,            343, 2007-06 ,            343, 2007-07 ,            343, 2007-08 ,            343, 2007-09 ,            333, 2008-06 
2006-07-14   ,         322.50, 2006-07 ,         326.50, 2006-08 ,         330.50, 2006-09 ,         334.50, 2006-10 ,            337, 2006-11 ,            339, 2006-12 ,            341, 2007-01 ,            343, 2007-02 ,            345, 2007-03 ,            347, 2007-04 ,            347, 2007-05 ,            347, 2007-06 ,            347, 2007-07 ,            347, 2007-08 ,            347, 2007-09 ,            337, 2008-06 
2006-07-07   ,         325.50, 2006-07 ,         329.50, 2006-08 ,         333.50, 2006-09 ,         337.50, 2006-10 ,            340, 2006-11 ,            342, 2006-12 ,            344, 2007-01 ,            346, 2007-02 ,            348, 2007-03 ,            350, 2007-04 ,            350, 2007-05 ,            350, 2007-06 ,            350, 2007-07 ,            350, 2007-08 ,            350, 2007-09 ,            340, 2008-06 
2006-06-30   ,            318, 2006-06 ,            322, 2006-07 ,            326, 2006-08 ,            330, 2006-09 ,            334, 2006-10 ,         336.50, 2006-11 ,         338.50, 2006-12 ,         340.50, 2007-01 ,         342.50, 2007-02 ,         344.50, 2007-03 ,         346.50, 2007-04 ,         346.50, 2007-05 ,         346.50, 2007-06 ,         346.50, 2007-07 ,         346.50, 2007-08 ,         335.50, 2008-05 
2006-06-23   ,         308.25, 2006-06 ,         312.25, 2006-07 ,         316.25, 2006-08 ,         320.25, 2006-09 ,         324.25, 2006-10 ,         326.75, 2006-11 ,         328.75, 2006-12 ,         330.75, 2007-01 ,         332.75, 2007-02 ,         334.75, 2007-03 ,         336.75, 2007-04 ,         336.75, 2007-05 ,         336.75, 2007-06 ,         336.75, 2007-07 ,         336.75, 2007-08 ,         325.75, 2008-05 
2006-06-16   ,         303.25, 2006-06 ,         307.25, 2006-07 ,         311.25, 2006-08 ,         315.25, 2006-09 ,         319.25, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2007-07 ,         331.75, 2007-08 ,         320.75, 2008-05 
2006-06-09   ,         314.50, 2006-06 ,         318.50, 2006-07 ,         322.50, 2006-08 ,         326.50, 2006-09 ,         330.50, 2006-10 ,            333, 2006-11 ,            335, 2006-12 ,            337, 2007-01 ,            339, 2007-02 ,            341, 2007-03 ,            343, 2007-04 ,            343, 2007-05 ,            343, 2007-06 ,            343, 2007-07 ,            343, 2007-08 ,            343, 2008-05 
2006-06-02   ,         332.25, 2006-06 ,         333.50, 2006-07 ,         337.50, 2006-08 ,         335.75, 2006-09 ,         337.75, 2006-10 ,         339.75, 2006-11 ,         341.75, 2006-12 ,         343.75, 2007-01 ,         345.75, 2007-02 ,         347.75, 2007-03 ,         349.75, 2007-04 ,         349.75, 2007-05 ,         349.75, 2007-06 ,         349.75, 2007-07 ,         349.75, 2007-08 ,         349.75, 2008-05 
2006-05-26   ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2007-07 ,         331.75, 2008-04 
2006-05-19   ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2007-07 ,         331.75, 2008-04 
2006-05-12   ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2007-07 ,         331.75, 2008-04 
2006-05-05   ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2007-07 ,         331.75, 2008-04 
2006-04-28   ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2008-02 
2006-04-21   ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2008-02 
2006-04-14   ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2008-02 
2006-04-07   ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-06 ,         331.75, 2008-02 
2006-03-31   ,         312.50, 2006-03 ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2008-01 
2006-03-24   ,         312.50, 2006-03 ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2008-01 
2006-03-17   ,         312.50, 2006-03 ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-12 
2006-03-10   ,         312.50, 2006-03 ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-12 
2006-03-03   ,         312.50, 2006-03 ,         314.50, 2006-04 ,         310.25, 2006-05 ,         314.25, 2006-06 ,         315.50, 2006-07 ,         319.50, 2006-08 ,         317.75, 2006-09 ,         319.75, 2006-10 ,         321.75, 2006-11 ,         323.75, 2006-12 ,         325.75, 2007-01 ,         327.75, 2007-02 ,         329.75, 2007-03 ,         331.75, 2007-04 ,         331.75, 2007-05 ,         331.75, 2007-12 
2006-02-24   ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-04 ,         316.75, 2007-12 
2006-02-17   ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-04 ,         316.75, 2007-12 
2006-02-10   ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-04 ,         316.75, 2007-12 
2006-02-03   ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-04 ,         316.75, 2007-12 
2006-01-27   ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-11 
2006-01-20   ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-11 
2006-01-13   ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-11 
2006-01-06   ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         314.75, 2007-03 ,         316.75, 2007-11 
2005-12-30   ,         286.50, 2005-12 ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         316.75, 2007-10 
2005-12-23   ,         286.50, 2005-12 ,         290.25, 2006-01 ,         293.50, 2006-02 ,         297.50, 2006-03 ,         299.50, 2006-04 ,         295.25, 2006-05 ,         299.25, 2006-06 ,         300.50, 2006-07 ,         304.50, 2006-08 ,         302.75, 2006-09 ,         304.75, 2006-10 ,         306.75, 2006-11 ,         308.75, 2006-12 ,         310.75, 2007-01 ,         312.75, 2007-02 ,         316.75, 2007-10 
2005-12-16   ,         276.50, 2005-12 ,         280.25, 2006-01 ,         283.50, 2006-02 ,         287.50, 2006-03 ,         289.50, 2006-04 ,         285.25, 2006-05 ,         289.25, 2006-06 ,         290.50, 2006-07 ,         294.50, 2006-08 ,         292.75, 2006-09 ,         294.75, 2006-10 ,         296.75, 2006-11 ,         298.75, 2006-12 ,         300.75, 2007-01 ,         302.75, 2007-02 ,         306.75, 2007-10 
2005-12-09   ,         276.50, 2005-12 ,         280.25, 2006-01 ,         283.50, 2006-02 ,         287.50, 2006-03 ,         289.50, 2006-04 ,         285.25, 2006-05 ,         289.25, 2006-06 ,         290.50, 2006-07 ,         294.50, 2006-08 ,         292.75, 2006-09 ,         294.75, 2006-10 ,         296.75, 2006-11 ,         298.75, 2006-12 ,         300.75, 2007-01 ,         302.75, 2007-02 ,         306.75, 2007-10 
2005-12-02   ,         276.50, 2005-12 ,         280.25, 2006-01 ,         283.50, 2006-02 ,         287.50, 2006-03 ,         289.50, 2006-04 ,         285.25, 2006-05 ,         289.25, 2006-06 ,         290.50, 2006-07 ,         294.50, 2006-08 ,         292.75, 2006-09 ,         294.75, 2006-10 ,         296.75, 2006-11 ,         298.75, 2006-12 ,         300.75, 2007-01 ,         302.75, 2007-02 ,         306.75, 2007-10 
2005-11-25   ,            269, 2005-11 ,         272.50, 2005-12 ,         276.25, 2006-01 ,         279.50, 2006-02 ,         283.50, 2006-03 ,         285.50, 2006-04 ,         281.25, 2006-05 ,         285.25, 2006-06 ,         286.50, 2006-07 ,         290.50, 2006-08 ,         288.75, 2006-09 ,         290.75, 2006-10 ,         292.75, 2006-11 ,         294.75, 2006-12 ,         296.75, 2007-01 ,         302.75, 2007-09 
2005-11-18   ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         326.50, 2007-01 ,         332.50, 2007-09 
2005-11-11   ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         326.50, 2007-01 ,         332.50, 2007-09 
2005-11-04   ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         326.50, 2007-01 ,         332.50, 2007-09 
2005-10-28   ,            291, 2005-10 ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         332.50, 2007-08 
2005-10-21   ,            291, 2005-10 ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         332.50, 2007-08 
2005-10-14   ,            291, 2005-10 ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         332.50, 2007-08 
2005-10-07   ,            291, 2005-10 ,         298.75, 2005-11 ,         302.25, 2005-12 ,            306, 2006-01 ,         309.25, 2006-02 ,         313.25, 2006-03 ,         315.25, 2006-04 ,            311, 2006-05 ,            315, 2006-06 ,         316.25, 2006-07 ,         320.25, 2006-08 ,         318.50, 2006-09 ,         320.50, 2006-10 ,         322.50, 2006-11 ,         324.50, 2006-12 ,         332.50, 2007-08 
2005-09-30   ,         287.25, 2005-09 ,            291, 2005-10 ,            295, 2005-11 ,         298.50, 2005-12 ,         302.25, 2006-01 ,         305.50, 2006-02 ,         309.50, 2006-03 ,         311.50, 2006-04 ,         307.25, 2006-05 ,         311.25, 2006-06 ,         312.50, 2006-07 ,         316.50, 2006-08 ,         314.75, 2006-09 ,         316.75, 2006-10 ,         318.75, 2006-11 ,         328.75, 2007-07 
2005-09-23   ,         282.25, 2005-09 ,            286, 2005-10 ,            290, 2005-11 ,         293.50, 2005-12 ,         297.25, 2006-01 ,         300.50, 2006-02 ,         304.50, 2006-03 ,         306.50, 2006-04 ,         302.25, 2006-05 ,         306.25, 2006-06 ,         307.50, 2006-07 ,         311.50, 2006-08 ,         309.75, 2006-09 ,         311.75, 2006-10 ,         313.75, 2006-11 ,         323.75, 2007-07 
2005-09-16   ,         282.50, 2005-09 ,         286.25, 2005-10 ,         290.25, 2005-11 ,         293.75, 2005-12 ,         297.50, 2006-01 ,         301.50, 2006-02 ,         305.25, 2006-03 ,            300, 2006-04 ,            302, 2006-05 ,            305, 2006-06 ,            306, 2006-07 ,            308, 2006-08 ,            310, 2006-09 ,            312, 2006-10 ,            314, 2006-11 ,            324, 2007-07 
2005-09-09   ,         282.50, 2005-09 ,         286.25, 2005-10 ,         290.25, 2005-11 ,         293.75, 2005-12 ,         297.50, 2006-01 ,         301.50, 2006-02 ,         305.25, 2006-03 ,            300, 2006-04 ,            302, 2006-05 ,            305, 2006-06 ,            306, 2006-07 ,            308, 2006-08 ,            310, 2006-09 ,            312, 2006-10 ,            314, 2006-11 ,            324, 2007-07 
2005-09-02   ,         283.75, 2005-09 ,         287.50, 2005-10 ,         291.50, 2005-11 ,            295, 2005-12 ,         298.75, 2006-01 ,         302.75, 2006-02 ,         306.50, 2006-03 ,         301.25, 2006-04 ,         303.25, 2006-05 ,         306.25, 2006-06 ,         307.25, 2006-07 ,         309.25, 2006-08 ,         311.25, 2006-09 ,         313.25, 2006-10 ,         315.25, 2006-11 ,         325.25, 2007-07 
2005-08-26   ,         295.50, 2005-08 ,         299.25, 2005-09 ,            303, 2005-10 ,            307, 2005-11 ,         310.50, 2005-12 ,         314.25, 2006-01 ,         318.25, 2006-02 ,            322, 2006-03 ,         316.75, 2006-04 ,         318.75, 2006-05 ,         321.75, 2006-06 ,         322.75, 2006-07 ,         324.75, 2006-08 ,         326.75, 2006-09 ,         328.75, 2006-10 ,         340.75, 2007-06 
2005-08-19   ,         304.75, 2005-08 ,         308.50, 2005-09 ,         312.25, 2005-10 ,         316.25, 2005-11 ,         319.75, 2005-12 ,         323.50, 2006-01 ,         327.50, 2006-02 ,         331.25, 2006-03 ,            326, 2006-04 ,            328, 2006-05 ,            331, 2006-06 ,            332, 2006-07 ,            334, 2006-08 ,            336, 2006-09 ,            338, 2006-10 ,            350, 2007-06 
2005-08-12   ,         304.50, 2005-08 ,         308.25, 2005-09 ,            312, 2005-10 ,            316, 2005-11 ,         319.50, 2005-12 ,            323, 2006-01 ,         327.25, 2006-02 ,         323.75, 2006-03 ,         325.75, 2006-04 ,         327.75, 2006-05 ,         330.75, 2006-06 ,         331.75, 2006-07 ,         333.75, 2006-08 ,         335.75, 2006-09 ,         337.75, 2006-10 ,         349.75, 2007-06 
2005-08-05   ,         304.50, 2005-08 ,         308.25, 2005-09 ,            312, 2005-10 ,            316, 2005-11 ,         319.50, 2005-12 ,            323, 2006-01 ,         327.25, 2006-02 ,         323.75, 2006-03 ,         325.75, 2006-04 ,         327.75, 2006-05 ,         330.75, 2006-06 ,         331.75, 2006-07 ,         333.75, 2006-08 ,         335.75, 2006-09 ,         337.75, 2006-10 ,         349.75, 2007-06 
2005-07-29   ,            304, 2005-07 ,         304.50, 2005-08 ,         308.25, 2005-09 ,            312, 2005-10 ,            316, 2005-11 ,         319.50, 2005-12 ,            323, 2006-01 ,         327.25, 2006-02 ,         323.75, 2006-03 ,         325.75, 2006-04 ,         327.75, 2006-05 ,         330.75, 2006-06 ,         331.75, 2006-07 ,         333.75, 2006-08 ,         335.75, 2006-09 ,         349.75, 2007-05 
2005-07-22   ,            304, 2005-07 ,         304.50, 2005-08 ,         308.25, 2005-09 ,            312, 2005-10 ,            316, 2005-11 ,         319.50, 2005-12 ,            323, 2006-01 ,         327.25, 2006-02 ,         326.25, 2006-03 ,         325.75, 2006-04 ,         327.75, 2006-05 ,         330.75, 2006-06 ,         331.75, 2006-07 ,         333.75, 2006-08 ,         335.75, 2006-09 ,         349.75, 2007-05 
2005-07-15   ,            320, 2005-07 ,         319.75, 2005-08 ,         322.75, 2005-09 ,         325.75, 2005-10 ,            332, 2005-11 ,         331.75, 2005-12 ,         334.75, 2006-01 ,            344, 2006-02 ,         339.75, 2006-03 ,         341.75, 2006-04 ,         343.75, 2006-05 ,         346.75, 2006-06 ,         347.75, 2006-07 ,         349.75, 2006-08 ,         351.75, 2006-09 ,         365.75, 2007-05 
2005-07-08   ,         298.50, 2005-07 ,         298.25, 2005-08 ,         301.25, 2005-09 ,         304.25, 2005-10 ,         307.25, 2005-11 ,         310.25, 2005-12 ,         313.25, 2006-01 ,         316.25, 2006-02 ,         318.25, 2006-03 ,         320.25, 2006-04 ,         322.25, 2006-05 ,         325.25, 2006-06 ,         326.25, 2006-07 ,         328.25, 2006-08 ,         330.25, 2006-09 ,         344.25, 2007-05 
2005-07-01   ,         298.50, 2005-07 ,         298.25, 2005-08 ,         301.25, 2005-09 ,         304.25, 2005-10 ,         307.25, 2005-11 ,         310.25, 2005-12 ,         313.25, 2006-01 ,         316.25, 2006-02 ,         318.25, 2006-03 ,         320.25, 2006-04 ,         322.25, 2006-05 ,         325.25, 2006-06 ,         326.25, 2006-07 ,         328.25, 2006-08 ,         330.25, 2006-09 ,         344.25, 2007-05 
2005-06-24   ,         295.50, 2005-06 ,         298.50, 2005-07 ,         298.25, 2005-08 ,         301.25, 2005-09 ,         304.25, 2005-10 ,         307.25, 2005-11 ,         310.25, 2005-12 ,         313.25, 2006-01 ,         316.25, 2006-02 ,         318.25, 2006-03 ,         320.25, 2006-04 ,         322.25, 2006-05 ,         325.25, 2006-06 ,         326.25, 2006-07 ,         328.25, 2006-08 ,         344.25, 2007-04 
2005-06-17   ,         295.50, 2005-06 ,         298.50, 2005-07 ,         298.25, 2005-08 ,         301.25, 2005-09 ,         304.25, 2005-10 ,         307.25, 2005-11 ,         310.25, 2005-12 ,         313.25, 2006-01 ,         316.25, 2006-02 ,         318.25, 2006-03 ,         320.25, 2006-04 ,         322.25, 2006-05 ,         325.25, 2006-06 ,         326.25, 2006-07 ,         328.25, 2006-08 ,         344.25, 2007-04 
2005-06-10   ,            296, 2005-06 ,            299, 2005-07 ,         298.75, 2005-08 ,         301.75, 2005-09 ,         304.75, 2005-10 ,         307.75, 2005-11 ,         310.75, 2005-12 ,         313.75, 2006-01 ,         316.75, 2006-02 ,         318.75, 2006-03 ,         320.75, 2006-04 ,         322.75, 2006-05 ,         325.75, 2006-06 ,         326.75, 2006-07 ,         328.75, 2006-08 ,         344.75, 2007-04 
2005-06-03   ,            307, 2005-06 ,            310, 2005-07 ,         309.75, 2005-08 ,         312.75, 2005-09 ,         315.75, 2005-10 ,         318.75, 2005-11 ,         321.75, 2005-12 ,         324.75, 2006-01 ,         327.75, 2006-02 ,         329.75, 2006-03 ,         331.75, 2006-04 ,         333.75, 2006-05 ,         336.75, 2006-06 ,         337.75, 2006-07 ,         339.75, 2006-08 ,         355.75, 2007-04 
2005-05-27   ,            315, 2005-05 ,         317.50, 2005-06 ,            321, 2005-07 ,         321.25, 2005-08 ,         324.25, 2005-09 ,         327.25, 2005-10 ,         330.25, 2005-11 ,         333.25, 2005-12 ,         336.25, 2006-01 ,         339.25, 2006-02 ,         341.25, 2006-03 ,         343.25, 2006-04 ,         345.25, 2006-05 ,         348.25, 2006-06 ,         349.25, 2006-07 ,         359.25, 2007-03 
2005-05-20   ,            293, 2005-05 ,         295.50, 2005-06 ,            299, 2005-07 ,         293.50, 2005-08 ,         296.50, 2005-09 ,         299.50, 2005-10 ,         302.50, 2005-11 ,         305.50, 2005-12 ,            314, 2006-01 ,         316.50, 2006-02 ,         319.25, 2006-03 ,         321.25, 2006-04 ,         323.25, 2006-05 ,         326.25, 2006-06 ,         327.25, 2006-07 ,         337.25, 2007-03 
2005-05-13   ,            288, 2005-05 ,         290.50, 2005-06 ,            294, 2005-07 ,         288.50, 2005-08 ,         291.50, 2005-09 ,         294.50, 2005-10 ,         297.50, 2005-11 ,         300.50, 2005-12 ,            309, 2006-01 ,         311.50, 2006-02 ,         314.25, 2006-03 ,         316.25, 2006-04 ,         318.25, 2006-05 ,         321.25, 2006-06 ,         322.25, 2006-07 ,         332.25, 2007-03 
2005-05-06   ,            290, 2005-05 ,         292.50, 2005-06 ,            296, 2005-07 ,         298.50, 2005-08 ,            301, 2005-09 ,            303, 2005-10 ,            305, 2005-11 ,            308, 2005-12 ,            311, 2006-01 ,         313.50, 2006-02 ,         316.25, 2006-03 ,         318.25, 2006-04 ,         320.25, 2006-05 ,         323.25, 2006-06 ,         324.25, 2006-07 ,         334.25, 2007-03 
2005-04-29   ,            302, 2005-04 ,         304.25, 2005-05 ,         315.25, 2005-06 ,         318.25, 2005-07 ,            313, 2005-08 ,            316, 2005-09 ,         318.50, 2005-10 ,            315, 2005-11 ,         324.50, 2005-12 ,         326.50, 2006-01 ,         328.50, 2006-02 ,         330.50, 2006-03 ,         332.50, 2006-04 ,         334.50, 2006-05 ,         337.50, 2006-06 ,         348.50, 2007-02 
2005-04-22   ,            292, 2005-04 ,         294.25, 2005-05 ,         305.25, 2005-06 ,         308.25, 2005-07 ,            303, 2005-08 ,            306, 2005-09 ,         308.50, 2005-10 ,            305, 2005-11 ,         314.50, 2005-12 ,         316.50, 2006-01 ,         318.50, 2006-02 ,         320.50, 2006-03 ,         322.50, 2006-04 ,         324.50, 2006-05 ,         327.50, 2006-06 ,         338.50, 2007-02 
2005-04-15   ,         286.50, 2005-04 ,         288.75, 2005-05 ,         299.75, 2005-06 ,         302.75, 2005-07 ,         298.50, 2005-08 ,         301.50, 2005-09 ,            303, 2005-10 ,         299.50, 2005-11 ,            309, 2005-12 ,            311, 2006-01 ,            313, 2006-02 ,            315, 2006-03 ,            317, 2006-04 ,            319, 2006-05 ,            322, 2006-06 ,            333, 2007-02 
2005-04-08   ,            291, 2005-04 ,         293.25, 2005-05 ,         304.25, 2005-06 ,         307.25, 2005-07 ,         308.25, 2005-08 ,         307.50, 2005-09 ,         309.50, 2005-10 ,            304, 2005-11 ,         313.50, 2005-12 ,         315.50, 2006-01 ,         317.50, 2006-02 ,         319.50, 2006-03 ,         321.50, 2006-04 ,         323.50, 2006-05 ,         326.50, 2006-06 ,         337.50, 2007-02 
2005-04-01   ,            316, 2005-04 ,         318.25, 2005-05 ,         322.25, 2005-06 ,         325.25, 2005-07 ,         326.25, 2005-08 ,         325.50, 2005-09 ,         327.50, 2005-10 ,            325, 2005-11 ,         331.50, 2005-12 ,         333.50, 2006-01 ,         335.50, 2006-02 ,         337.50, 2006-03 ,         339.50, 2006-04 ,         341.50, 2006-05 ,         344.50, 2006-06 ,         355.50, 2007-02 
2005-03-25   ,            321, 2005-03 ,         323.50, 2005-04 ,         325.75, 2005-05 ,         327.25, 2005-06 ,         330.25, 2005-07 ,         331.25, 2005-08 ,         330.50, 2005-09 ,         332.50, 2005-10 ,         334.50, 2005-11 ,         336.50, 2005-12 ,         338.50, 2006-01 ,         340.50, 2006-02 ,         342.50, 2006-03 ,         344.50, 2006-04 ,         346.50, 2006-05 ,         360.50, 2007-01 
2005-03-18   ,            341, 2005-03 ,         343.50, 2005-04 ,         345.75, 2005-05 ,         347.25, 2005-06 ,         350.25, 2005-07 ,         351.25, 2005-08 ,         350.50, 2005-09 ,         352.50, 2005-10 ,         354.50, 2005-11 ,         356.50, 2005-12 ,         358.50, 2006-01 ,         360.50, 2006-02 ,         362.50, 2006-03 ,         364.50, 2006-04 ,         366.50, 2006-05 ,         380.50, 2007-01 
2005-03-11   ,         342.50, 2005-03 ,            345, 2005-04 ,         347.25, 2005-05 ,         348.75, 2005-06 ,         351.75, 2005-07 ,         352.75, 2005-08 ,            352, 2005-09 ,            354, 2005-10 ,            356, 2005-11 ,            358, 2005-12 ,            360, 2006-01 ,            362, 2006-02 ,            364, 2006-03 ,            366, 2006-04 ,            368, 2006-05 ,            382, 2007-01 
2005-03-04   ,         325.25, 2005-03 ,         327.75, 2005-04 ,            330, 2005-05 ,         331.50, 2005-06 ,         334.50, 2005-07 ,         335.50, 2005-08 ,         334.75, 2005-09 ,         336.75, 2005-10 ,         338.75, 2005-11 ,         340.75, 2005-12 ,         342.75, 2006-01 ,         344.75, 2006-02 ,         346.75, 2006-03 ,         348.75, 2006-04 ,         350.75, 2006-05 ,         364.75, 2007-01 
2005-02-25   ,         321.25, 2005-02 ,            324, 2005-03 ,         326.50, 2005-04 ,         328.25, 2005-05 ,         330.25, 2005-06 ,         332.25, 2005-07 ,         334.25, 2005-08 ,         333.50, 2005-09 ,         335.50, 2005-10 ,         337.50, 2005-11 ,         339.50, 2005-12 ,         341.50, 2006-01 ,         343.50, 2006-02 ,         345.50, 2006-03 ,         347.50, 2006-04 ,         363.50, 2006-12 
2005-02-18   ,            293, 2005-02 ,         295.50, 2005-03 ,         297.75, 2005-04 ,         296.75, 2005-05 ,         297.50, 2005-06 ,         301.25, 2005-07 ,         303.25, 2005-08 ,         305.25, 2005-09 ,         307.25, 2005-10 ,         309.25, 2005-11 ,         311.25, 2005-12 ,         313.25, 2006-01 ,         315.25, 2006-02 ,         317.25, 2006-03 ,         319.25, 2006-04 ,         335.25, 2006-12 
2005-02-11   ,         292.25, 2005-02 ,            295, 2005-03 ,         296.50, 2005-04 ,            296, 2005-05 ,         296.75, 2005-06 ,         300.50, 2005-07 ,         302.50, 2005-08 ,         304.50, 2005-09 ,         306.50, 2005-10 ,         308.50, 2005-11 ,         310.50, 2005-12 ,         312.50, 2006-01 ,         314.50, 2006-02 ,         316.50, 2006-03 ,         318.50, 2006-04 ,         334.50, 2006-12 
2005-02-04   ,         286.75, 2005-02 ,         289.50, 2005-03 ,            291, 2005-04 ,         290.50, 2005-05 ,         291.25, 2005-06 ,            295, 2005-07 ,            297, 2005-08 ,            299, 2005-09 ,            301, 2005-10 ,            303, 2005-11 ,            305, 2005-12 ,            307, 2006-01 ,            309, 2006-02 ,            311, 2006-03 ,            313, 2006-04 ,            329, 2006-12 
2005-01-28   ,         284.50, 2005-01 ,            287, 2005-02 ,            291, 2005-03 ,         287.75, 2005-04 ,            289, 2005-05 ,         289.75, 2005-06 ,         293.50, 2005-07 ,         295.50, 2005-08 ,         297.50, 2005-09 ,         299.50, 2005-10 ,         301.50, 2005-11 ,         303.50, 2005-12 ,         305.50, 2006-01 ,         307.50, 2006-02 ,         309.50, 2006-03 ,         325.50, 2006-11 
2005-01-21   ,         291.50, 2005-01 ,            292, 2005-02 ,         292.75, 2005-03 ,         294.75, 2005-04 ,            296, 2005-05 ,         298.50, 2005-06 ,         300.50, 2005-07 ,         302.50, 2005-08 ,         304.50, 2005-09 ,         306.50, 2005-10 ,         308.50, 2005-11 ,         310.50, 2005-12 ,         312.50, 2006-01 ,         314.50, 2006-02 ,         316.50, 2006-03 ,         332.50, 2006-11 
2005-01-14   ,         292.50, 2005-01 ,         294.75, 2005-02 ,         297.50, 2005-03 ,            298, 2005-04 ,         301.25, 2005-05 ,         304.75, 2005-06 ,         308.25, 2005-07 ,         311.75, 2005-08 ,            315, 2005-09 ,            318, 2005-10 ,            321, 2005-11 ,            325, 2005-12 ,            326, 2006-01 ,            328, 2006-02 ,            330, 2006-03 ,         327.25, 2006-11 
2005-01-07   ,            301, 2005-01 ,         303.50, 2005-02 ,            306, 2005-03 ,         306.50, 2005-04 ,         309.75, 2005-05 ,         313.25, 2005-06 ,         316.75, 2005-07 ,         320.25, 2005-08 ,         323.50, 2005-09 ,         326.50, 2005-10 ,         329.50, 2005-11 ,         333.50, 2005-12 ,         334.50, 2006-01 ,         336.50, 2006-02 ,         338.50, 2006-03 ,         335.75, 2006-11 
2004-12-31   ,            297, 2004-12 ,         295.50, 2005-01 ,            298, 2005-02 ,         300.50, 2005-03 ,            301, 2005-04 ,         304.25, 2005-05 ,         307.75, 2005-06 ,         311.25, 2005-07 ,         314.75, 2005-08 ,            318, 2005-09 ,            321, 2005-10 ,            324, 2005-11 ,            328, 2005-12 ,            329, 2006-01 ,            331, 2006-02 ,         330.25, 2006-10 
2004-12-24   ,         299.50, 2004-12 ,            298, 2005-01 ,         298.50, 2005-02 ,            299, 2005-03 ,         303.50, 2005-04 ,         306.75, 2005-05 ,         310.25, 2005-06 ,         313.75, 2005-07 ,         317.25, 2005-08 ,         320.50, 2005-09 ,         323.50, 2005-10 ,         326.50, 2005-11 ,         330.50, 2005-12 ,         331.50, 2006-01 ,         333.50, 2006-02 ,         332.75, 2006-10 
2004-12-17   ,         289.25, 2004-12 ,            289, 2005-01 ,         291.50, 2005-02 ,            292, 2005-03 ,         295.50, 2005-04 ,         298.75, 2005-05 ,         302.25, 2005-06 ,         305.75, 2005-07 ,         309.25, 2005-08 ,         312.50, 2005-09 ,         315.50, 2005-10 ,         318.50, 2005-11 ,         322.50, 2005-12 ,         323.50, 2006-01 ,         325.50, 2006-02 ,         324.75, 2006-10