I.C.E. Data of Russell TO of - York NYBOT Futures Trade part New Board . 2000 ice Prices Volume close Open Interest |ES|

FUTURES / COMMODITIES / SPOT MKTS
	.
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 ice	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
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
NYBOT ice - New York Board of Trade - part of I.C.E.
Commodities
Financials
FX Currency Pairs | US dollar
FX Currency Pairs | non US dollar
Financials
Continuous Commodity Index (CI) . 14498	Russell 1000 (R) . 11788	Reuters Jefferies CRB Index (CR) . 12197
Russell 1000 Mini (RM) . 2549	Russell 1000 Growth Index (GG) . 6292	Russell 1000 Value Index (VV) . 6268
Russell 2000 (TO) . 5699	Russell 2000 Growth Index (GH) . 5821	Russell 2000 Value Index (VB) . 5820
Russell 3000 (TH) . 5934	NYSE composite (old) (YX) . 4308	NYSE composite (old, large) (ol2) . 0
NYSE comp. (old, small) (ol3) . 0	Revised NYSE Composite Index (YU) . 4454	Revised NYSE Small Comp. Index (MU) . 7515
U.S. Dollar Index (DX) . 22135
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Settlement Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
Russell 2000 (TO). (Specifications are as of Dec 10, 2004).
Grp: 19. Russell 2000 (TO)
Column ( 1) Russell 2000 (TO) maturity 1. Nearest maturity . Var:142. Obs for freq: 204. LeastFreq: daily
Column ( 2) Russell 2000 (TO) maturity 2. 2nd maturity . Var:143. Obs for freq: 193. LeastFreq: daily
Column ( 3) Russell 2000 (TO) maturity 3. 3rd maturity . Var:144. Obs for freq: 193. LeastFreq: daily
Column ( 4) Russell 2000 (TO) maturity 4. 4th maturity . Var:145. Obs for freq: 193. LeastFreq: daily
Column ( 5) Russell 2000 (TO) maturity 5. 5th maturity . Var:146. Obs for freq: 19. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 14, 1:20 am
Russell 2000 (TO) . Futures . Settlement Price
                    , Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,
                    , TO1st                  ,, TO2nd                  ,, TO3rd                  ,, TO4th                  ,, TO5th                  ,
                    , Russell 2000 (TO); Nea ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , rest expiration        ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2005 to Dec.19.2008,, Jan.2005 to Sep.30.2008,, Jan.2005 to Sep.30.2008,, Jan.2005 to Sep.30.2008,, Mar.2005 to Mar.24.2008,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-12-19          ,          49220, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-12          ,          47260, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-05          ,          45680, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-28          ,          47270, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-21          ,          40120, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-14          ,          44770, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-07          ,          51010, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-31          ,          53650, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-24          ,          46130, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-17          ,          51770, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-10          ,          52110, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-03          ,          61640, 2008-12 ,          67840, 2009-03 ,          67940, 2009-06 ,          67940, 2009-09 ,                    na,  
2008-09-26          ,          70380, 2008-12 ,          70380, 2009-03 ,          70480, 2009-06 ,          70480, 2009-09 ,                    na,  
2008-09-19          ,          77141, 2008-09 ,          75300, 2008-12 ,          75300, 2009-03 ,          75400, 2009-06 ,                    na,  
2008-09-12          ,          72430, 2008-09 ,          72370, 2008-12 ,          72370, 2009-03 ,          72500, 2009-06 ,                    na,  
2008-09-05          ,          71850, 2008-09 ,          71780, 2008-12 ,          71780, 2009-03 ,          71910, 2009-06 ,                    na,  
2008-08-29          ,          73990, 2008-09 ,          73960, 2008-12 ,          73960, 2009-03 ,          74090, 2009-06 ,                    na,  
2008-08-22          ,          73800, 2008-09 ,          73760, 2008-12 ,          73760, 2009-03 ,          73890, 2009-06 ,                    na,  
2008-08-15          ,          75470, 2008-09 ,          75440, 2008-12 ,          75440, 2009-03 ,          75570, 2009-06 ,                    na,  
2008-08-08          ,          73160, 2008-09 ,          73120, 2008-12 ,          73120, 2009-03 ,          73250, 2009-06 ,                    na,  
2008-08-01          ,          71720, 2008-09 ,          71680, 2008-12 ,          71680, 2009-03 ,          71810, 2009-06 ,                    na,  
2008-07-25          ,          70840, 2008-09 ,          70810, 2008-12 ,          70810, 2009-03 ,          70940, 2009-06 ,                    na,  
2008-07-18          ,          69070, 2008-09 ,          69070, 2008-12 ,          69070, 2009-03 ,          69200, 2009-06 ,                    na,  
2008-07-11          ,          67360, 2008-09 ,          67410, 2008-12 ,          67410, 2009-03 ,          67410, 2009-06 ,                    na,  
2008-07-04          ,          66400, 2008-09 ,          66500, 2008-12 ,          66500, 2009-03 ,          66500, 2009-06 ,                    na,  
2008-06-27          ,          69890, 2008-09 ,          69990, 2008-12 ,          69990, 2009-03 ,          69990, 2009-06 ,                    na,  
2008-06-20          ,          73439, 2008-06 ,          72570, 2008-09 ,          72700, 2008-12 ,          72700, 2009-03 ,                    na,  
2008-06-13          ,          73400, 2008-06 ,          73390, 2008-09 ,          73550, 2008-12 ,          73550, 2009-03 ,                    na,  
2008-06-06          ,          73990, 2008-06 ,          73970, 2008-09 ,          74130, 2008-12 ,          74130, 2009-03 ,                    na,  
2008-05-30          ,          74870, 2008-06 ,          74840, 2008-09 ,          75000, 2008-12 ,          75000, 2009-03 ,                    na,  
2008-05-23          ,          72310, 2008-06 ,          72280, 2008-09 ,          72440, 2008-12 ,          72440, 2009-03 ,                    na,  
2008-05-16          ,          74090, 2008-06 ,          74070, 2008-09 ,          74230, 2008-12 ,          74230, 2009-03 ,                    na,  
2008-05-09          ,          71910, 2008-06 ,          71890, 2008-09 ,          72050, 2008-12 ,          72050, 2009-03 ,                    na,  
2008-05-02          ,          72760, 2008-06 ,          72780, 2008-09 ,          72940, 2008-12 ,          72940, 2009-03 ,                    na,  
2008-04-25          ,          72020, 2008-06 ,          72040, 2008-09 ,          72200, 2008-12 ,          72200, 2009-03 ,                    na,  
2008-04-18          ,          71770, 2008-06 ,          71790, 2008-09 ,          71990, 2008-12 ,          71990, 2009-03 ,                    na,  
2008-04-11          ,          68840, 2008-06 ,          68820, 2008-09 ,          69020, 2008-12 ,          69020, 2009-03 ,                    na,  
2008-04-04          ,          71390, 2008-06 ,          71380, 2008-09 ,          71580, 2008-12 ,          71580, 2009-03 ,                    na,  
2008-03-28          ,          68410, 2008-06 ,          68430, 2008-09 ,          68630, 2008-12 ,          68630, 2009-03 ,          70360, 2009-03 
2008-03-21          ,          67784, 2008-03 ,          67540, 2008-06 ,          67610, 2008-09 ,          67810, 2008-12 ,          67810, 2009-03 
2008-03-14          ,          66440, 2008-03 ,          66370, 2008-06 ,          66440, 2008-09 ,          66640, 2008-12 ,                    na,  
2008-03-07          ,          66060, 2008-03 ,          66030, 2008-06 ,          66100, 2008-09 ,          66350, 2008-12 ,                    na,  
2008-02-29          ,          68680, 2008-03 ,          68690, 2008-06 ,          68750, 2008-09 ,          69000, 2008-12 ,                    na,  
2008-02-22          ,          69490, 2008-03 ,          69540, 2008-06 ,          69800, 2008-09 ,          70050, 2008-12 ,                    na,  
2008-02-15          ,          70130, 2008-03 ,          70180, 2008-06 ,          70440, 2008-09 ,          70690, 2008-12 ,                    na,  
2008-02-08          ,          69890, 2008-03 ,          69940, 2008-06 ,          70200, 2008-09 ,          70450, 2008-12 ,                    na,  
2008-02-01          ,          73190, 2008-03 ,          73250, 2008-06 ,          73500, 2008-09 ,          73750, 2008-12 ,                    na,  
2008-01-25          ,          68880, 2008-03 ,          68960, 2008-06 ,          69210, 2008-09 ,          69460, 2008-12 ,                    na,  
2008-01-18          ,          67450, 2008-03 ,          67560, 2008-06 ,          67810, 2008-09 ,          68210, 2008-12 ,                    na,  
2008-01-11          ,          70810, 2008-03 ,          71050, 2008-06 ,          71650, 2008-09 ,          72050, 2008-12 ,                    na,  
2008-01-04          ,          72720, 2008-03 ,          73070, 2008-06 ,          73670, 2008-09 ,          73670, 2008-12 ,                    na,  
2007-12-28          ,          77330, 2008-03 ,          77790, 2008-06 ,          78390, 2008-09 ,          78390, 2008-12 ,          80840, 2008-12 
2007-12-21          ,          78177, 2008-03 ,          79200, 2008-03 ,          79870, 2008-06 ,          80470, 2008-09 ,          80470, 2008-12 
2007-12-14          ,          75230, 2007-12 ,          75610, 2008-03 ,          76280, 2008-06 ,          76880, 2008-09 ,                    na,  
2007-12-07          ,          78700, 2007-12 ,          79070, 2008-03 ,          79750, 2008-06 ,          80350, 2008-09 ,                    na,  
2007-11-30          ,          76940, 2007-12 ,          77300, 2008-03 ,          78000, 2008-06 ,          78600, 2008-09 ,                    na,  
2007-11-23          ,          75500, 2007-12 ,          75800, 2008-03 ,          76500, 2008-06 ,          77100, 2008-09 ,                    na,  
2007-11-16          ,          76670, 2007-12 ,          77070, 2008-03 ,          77770, 2008-06 ,          78370, 2008-09 ,                    na,  
2007-11-09          ,          77340, 2007-12 ,          77790, 2008-03 ,          78460, 2008-06 ,          79060, 2008-09 ,                    na,  
2007-11-02          ,          80070, 2007-12 ,          80530, 2008-03 ,          81200, 2008-06 ,          81800, 2008-09 ,                    na,  
2007-10-26          ,          82670, 2007-12 ,          83120, 2008-03 ,          83790, 2008-06 ,          84390, 2008-09 ,                    na,  
2007-10-19          ,          79820, 2007-12 ,          80320, 2008-03 ,          80960, 2008-06 ,          81560, 2008-09 ,                    na,  
2007-10-12          ,          84680, 2007-12 ,          85270, 2008-03 ,          85910, 2008-06 ,          86510, 2008-09 ,                    na,  
2007-10-05          ,          85020, 2007-12 ,          85600, 2008-03 ,          86250, 2008-06 ,          86850, 2008-09 ,                    na,  
2007-09-28          ,          81320, 2007-12 ,          81880, 2008-03 ,          82530, 2008-06 ,          83130, 2008-09 ,          82970, 2008-09 
2007-09-21          ,          81681, 2007-12 ,          81690, 2007-12 ,          82300, 2008-03 ,          82900, 2008-06 ,          83500, 2008-09 
2007-09-14          ,          78380, 2007-09 ,          78920, 2007-12 ,          79530, 2008-03 ,          80130, 2008-06 ,                    na,  
2007-09-07          ,          78030, 2007-09 ,          78600, 2007-12 ,          79220, 2008-03 ,          79820, 2008-06 ,                    na,  
2007-08-31          ,          79480, 2007-09 ,          80080, 2007-12 ,          80670, 2008-03 ,          81270, 2008-06 ,                    na,  
2007-08-24          ,          80170, 2007-09 ,          80760, 2007-12 ,          81360, 2008-03 ,          81960, 2008-06 ,                    na,  
2007-08-17          ,          78990, 2007-09 ,          79540, 2007-12 ,          80140, 2008-03 ,          80740, 2008-06 ,                    na,  
2007-08-10          ,          78825, 2007-09 ,          79650, 2007-12 ,          80475, 2008-03 ,          81300, 2008-06 ,                    na,  
2007-08-03          ,          76000, 2007-09 ,          76825, 2007-12 ,          77650, 2008-03 ,          78475, 2008-06 ,                    na,  
2007-07-27          ,          77275, 2007-09 ,          78100, 2007-12 ,          78925, 2008-03 ,          79750, 2008-06 ,                    na,  
2007-07-20          ,          84100, 2007-09 ,          84925, 2007-12 ,          85750, 2008-03 ,          86575, 2008-06 ,                    na,  
2007-07-13          ,          86000, 2007-09 ,          86825, 2007-12 ,          87650, 2008-03 ,          88475, 2008-06 ,                    na,  
2007-07-06          ,          85900, 2007-09 ,          86725, 2007-12 ,          87550, 2008-03 ,          88375, 2008-06 ,                    na,  
2007-06-29          ,          84205, 2007-09 ,          85030, 2007-12 ,          85855, 2008-03 ,          86680, 2008-06 ,                    na,  
2007-06-22          ,          84000, 2007-09 ,          84825, 2007-12 ,          85650, 2008-03 ,          86475, 2008-06 ,          87900, 2008-06 
2007-06-15          ,          85345, 2007-09 ,          85625, 2007-09 ,          86450, 2007-12 ,          87275, 2008-03 ,          88100, 2008-06 
2007-06-08          ,          83450, 2007-06 ,          84275, 2007-09 ,          85100, 2007-12 ,          85925, 2008-03 ,                    na,  
2007-06-01          ,          85450, 2007-06 ,          86150, 2007-09 ,          86850, 2007-12 ,          87550, 2008-03 ,                    na,  
2007-05-25          ,          83210, 2007-06 ,          83910, 2007-09 ,          84610, 2007-12 ,          85310, 2008-03 ,                    na,  
2007-05-18          ,          82475, 2007-06 ,          83175, 2007-09 ,          83875, 2007-12 ,          84575, 2008-03 ,                    na,  
2007-05-11          ,          83175, 2007-06 ,          83875, 2007-09 ,          84575, 2007-12 ,          85275, 2008-03 ,                    na,  
2007-05-04          ,          83675, 2007-06 ,          84375, 2007-09 ,          85075, 2007-12 ,          85775, 2008-03 ,                    na,  
2007-04-27          ,          83375, 2007-06 ,          84075, 2007-09 ,          84775, 2007-12 ,          85475, 2008-03 ,                    na,  
2007-04-20          ,          83375, 2007-06 ,          84075, 2007-09 ,          84775, 2007-12 ,          85475, 2008-03 ,                    na,  
2007-04-13          ,          82450, 2007-06 ,          83150, 2007-09 ,          83850, 2007-12 ,          84550, 2008-03 ,                    na,  
2007-04-06          ,          81700, 2007-06 ,          82400, 2007-09 ,          83100, 2007-12 ,          83800, 2008-03 ,                    na,  
2007-03-30          ,          80785, 2007-06 ,          81485, 2007-09 ,          82185, 2007-12 ,          82885, 2008-03 ,                    na,  
2007-03-23          ,          81525, 2007-06 ,          82225, 2007-09 ,          82925, 2007-12 ,          83625, 2008-03 ,          81475, 2008-03 
2007-03-16          ,          78369, 2007-06 ,          78475, 2007-06 ,          79175, 2007-09 ,          79875, 2007-12 ,          80575, 2008-03 
2007-03-09          ,          78750, 2007-03 ,          79450, 2007-06 ,          80150, 2007-09 ,          80850, 2007-12 ,                    na,  
2007-03-02          ,          77400, 2007-03 ,          78100, 2007-06 ,          78800, 2007-09 ,          79500, 2007-12 ,                    na,  
2007-02-23          ,          82700, 2007-03 ,          83450, 2007-06 ,          84200, 2007-09 ,          84950, 2007-12 ,                    na,  
2007-02-16          ,          82100, 2007-03 ,          82800, 2007-06 ,          83500, 2007-09 ,          84200, 2007-12 ,                    na,  
2007-02-09          ,          81150, 2007-03 ,          81850, 2007-06 ,          82550, 2007-09 ,          83250, 2007-12 ,                    na,  
2007-02-02          ,          81225, 2007-03 ,          81925, 2007-06 ,          82625, 2007-09 ,          83325, 2007-12 ,                    na,  
2007-01-26          ,          78975, 2007-03 ,          79675, 2007-06 ,          80375, 2007-09 ,          81075, 2007-12 ,                    na,  
2007-01-19          ,          78825, 2007-03 ,          79525, 2007-06 ,          80225, 2007-09 ,          80925, 2007-12 ,                    na,  
2007-01-12          ,          80100, 2007-03 ,          80800, 2007-06 ,          81500, 2007-09 ,          82200, 2007-12 ,                    na,  
2007-01-05          ,          77950, 2007-03 ,          78650, 2007-06 ,          79350, 2007-09 ,          80050, 2007-12 ,                    na,  
2006-12-29          ,          79440, 2007-03 ,          80140, 2007-06 ,          80840, 2007-09 ,          81540, 2007-12 ,                    na,  
2006-12-22          ,          78425, 2007-03 ,          79125, 2007-06 ,          79825, 2007-09 ,          80525, 2007-12 ,          81050, 2007-12 
2006-12-15          ,          79608, 2006-12 ,          80050, 2007-03 ,          80750, 2007-06 ,          81450, 2007-09 ,          82150, 2007-12 
2006-12-08          ,          79225, 2006-12 ,          79925, 2007-03 ,          80625, 2007-06 ,          81325, 2007-09 ,                    na,  
2006-12-01          ,          78325, 2006-12 ,          78975, 2007-03 ,          79625, 2007-06 ,          80275, 2007-09 ,                    na,  
2006-11-24          ,          79300, 2006-12 ,          79925, 2007-03 ,          80550, 2007-06 ,          81175, 2007-09 ,                    na,  
2006-11-17          ,          79300, 2006-12 ,          79925, 2007-03 ,          80550, 2007-06 ,          81175, 2007-09 ,                    na,  
2006-11-10          ,          77250, 2006-12 ,          77850, 2007-03 ,          78450, 2007-06 ,          79050, 2007-09 ,                    na,  
2006-11-03          ,          75525, 2006-12 ,          76125, 2007-03 ,          76725, 2007-06 ,          77325, 2007-09 ,                    na,  
2006-10-27          ,          77000, 2006-12 ,          77600, 2007-03 ,          78200, 2007-06 ,          78800, 2007-09 ,                    na,  
2006-10-20          ,          76605, 2006-12 ,          77205, 2007-03 ,          77805, 2007-06 ,          78405, 2007-09 ,                    na,  
2006-10-13          ,          76925, 2006-12 ,          77525, 2007-03 ,          78125, 2007-06 ,          78725, 2007-09 ,                    na,  
2006-10-06          ,          74425, 2006-12 ,          75025, 2007-03 ,          75625, 2007-06 ,          76225, 2007-09 ,                    na,  
2006-09-29          ,          73165, 2006-12 ,          73765, 2007-03 ,          74365, 2007-06 ,          74965, 2007-09 ,                    na,  
2006-09-22          ,          72400, 2006-12 ,          73000, 2007-03 ,          73600, 2007-06 ,          74200, 2007-09 ,                    na,  
2006-09-15          ,          73245, 2006-09 ,          73500, 2006-12 ,          74100, 2007-03 ,          74700, 2007-06 ,          75300, 2007-09 
2006-09-08          ,          70900, 2006-09 ,          71500, 2006-12 ,          72100, 2007-03 ,          72700, 2007-06 ,                    na,  
2006-09-01          ,          72225, 2006-09 ,          72825, 2006-12 ,          73425, 2007-03 ,          74025, 2007-06 ,                    na,  
2006-08-25          ,          70050, 2006-09 ,          70650, 2006-12 ,          71250, 2007-03 ,          71850, 2007-06 ,                    na,  
2006-08-18          ,          71390, 2006-09 ,          71990, 2006-12 ,          72590, 2007-03 ,          73190, 2007-06 ,                    na,  
2006-08-11          ,          68175, 2006-09 ,          68775, 2006-12 ,          69375, 2007-03 ,          69975, 2007-06 ,                    na,  
2006-08-04          ,          70325, 2006-09 ,          70925, 2006-12 ,          71525, 2007-03 ,          72125, 2007-06 ,                    na,  
2006-07-28          ,          70425, 2006-09 ,          71025, 2006-12 ,          71625, 2007-03 ,          72225, 2007-06 ,                    na,  
2006-07-21          ,          67500, 2006-09 ,          68100, 2006-12 ,          68700, 2007-03 ,          69300, 2007-06 ,                    na,  
2006-07-14          ,          68400, 2006-09 ,          69000, 2006-12 ,          69600, 2007-03 ,          70200, 2007-06 ,                    na,  
2006-07-07          ,          71400, 2006-09 ,          72000, 2006-12 ,          72600, 2007-03 ,          73200, 2007-06 ,                    na,  
2006-06-30          ,          73100, 2006-09 ,          73700, 2006-12 ,          74300, 2007-03 ,          74900, 2007-06 ,                    na,  
2006-06-23          ,          69625, 2006-09 ,          70225, 2006-12 ,          70825, 2007-03 ,          71425, 2007-06 ,                    na,  
2006-06-16          ,          69979, 2006-06 ,          69775, 2006-09 ,          70375, 2006-12 ,          70975, 2007-03 ,          71575, 2007-06 
2006-06-09          ,          69850, 2006-06 ,          70450, 2006-09 ,          71050, 2006-12 ,          71650, 2007-03 ,                    na,  
2006-06-02          ,          73775, 2006-06 ,          74400, 2006-09 ,          75025, 2006-12 ,          75650, 2007-03 ,                    na,  
2006-05-26          ,          73175, 2006-06 ,          73800, 2006-09 ,          74425, 2006-12 ,          75050, 2007-03 ,                    na,  
2006-05-19          ,          72550, 2006-06 ,          73175, 2006-09 ,          73800, 2006-12 ,          74425, 2007-03 ,                    na,  
2006-05-12          ,          74175, 2006-06 ,          74800, 2006-09 ,          75425, 2006-12 ,          76050, 2007-03 ,                    na,  
2006-05-05          ,          78350, 2006-06 ,          78975, 2006-09 ,          79600, 2006-12 ,          80225, 2007-03 ,                    na,  
2006-04-28          ,          76860, 2006-06 ,          77485, 2006-09 ,          78110, 2006-12 ,          78735, 2007-03 ,                    na,  
2006-04-21          ,          77560, 2006-06 ,          78085, 2006-09 ,          78610, 2006-12 ,          79135, 2007-03 ,                    na,  
2006-04-14          ,          75525, 2006-06 ,          76050, 2006-09 ,          76575, 2006-12 ,          77100, 2007-03 ,                    na,  
2006-04-07          ,          75975, 2006-06 ,          76500, 2006-09 ,          77025, 2006-12 ,          77550, 2007-03 ,                    na,  
2006-03-31          ,          77135, 2006-06 ,          77660, 2006-09 ,          78185, 2006-12 ,          78710, 2007-03 ,                    na,  
2006-03-24          ,          75990, 2006-06 ,          76515, 2006-09 ,          77040, 2006-12 ,          77565, 2007-03 ,                    na,  
2006-03-17          ,          74676, 2006-03 ,          75000, 2006-06 ,          75525, 2006-09 ,          76050, 2006-12 ,          76575, 2007-03 
2006-03-10          ,          72750, 2006-03 ,          73275, 2006-06 ,          73800, 2006-09 ,          74325, 2006-12 ,                    na,  
2006-03-03          ,          73660, 2006-03 ,          74185, 2006-06 ,          74710, 2006-09 ,          75235, 2006-12 ,                    na,  
2006-02-24          ,          73850, 2006-03 ,          74300, 2006-06 ,          74750, 2006-09 ,          75200, 2006-12 ,                    na,  
2006-02-17          ,          73175, 2006-03 ,          73625, 2006-06 ,          74075, 2006-09 ,          74525, 2006-12 ,                    na,  
2006-02-10          ,          71825, 2006-03 ,          72275, 2006-06 ,          72725, 2006-09 ,          73175, 2006-12 ,                    na,  
2006-02-03          ,          72500, 2006-03 ,          72950, 2006-06 ,          73400, 2006-09 ,          73850, 2006-12 ,                    na,  
2006-01-27          ,          73550, 2006-03 ,          74000, 2006-06 ,          74450, 2006-09 ,          74900, 2006-12 ,                    na,  
2006-01-20          ,          70950, 2006-03 ,          71400, 2006-06 ,          71850, 2006-09 ,          72300, 2006-12 ,                    na,  
2006-01-13          ,          71175, 2006-03 ,          71625, 2006-06 ,          72075, 2006-09 ,          72525, 2006-12 ,                    na,  
2006-01-06          ,          70325, 2006-03 ,          70775, 2006-06 ,          71225, 2006-09 ,          71675, 2006-12 ,                    na,  
2005-12-30          ,          67790, 2006-03 ,          68240, 2006-06 ,          68690, 2006-09 ,          69140, 2006-12 ,                    na,  
2005-12-23          ,          68975, 2006-03 ,          69425, 2006-06 ,          69875, 2006-09 ,          70325, 2006-12 ,                    na,  
2005-12-16          ,          68611, 2005-12 ,          68475, 2006-03 ,          68925, 2006-06 ,          69375, 2006-09 ,          69825, 2006-12 
2005-12-09          ,          68875, 2005-12 ,          69350, 2006-03 ,          69825, 2006-06 ,          70300, 2006-09 ,                    na,  
2005-12-02          ,          69125, 2005-12 ,          69525, 2006-03 ,          69875, 2006-06 ,          70225, 2006-09 ,                    na,  
2005-11-25          ,          68425, 2005-12 ,          68775, 2006-03 ,          69125, 2006-06 ,          69475, 2006-09 ,                    na,  
2005-11-18          ,          67300, 2005-12 ,          67650, 2006-03 ,          68000, 2006-06 ,          68350, 2006-09 ,                    na,  
2005-11-11          ,          66875, 2005-12 ,          67225, 2006-03 ,          67575, 2006-06 ,          67925, 2006-09 ,                    na,  
2005-11-04          ,          66025, 2005-12 ,          66375, 2006-03 ,          66725, 2006-06 ,          67075, 2006-09 ,                    na,  
2005-10-28          ,          63550, 2005-12 ,          63900, 2006-03 ,          64250, 2006-06 ,          64600, 2006-09 ,                    na,  
2005-10-21          ,          63500, 2005-12 ,          63850, 2006-03 ,          64200, 2006-06 ,          64550, 2006-09 ,                    na,  
2005-10-14          ,          63425, 2005-12 ,          63775, 2006-03 ,          64125, 2006-06 ,          64475, 2006-09 ,                    na,  
2005-10-07          ,          64750, 2005-12 ,          65100, 2006-03 ,          65450, 2006-06 ,          65800, 2006-09 ,                    na,  
2005-09-30          ,          67170, 2005-12 ,          67520, 2006-03 ,          67870, 2006-06 ,          68220, 2006-09 ,                    na,  
2005-09-23          ,          65900, 2005-12 ,          66250, 2006-03 ,          66600, 2006-06 ,          66950, 2006-09 ,                    na,  
2005-09-16          ,          66953, 2005-09 ,          67485, 2005-12 ,          67835, 2006-03 ,          68185, 2006-06 ,          68535, 2006-09 
2005-09-09          ,          67825, 2005-09 ,          68175, 2005-12 ,          68525, 2006-03 ,          68875, 2006-06 ,                    na,  
2005-09-02          ,          66440, 2005-09 ,          66790, 2005-12 ,          67140, 2006-03 ,          67490, 2006-06 ,                    na,  
2005-08-26          ,          64930, 2005-09 ,          65280, 2005-12 ,          65630, 2006-03 ,          65980, 2006-06 ,                    na,  
2005-08-19          ,          65450, 2005-09 ,          65800, 2005-12 ,          66150, 2006-03 ,          66500, 2006-06 ,                    na,  
2005-08-12          ,          66025, 2005-09 ,          66375, 2005-12 ,          66725, 2006-03 ,          67075, 2006-06 ,                    na,  
2005-08-05          ,          66425, 2005-09 ,          66775, 2005-12 ,          67125, 2006-03 ,          67475, 2006-06 ,                    na,  
2005-07-29          ,          68200, 2005-09 ,          68400, 2005-12 ,          68600, 2006-03 ,          68800, 2006-06 ,                    na,  
2005-07-22          ,          67925, 2005-09 ,          68125, 2005-12 ,          68325, 2006-03 ,          68525, 2006-06 ,                    na,  
2005-07-15          ,          66600, 2005-09 ,          66800, 2005-12 ,          67000, 2006-03 ,          67200, 2006-06 ,                    na,  
2005-07-08          ,          66575, 2005-09 ,          66775, 2005-12 ,          66975, 2006-03 ,          67175, 2006-06 ,                    na,  
2005-07-01          ,          64600, 2005-09 ,          64800, 2005-12 ,          65000, 2006-03 ,          65200, 2006-06 ,                    na,  
2005-06-24          ,          62875, 2005-09 ,          63075, 2005-12 ,          63275, 2006-03 ,          63475, 2006-06 ,                    na,  
2005-06-17          ,          64612, 2005-06 ,          64525, 2005-09 ,          64725, 2005-12 ,          64925, 2006-03 ,          65125, 2006-06 
2005-06-10          ,          62800, 2005-06 ,          63000, 2005-09 ,          63200, 2005-12 ,          63400, 2006-03 ,                    na,  
2005-06-03          ,          62100, 2005-06 ,          62300, 2005-09 ,          62500, 2005-12 ,          62700, 2006-03 ,                    na,  
2005-05-27          ,          61875, 2005-06 ,          62075, 2005-09 ,          62275, 2005-12 ,          62475, 2006-03 ,                    na,  
2005-05-20          ,          60900, 2005-06 ,          61050, 2005-09 ,          61200, 2005-12 ,          61350, 2006-03 ,                    na,  
2005-05-13          ,          58350, 2005-06 ,          58500, 2005-09 ,          58650, 2005-12 ,          58800, 2006-03 ,                    na,  
2005-05-06          ,          59675, 2005-06 ,          59825, 2005-09 ,          59975, 2005-12 ,          60125, 2006-03 ,                    na,  
2005-04-29          ,          58085, 2005-06 ,          58185, 2005-09 ,          58285, 2005-12 ,          58385, 2006-03 ,                    na,  
2005-04-22          ,          59150, 2005-06 ,          59250, 2005-09 ,          59350, 2005-12 ,          59450, 2006-03 ,                    na,  
2005-04-15          ,          58210, 2005-06 ,          58310, 2005-09 ,          58410, 2005-12 ,          58510, 2006-03 ,                    na,  
2005-04-08          ,          61125, 2005-06 ,          61225, 2005-09 ,          61325, 2005-12 ,          61425, 2006-03 ,                    na,  
2005-04-01          ,          61275, 2005-06 ,          61375, 2005-09 ,          61475, 2005-12 ,          61575, 2006-03 ,                    na,  
2005-03-25          ,          61700, 2005-06 ,          61800, 2005-09 ,          61900, 2005-12 ,          62000, 2006-03 ,                    na,  
2005-03-18          ,          62500, 2005-03 ,          62225, 2005-06 ,          62325, 2005-09 ,          62425, 2005-12 ,          62525, 2006-03 
2005-03-11          ,          62825, 2005-03 ,          62925, 2005-06 ,          63025, 2005-09 ,          63125, 2005-12 ,                    na,  
2005-03-04          ,          64575, 2005-03 ,          64675, 2005-06 ,          64775, 2005-09 ,          64875, 2005-12 ,                    na,  
2005-02-25          ,          63750, 2005-03 ,          63850, 2005-06 ,          63950, 2005-09 ,          64050, 2005-12 ,                    na,  
2005-02-18          ,          63050, 2005-03 ,          63150, 2005-06 ,          63250, 2005-09 ,          63350, 2005-12 ,                    na,  
2005-02-11          ,          63450, 2005-03 ,          63550, 2005-06 ,          63650, 2005-09 ,          63750, 2005-12 ,                    na,  
2005-02-04          ,          63725, 2005-03 ,          63825, 2005-06 ,          63925, 2005-09 ,          64025, 2005-12 ,                    na,  
2005-01-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21          ,          61100, 2005-03 ,          61200, 2005-06 ,          61300, 2005-09 ,          61400, 2005-12 ,                    na,