E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
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
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
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
NYBOT - New York Board of Trade
Commodities
  COCOA (CC) . 101648 COFFEE C (KC) . 105039 COTTON NO. 2 (CT) . 51601
MINI-COFFEE C (MK) . 5838 ETHANOL (XA) . 2112 SUGAR 11 world (SB) . 100700
SUGAR 14 domestic (SE) . 96235 FCOJ - Frozen Concntd Orange Juice (OJ) . 49965 FCOJ DIFF: PAR=100 (OD) . 6342
FCOJ-B (OB) . 223 PULP (P) . 13887 Not From Concentrate Orange Juice  (ON) . 3782
Financials
  Continuous Commodity Index (CI) . 9121 Russell 1000 (R) . 25378 Reuters Jefferies CRB Index (CR) . 6812
Russell 1000 Mini (RM) . 5689 Russell 1000 Growth Index (GG) . 8187 Russell 1000 Value Index (VV) . 8087
Russell 2000 (TO) . 8041 Russell 2000 Growth Index (GH) . 7268 Russell 2000 Value Index (VB) . 7228
Russell 3000 (TH) . 7130 NYSE composite (old) (YX) . 7561 NYSE composite (old, large) (ol2) . 0
NYSE comp. (old, small) (ol3) . 0 Revised NYSE Composite Index (YU) . 9520 Revised NYSE Small Comp. Index (MU) . 8223
U.S. Dollar Index (DX) . 31739
FX Currency Pairs | US dollar
  Euro/US Dollar Large (EU) . 6973 Euro/US$ (regular) (EO) . 7967 US$/Japanese yen (YY) . 6560
US$/Japanese yen (small) (SN) . 7924 US$/Canadian dollar (YD) . 6035 US$/Canadian dollar (small) (SV) . 7774
US$/Swiss franc   (YF) . 6258 US$/Swiss franc (small) (MF) . 7720 US$/South African rand (ZR) . 8196
US$/Norwegian krone (NS) . 6758 US$/Swedish krona (KU) . 7019 US$/Hungarian forint (UF) . 6649
US$/Czech koruna (UZ) . 6676 British pound/US$ (YP) . 6403 British pound/US$ (small) (MP) . 8064
Australian dollar/US$ (AU) . 7939 New Zealand dollar/US$ (ZX) . 8862 Small Australian Dollar/US Dollar (AA) . 5324
Small New Zealand/US Dollar (USDD) (ZA) . 5630 Brazilian Real/US Dollar (BX) . 8550 Columbian Peso/US Dollar (CU) . 10628
FX Currency Pairs | non US dollar
  Australian Dollar / New Zealand $ (AR) . 8604 Australian Dollar / Canadian $ (AS) . 8436 Australian Dollar / Japan Yen (YA) . 8332
British Pound / Swiss Franc (SS) . 8713 British Pound / Japan Yen (SY) . 8953 Canadian Dollar / Japan Yen (HY) . 8118
Euro / Canadian Dollar (EP) . 8195 Euro / Sterling (GB) . 8241 Euro / Japan Yen (EJ) . 8371
Euro / Norway Krone (OL) . 7553 Euro / Sweden Krona (RK) . 7596 Euro / Australian Dollar (RA) . 8232
Euro / Swiss Franc (RZ) . 7599 Euro / Hungarian forint (HR) . 5753 Euro / Czech koruna (EZ) . 4781
Swiss Franc / Japan Yen (ZY) . 4209 Norwegian Krone / Swedish krona (NJ) . 4781 Euro Index (E) . 4230
UK Pound Sterling/New Zealand Dolla (GN) . 3251 Swedish Krona Japanese Yen (KJ) . 3251 Norway Krone Japanese Yen (KY) . 3251
Sterling/CanDollar (PC) . 3775 UK Pound Sterling/Norway Krone (PK) . 3691 UK Pound Sterling/Swedish Krona (PS) . 3513
UK Pound Sterling/S African Rand (PZ) . 2837 UK Pound Sterling/Australian Dollar (QA) . 2848 Euro / South African Rand (YZ) . 1623
New Zealand Dollar Japanese Yen (ZJ) . 1623 Small British Pound/Japanese Yen (YS) . 104
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Russell 2000 Value Index (VB). (Specifications are as of Dec 10, 2004).
Column ( 1) Russell 2000 Value Index (VB) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) Russell 2000 Value Index (VB) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) Russell 2000 Value Index (VB) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) Russell 2000 Value Index (VB) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) Russell 2000 Value Index (VB) maturity 5. 5th maturity . Number of observations : 20
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:47 pm

Russell 2000 Value Index (VB) . Futures . Settlement Price 
             , Russell 2000 Value Ind ,, Russell 2000 Value Ind ,, Russell 2000 Value Ind ,, Russell 2000 Value Ind ,, Russell 2000 Value Ind ,
             , ex (VB)                ,, ex (VB)                ,, ex (VB)                ,, ex (VB)                ,, ex (VB)                ,
             , VB1st                  ,, VB2nd                  ,, VB3rd                  ,, VB4th                  ,, VB5th                  ,
             , Russell 2000 Value Ind ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , ex (VB); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,         102350, 2008-09 ,         102450, 2008-12 ,         102550, 2009-03 ,         102650, 2009-06 ,                    na,  
2008-08-15   ,         105730, 2008-09 ,         105830, 2008-12 ,         105930, 2009-03 ,         106030, 2009-06 ,                    na,  
2008-08-08   ,         102530, 2008-09 ,         102630, 2008-12 ,         102730, 2009-03 ,         102830, 2009-06 ,                    na,  
2008-08-01   ,        99780.0, 2008-09 ,        99880.0, 2008-12 ,        99980.0, 2009-03 ,         100080, 2009-06 ,                    na,  
2008-07-25   ,        98880.0, 2008-09 ,        98980.0, 2008-12 ,        99080.0, 2009-03 ,        99180.0, 2009-06 ,                    na,  
2008-07-18   ,        95980.0, 2008-09 ,        96080.0, 2008-12 ,        96180.0, 2009-03 ,        96280.0, 2009-06 ,                    na,  
2008-07-11   ,        92625.0, 2008-09 ,        92725.0, 2008-12 ,        92825.0, 2009-03 ,        92925.0, 2009-06 ,                    na,  
2008-07-04   ,        91530.0, 2008-09 ,        91630.0, 2008-12 ,        91730.0, 2009-03 ,        91830.0, 2009-06 ,                    na,  
2008-06-27   ,        96200.0, 2008-09 ,        96300.0, 2008-12 ,        96400.0, 2009-03 ,        96500.0, 2009-06 ,         100155, 2009-06 
2008-06-20   ,         101810, 2008-06 ,         100830, 2008-09 ,         100930, 2008-12 ,         101030, 2009-03 ,         101130, 2009-06 
2008-06-13   ,         103025, 2008-06 ,         104025, 2008-09 ,         105025, 2008-12 ,         106025, 2009-03 ,                    na,  
2008-06-06   ,         104025, 2008-06 ,         105025, 2008-09 ,         106025, 2008-12 ,         107025, 2009-03 ,                    na,  
2008-05-30   ,         105025, 2008-06 ,         106025, 2008-09 ,         107025, 2008-12 ,         108025, 2009-03 ,                    na,  
2008-05-23   ,         102050, 2008-06 ,         103050, 2008-09 ,         104050, 2008-12 ,         105050, 2009-03 ,                    na,  
2008-05-16   ,         104275, 2008-06 ,         105275, 2008-09 ,         106275, 2008-12 ,         107275, 2009-03 ,                    na,  
2008-05-09   ,         101675, 2008-06 ,         102675, 2008-09 ,         103675, 2008-12 ,         104675, 2009-03 ,                    na,  
2008-05-02   ,         103025, 2008-06 ,         104025, 2008-09 ,         105025, 2008-12 ,         106025, 2009-03 ,                    na,  
2008-04-25   ,         103025, 2008-06 ,         104025, 2008-09 ,         105025, 2008-12 ,         106025, 2009-03 ,                    na,  
2008-04-18   ,         103125, 2008-06 ,         104125, 2008-09 ,         105125, 2008-12 ,         106125, 2009-03 ,                    na,  
2008-04-11   ,        98175.0, 2008-06 ,        99175.0, 2008-09 ,         100175, 2008-12 ,         101175, 2009-03 ,                    na,  
2008-04-04   ,         101950, 2008-06 ,         102950, 2008-09 ,         103950, 2008-12 ,         104950, 2009-03 ,                    na,  
2008-03-28   ,        97875.0, 2008-06 ,        98875.0, 2008-09 ,        99875.0, 2008-12 ,         100875, 2009-03 ,         103875, 2009-03 
2008-03-21   ,        97790.0, 2008-03 ,        98550.0, 2008-06 ,        99550.0, 2008-09 ,         100550, 2008-12 ,         101550, 2009-03 
2008-03-14   ,        95125.0, 2008-03 ,        96125.0, 2008-06 ,        97125.0, 2008-09 ,        98125.0, 2008-12 ,                    na,  
2008-03-07   ,        94125.0, 2008-03 ,        95125.0, 2008-06 ,        96125.0, 2008-09 ,        97125.0, 2008-12 ,                    na,  
2008-02-29   ,        97450.0, 2008-03 ,        98450.0, 2008-06 ,        99450.0, 2008-09 ,         100450, 2008-12 ,                    na,  
2008-02-22   ,        99400.0, 2008-03 ,         100400, 2008-06 ,         101400, 2008-09 ,         102400, 2008-12 ,                    na,  
2008-02-15   ,        99725.0, 2008-03 ,         100725, 2008-06 ,         101725, 2008-09 ,         102725, 2008-12 ,                    na,  
2008-02-08   ,        99850.0, 2008-03 ,         100850, 2008-06 ,         101850, 2008-09 ,         102850, 2008-12 ,                    na,  
2008-02-01   ,         103650, 2008-03 ,         104650, 2008-06 ,         105650, 2008-09 ,         106650, 2008-12 ,                    na,  
2008-01-25   ,        96675.0, 2008-03 ,        97675.0, 2008-06 ,        98675.0, 2008-09 ,        99675.0, 2008-12 ,                    na,  
2008-01-18   ,        93650.0, 2008-03 ,        94650.0, 2008-06 ,        95650.0, 2008-09 ,        96650.0, 2008-12 ,                    na,  
2008-01-11   ,        97825.0, 2008-03 ,        98825.0, 2008-06 ,        99825.0, 2008-09 ,         100825, 2008-12 ,                    na,  
2008-01-04   ,         100150, 2008-03 ,         101150, 2008-06 ,         102150, 2008-09 ,         103150, 2008-12 ,                    na,  
2007-12-28   ,         106800, 2008-03 ,         107800, 2008-06 ,         108800, 2008-09 ,         109800, 2008-12 ,         113950, 2008-12 
2007-12-21   ,         108710, 2007-12 ,         109650, 2008-03 ,         110650, 2008-06 ,         111650, 2008-09 ,         112650, 2008-12 
2007-12-14   ,         103650, 2007-12 ,         104650, 2008-03 ,         105650, 2008-06 ,         106650, 2008-09 ,                    na,  
2007-12-07   ,         119750, 2007-12 ,         120750, 2008-03 ,         121750, 2008-06 ,         122750, 2008-09 ,                    na,  
2007-11-30   ,         107350, 2007-12 ,         108350, 2008-03 ,         109350, 2008-06 ,         110350, 2008-09 ,                    na,  
2007-11-23   ,         104700, 2007-12 ,         105700, 2008-03 ,         106700, 2008-06 ,         107700, 2008-09 ,                    na,  
2007-11-16   ,         107650, 2007-12 ,         108650, 2008-03 ,         109650, 2008-06 ,         110650, 2008-09 ,                    na,  
2007-11-09   ,         108510, 2007-12 ,         109510, 2008-03 ,         110510, 2008-06 ,         111510, 2008-09 ,                    na,  
2007-11-02   ,         111225, 2007-12 ,         112225, 2008-03 ,         113225, 2008-06 ,         114225, 2008-09 ,                    na,  
2007-10-26   ,         116000, 2007-12 ,         117000, 2008-03 ,         118000, 2008-06 ,         119000, 2008-09 ,                    na,  
2007-10-19   ,         112300, 2007-12 ,         113300, 2008-03 ,         114300, 2008-06 ,         115300, 2008-09 ,                    na,  
2007-10-12   ,         119910, 2007-12 ,         120910, 2008-03 ,         121910, 2008-06 ,         122910, 2008-09 ,                    na,  
2007-10-05   ,         119850, 2007-12 ,         120850, 2008-03 ,         121850, 2008-06 ,         122850, 2008-09 ,                    na,  
2007-09-28   ,         115680, 2007-12 ,         116680, 2008-03 ,         117680, 2008-06 ,         118680, 2008-09 ,         119360, 2008-09 
2007-09-21   ,         117651, 2007-09 ,         127400, 2007-12 ,         128400, 2008-03 ,         129400, 2008-06 ,         130400, 2008-09 
2007-09-14   ,         112250, 2007-09 ,         113250, 2007-12 ,         114250, 2008-03 ,         115250, 2008-06 ,                    na,  
2007-09-07   ,         112525, 2007-09 ,         113525, 2007-12 ,         114525, 2008-03 ,         115525, 2008-06 ,                    na,  
2007-08-31   ,         114625, 2007-09 ,         115625, 2007-12 ,         116625, 2008-03 ,         117625, 2008-06 ,                    na,  
2007-08-24   ,         116210, 2007-09 ,         117210, 2007-12 ,         118210, 2008-03 ,         119210, 2008-06 ,                    na,  
2007-08-17   ,         115025, 2007-09 ,         116025, 2007-12 ,         117025, 2008-03 ,         118025, 2008-06 ,                    na,  
2007-08-10   ,         113900, 2007-09 ,         114900, 2007-12 ,         115900, 2008-03 ,         116900, 2008-06 ,                    na,  
2007-08-03   ,         109545, 2007-09 ,         110545, 2007-12 ,         111545, 2008-03 ,         112545, 2008-06 ,                    na,  
2007-07-27   ,         113510, 2007-09 ,         114510, 2007-12 ,         115510, 2008-03 ,         116510, 2008-06 ,                    na,  
2007-07-20   ,         122705, 2007-09 ,         123705, 2007-12 ,         124705, 2008-03 ,         125705, 2008-06 ,                    na,  
2007-07-13   ,         126095, 2007-09 ,         127095, 2007-12 ,         128095, 2008-03 ,         129095, 2008-06 ,                    na,  
2007-07-06   ,         126385, 2007-09 ,         127385, 2007-12 ,         128385, 2008-03 ,         129385, 2008-06 ,                    na,  
2007-06-29   ,         124160, 2007-09 ,         125160, 2007-12 ,         126160, 2008-03 ,         127160, 2008-06 ,                    na,  
2007-06-22   ,         124735, 2007-09 ,         125735, 2007-12 ,         126735, 2008-03 ,         127735, 2008-06 ,         130075, 2008-06 
2007-06-15   ,         127223, 2007-06 ,         127390, 2007-09 ,         128390, 2007-12 ,         129390, 2008-03 ,         130390, 2008-06 
2007-06-08   ,         123000, 2007-06 ,         124000, 2007-09 ,         125000, 2007-12 ,         126000, 2008-03 ,                    na,  
2007-06-01   ,         127570, 2007-06 ,         128570, 2007-09 ,         129570, 2007-12 ,         130570, 2008-03 ,                    na,  
2007-05-25   ,         124200, 2007-06 ,         125200, 2007-09 ,         126200, 2007-12 ,         127200, 2008-03 ,                    na,  
2007-05-18   ,         123785, 2007-06 ,         124785, 2007-09 ,         125785, 2007-12 ,         126785, 2008-03 ,                    na,  
2007-05-11   ,         124925, 2007-06 ,         125925, 2007-09 ,         126925, 2007-12 ,         127925, 2008-03 ,                    na,  
2007-05-04   ,         125520, 2007-06 ,         126520, 2007-09 ,         127520, 2007-12 ,         128520, 2008-03 ,                    na,  
2007-04-27   ,         125090, 2007-06 ,         126090, 2007-09 ,         127090, 2007-12 ,         128090, 2008-03 ,                    na,  
2007-04-20   ,         125130, 2007-06 ,         126130, 2007-09 ,         127130, 2007-12 ,         128130, 2008-03 ,                    na,  
2007-04-13   ,         124000, 2007-06 ,         125000, 2007-09 ,         126000, 2007-12 ,         127000, 2008-03 ,                    na,  
2007-04-06   ,         123175, 2007-06 ,         124175, 2007-09 ,         125175, 2007-12 ,         126175, 2008-03 ,                    na,  
2007-03-30   ,         121500, 2007-06 ,         122500, 2007-09 ,         123500, 2007-12 ,         124500, 2008-03 ,                    na,  
2007-03-23   ,         123010, 2007-06 ,         124010, 2007-09 ,         125010, 2007-12 ,         126010, 2008-03 ,         123300, 2008-03 
2007-03-16   ,         118746, 2007-06 ,         118900, 2007-06 ,         119900, 2007-09 ,         120900, 2007-12 ,         121900, 2008-03 
2007-03-09   ,         119150, 2007-03 ,         120050, 2007-06 ,         120950, 2007-09 ,         121850, 2007-12 ,                    na,  
2007-03-02   ,         117550, 2007-03 ,         118450, 2007-06 ,         119350, 2007-09 ,         120250, 2007-12 ,                    na,  
2007-02-23   ,         124650, 2007-03 ,         125550, 2007-06 ,         126450, 2007-09 ,         127350, 2007-12 ,                    na,  
2007-02-16   ,         124000, 2007-03 ,         124100, 2007-06 ,         124200, 2007-09 ,         124300, 2007-12 ,                    na,  
2007-02-09   ,         123175, 2007-03 ,         123275, 2007-06 ,         123375, 2007-09 ,         123475, 2007-12 ,                    na,  
2007-02-02   ,         123320, 2007-03 ,         123420, 2007-06 ,         123520, 2007-09 ,         123620, 2007-12 ,                    na,  
2007-01-26   ,         119850, 2007-03 ,         119950, 2007-06 ,         120050, 2007-09 ,         120150, 2007-12 ,                    na,  
2007-01-19   ,         119150, 2007-03 ,         119250, 2007-06 ,         119350, 2007-09 ,         119450, 2007-12 ,                    na,  
2007-01-12   ,         120250, 2007-03 ,         120350, 2007-06 ,         120450, 2007-09 ,         120550, 2007-12 ,                    na,  
2007-01-05   ,         117700, 2007-03 ,         117800, 2007-06 ,         117900, 2007-09 ,         118000, 2007-12 ,                    na,  
2006-12-29   ,         119650, 2007-03 ,         119750, 2007-06 ,         119850, 2007-09 ,         119950, 2007-12 ,                    na,  
2006-12-22   ,         118465, 2007-03 ,         118565, 2007-06 ,         118665, 2007-09 ,         118765, 2007-12 ,         118850, 2007-12 
2006-12-15   ,         120608, 2006-12 ,         120100, 2007-03 ,         120200, 2007-06 ,         120300, 2007-09 ,         120400, 2007-12 
2006-12-08   ,         119350, 2006-12 ,         119450, 2007-03 ,         119550, 2007-06 ,         119650, 2007-09 ,                    na,  
2006-12-01   ,         117850, 2006-12 ,         117950, 2007-03 ,         118050, 2007-06 ,         118150, 2007-09 ,                    na,  
2006-11-24   ,         119650, 2006-12 ,         119750, 2007-03 ,         119850, 2007-06 ,         119950, 2007-09 ,                    na,  
2006-11-17   ,         119075, 2006-12 ,         119175, 2007-03 ,         119275, 2007-06 ,         119375, 2007-09 ,                    na,  
2006-11-10   ,         116130, 2006-12 ,         116230, 2007-03 ,         116330, 2007-06 ,         116430, 2007-09 ,                    na,  
2006-11-03   ,         113735, 2006-12 ,         113835, 2007-03 ,         113935, 2007-06 ,         114035, 2007-09 ,                    na,  
2006-10-27   ,         115465, 2006-12 ,         115565, 2007-03 ,         115665, 2007-06 ,         115765, 2007-09 ,                    na,  
2006-10-20   ,         115190, 2006-12 ,         115290, 2007-03 ,         115390, 2007-06 ,         115490, 2007-09 ,                    na,  
2006-10-13   ,         115425, 2006-12 ,         115525, 2007-03 ,         115625, 2007-06 ,         115725, 2007-09 ,                    na,  
2006-10-06   ,         112170, 2006-12 ,         112270, 2007-03 ,         112370, 2007-06 ,         112470, 2007-09 ,                    na,  
2006-09-29   ,         110290, 2006-12 ,         110390, 2007-03 ,         110490, 2007-06 ,         110590, 2007-09 ,                    na,  
2006-09-22   ,         109630, 2006-12 ,         109730, 2007-03 ,         109830, 2007-06 ,         109930, 2007-09 ,                    na,  
2006-09-15   ,         111505, 2006-09 ,         111080, 2006-12 ,         111180, 2007-03 ,         111280, 2007-06 ,         111380, 2007-09 
2006-09-08   ,         108040, 2006-09 ,         108140, 2006-12 ,         108240, 2007-03 ,         108340, 2007-06 ,                    na,  
2006-09-01   ,         109495, 2006-09 ,         109595, 2006-12 ,         109695, 2007-03 ,         109795, 2007-06 ,                    na,  
2006-08-25   ,         106350, 2006-09 ,         106450, 2006-12 ,         106550, 2007-03 ,         106650, 2007-06 ,                    na,  
2006-08-18   ,         108120, 2006-09 ,         108220, 2006-12 ,         108320, 2007-03 ,         108420, 2007-06 ,                    na,  
2006-08-11   ,         103915, 2006-09 ,         104015, 2006-12 ,         104115, 2007-03 ,         104215, 2007-06 ,                    na,  
2006-08-04   ,         106560, 2006-09 ,         106660, 2006-12 ,         106760, 2007-03 ,         106860, 2007-06 ,                    na,  
2006-07-28   ,         106620, 2006-09 ,         106720, 2006-12 ,         106820, 2007-03 ,         106920, 2007-06 ,                    na,  
2006-07-21   ,         102395, 2006-09 ,         102495, 2006-12 ,         102595, 2007-03 ,         102695, 2007-06 ,                    na,  
2006-07-14   ,         102760, 2006-09 ,         102860, 2006-12 ,         102960, 2007-03 ,         103060, 2007-06 ,                    na,  
2006-07-07   ,         106370, 2006-09 ,         106470, 2006-12 ,         106570, 2007-03 ,         106670, 2007-06 ,                    na,  
2006-06-30   ,         107250, 2006-09 ,         107350, 2006-12 ,         107450, 2007-03 ,         107550, 2007-06 ,                    na,  
2006-06-23   ,         103085, 2006-09 ,         103185, 2006-12 ,         103285, 2007-03 ,         103385, 2007-06 ,                    na,  
2006-06-16   ,         104710, 2006-06 ,         103435, 2006-09 ,         103535, 2006-12 ,         103635, 2007-03 ,         103735, 2007-06 
2006-06-09   ,         104620, 2006-06 ,         104720, 2006-09 ,         104820, 2006-12 ,         104920, 2007-03 ,                    na,  
2006-06-02   ,         109505, 2006-06 ,         109605, 2006-09 ,         109705, 2006-12 ,         109805, 2007-03 ,                    na,  
2006-05-26   ,         108230, 2006-06 ,         108330, 2006-09 ,         108430, 2006-12 ,         108530, 2007-03 ,                    na,  
2006-05-19   ,         107135, 2006-06 ,         107235, 2006-09 ,         107335, 2006-12 ,         107435, 2007-03 ,                    na,  
2006-05-12   ,         109140, 2006-06 ,         109240, 2006-09 ,         109340, 2006-12 ,         109440, 2007-03 ,                    na,  
2006-05-05   ,         114095, 2006-06 ,         114195, 2006-09 ,         114295, 2006-12 ,         114395, 2007-03 ,                    na,  
2006-04-28   ,         111620, 2006-06 ,         111720, 2006-09 ,         111820, 2006-12 ,         111920, 2007-03 ,                    na,  
2006-04-21   ,         113265, 2006-06 ,         113365, 2006-09 ,         113465, 2006-12 ,         113565, 2007-03 ,                    na,  
2006-04-14   ,         109245, 2006-06 ,         109345, 2006-09 ,         109445, 2006-12 ,         109545, 2007-03 ,                    na,  
2006-04-07   ,         110020, 2006-06 ,         110120, 2006-09 ,         110220, 2006-12 ,         110320, 2007-03 ,                    na,  
2006-03-31   ,         111500, 2006-06 ,         111600, 2006-09 ,         111700, 2006-12 ,         111800, 2007-03 ,                    na,  
2006-03-24   ,         109880, 2006-06 ,         109980, 2006-09 ,         110080, 2006-12 ,         110180, 2007-03 ,                    na,  
2006-03-17   ,         109334, 2006-03 ,         109150, 2006-06 ,         109250, 2006-09 ,         109350, 2006-12 ,         109450, 2007-03 
2006-03-10   ,         106250, 2006-03 ,         106350, 2006-06 ,         106450, 2006-09 ,         106550, 2006-12 ,                    na,  
2006-03-03   ,         107460, 2006-03 ,         107560, 2006-06 ,         107660, 2006-09 ,         107760, 2006-12 ,                    na,  
2006-02-24   ,         106990, 2006-03 ,         107090, 2006-06 ,         107190, 2006-09 ,         107290, 2006-12 ,                    na,  
2006-02-17   ,         106740, 2006-03 ,         106840, 2006-06 ,         106940, 2006-09 ,         107040, 2006-12 ,                    na,  
2006-02-10   ,         104750, 2006-03 ,         104850, 2006-06 ,         104950, 2006-09 ,         105050, 2006-12 ,                    na,  
2006-02-03   ,         105430, 2006-03 ,         105530, 2006-06 ,         105630, 2006-09 ,         105730, 2006-12 ,                    na,  
2006-01-27   ,         106760, 2006-03 ,         106860, 2006-06 ,         106960, 2006-09 ,         107060, 2006-12 ,                    na,  
2006-01-20   ,         102925, 2006-03 ,         103025, 2006-06 ,         103125, 2006-09 ,         103225, 2006-12 ,                    na,  
2006-01-13   ,         103345, 2006-03 ,         103445, 2006-06 ,         103545, 2006-09 ,         103645, 2006-12 ,                    na,  
2006-01-06   ,         101925, 2006-03 ,         102025, 2006-06 ,         102125, 2006-09 ,         102225, 2006-12 ,                    na,  
2005-12-30   ,        98560.0, 2006-03 ,        98660.0, 2006-06 ,        98760.0, 2006-09 ,        98860.0, 2006-12 ,                    na,  
2005-12-23   ,         100675, 2006-03 ,         100775, 2006-06 ,         100875, 2006-09 ,         100975, 2006-12 ,                    na,  
2005-12-16   ,         100709, 2005-12 ,         100220, 2006-03 ,         100320, 2006-06 ,         100420, 2006-09 ,         100520, 2006-12 
2005-12-09   ,         101075, 2005-12 ,         101125, 2006-03 ,         101175, 2006-06 ,         101225, 2006-09 ,                    na,  
2005-12-02   ,         101520, 2005-12 ,         101570, 2006-03 ,         101620, 2006-06 ,         101670, 2006-09 ,                    na,  
2005-11-25   ,         100500, 2005-12 ,         100550, 2006-03 ,         100600, 2006-06 ,         100650, 2006-09 ,                    na,  
2005-11-18   ,        98980.0, 2005-12 ,        99030.0, 2006-03 ,        99080.0, 2006-06 ,        99130.0, 2006-09 ,                    na,  
2005-11-11   ,        98595.0, 2005-12 ,        98645.0, 2006-03 ,        98695.0, 2006-06 ,        98745.0, 2006-09 ,                    na,  
2005-11-04   ,        97440.0, 2005-12 ,        97490.0, 2006-03 ,        97540.0, 2006-06 ,        97590.0, 2006-09 ,                    na,  
2005-10-28   ,        94365.0, 2005-12 ,        94415.0, 2006-03 ,        94465.0, 2006-06 ,        94515.0, 2006-09 ,                    na,  
2005-10-21   ,        93905.0, 2005-12 ,        93955.0, 2006-03 ,        94005.0, 2006-06 ,        94055.0, 2006-09 ,                    na,  
2005-10-14   ,        93430.0, 2005-12 ,        93480.0, 2006-03 ,        93530.0, 2006-06 ,        93580.0, 2006-09 ,                    na,  
2005-10-07   ,        94935.0, 2005-12 ,        94985.0, 2006-03 ,        95035.0, 2006-06 ,        95085.0, 2006-09 ,                    na,  
2005-09-30   ,        98450.0, 2005-12 ,        98500.0, 2006-03 ,        98550.0, 2006-06 ,        98600.0, 2006-09 ,                    na,  
2005-09-23   ,        97325.0, 2005-12 ,        97375.0, 2006-03 ,        97425.0, 2006-06 ,        97475.0, 2006-09 ,                    na,  
2005-09-16   ,        99284.0, 2005-09 ,        99610.0, 2005-12 ,        99660.0, 2006-03 ,        99710.0, 2006-06 ,        99760.0, 2006-09 
2005-09-09   ,         100225, 2005-09 ,         100275, 2005-12 ,         100325, 2006-03 ,         100375, 2006-06 ,                    na,  
2005-09-02   ,        98650.0, 2005-09 ,        98700.0, 2005-12 ,        98750.0, 2006-03 ,        98800.0, 2006-06 ,                    na,  
2005-08-26   ,        96470.0, 2005-09 ,        96520.0, 2005-12 ,        96570.0, 2006-03 ,        96620.0, 2006-06 ,                    na,  
2005-08-19   ,        96985.0, 2005-09 ,        97035.0, 2005-12 ,        97085.0, 2006-03 ,        97135.0, 2006-06 ,                    na,  
2005-08-12   ,        97825.0, 2005-09 ,        97875.0, 2005-12 ,        97925.0, 2006-03 ,        97975.0, 2006-06 ,                    na,  
2005-08-05   ,        98525.0, 2005-09 ,        98575.0, 2005-12 ,        98625.0, 2006-03 ,        98675.0, 2006-06 ,                    na,  
2005-07-29   ,         101700, 2005-09 ,         101750, 2005-12 ,         101800, 2006-03 ,         101850, 2006-06 ,                    na,  
2005-07-22   ,         101475, 2005-09 ,         101525, 2005-12 ,         101575, 2006-03 ,         101625, 2006-06 ,                    na,  
2005-07-15   ,        99365.0, 2005-09 ,        99415.0, 2005-12 ,        99465.0, 2006-03 ,        99515.0, 2006-06 ,                    na,  
2005-07-08   ,        99525.0, 2005-09 ,        99575.0, 2005-12 ,        99625.0, 2006-03 ,        99675.0, 2006-06 ,                    na,  
2005-07-01   ,        96970.0, 2005-09 ,        97020.0, 2005-12 ,        97070.0, 2006-03 ,        97120.0, 2006-06 ,                    na,  
2005-06-24   ,        94225.0, 2005-09 ,        94275.0, 2005-12 ,        94325.0, 2006-03 ,        94375.0, 2006-06 ,                    na,  
2005-06-17   ,        96985.0, 2005-06 ,        96750.0, 2005-09 ,        96800.0, 2005-12 ,        96850.0, 2006-03 ,                    na,  
2005-06-10   ,        94300.0, 2005-06 ,        94350.0, 2005-09 ,        94400.0, 2005-12 ,        94450.0, 2006-03 ,                    na,  
2005-06-03   ,        92900.0, 2005-06 ,        92950.0, 2005-09 ,        93000.0, 2005-12 ,        93050.0, 2006-03 ,                    na,  
2005-05-27   ,        92250.0, 2005-06 ,        92300.0, 2005-09 ,        92350.0, 2005-12 ,        92400.0, 2006-03 ,                    na,  
2005-05-20   ,        91050.0, 2005-06 ,        91100.0, 2005-09 ,        91150.0, 2005-12 ,        91200.0, 2006-03 ,                    na,  
2005-05-13   ,        87150.0, 2005-06 ,        87200.0, 2005-09 ,        87250.0, 2005-12 ,        87300.0, 2006-03 ,                    na,  
2005-05-06   ,        89375.0, 2005-06 ,        89425.0, 2005-09 ,        89475.0, 2005-12 ,        89525.0, 2006-03 ,                    na,  
2005-04-29   ,        87100.0, 2005-06 ,        87150.0, 2005-09 ,        87200.0, 2005-12 ,        87250.0, 2006-03 ,                    na,  
2005-04-22   ,        88300.0, 2005-06 ,        88350.0, 2005-09 ,        88400.0, 2005-12 ,        88450.0, 2006-03 ,                    na,  
2005-04-15   ,        87135.0, 2005-06 ,        87185.0, 2005-09 ,        87235.0, 2005-12 ,        87285.0, 2006-03 ,                    na,  
2005-04-08   ,        91300.0, 2005-06 ,        91350.0, 2005-09 ,        91400.0, 2005-12 ,        91450.0, 2006-03 ,                    na,  
2005-04-01   ,        91375.0, 2005-06 ,        91425.0, 2005-09 ,        91475.0, 2005-12 ,        91525.0, 2006-03 ,                    na,  
2005-03-25   ,        91900.0, 2005-06 ,        91950.0, 2005-09 ,        92000.0, 2005-12 ,        92050.0, 2006-03 ,                    na,  
2005-03-18   ,        93050.0, 2005-06 ,        93100.0, 2005-09 ,        93150.0, 2005-12 ,        93200.0, 2006-03 ,        93200.0, 2006-03 
2005-03-11   ,        93750.0, 2005-03 ,        93800.0, 2005-06 ,        93850.0, 2005-09 ,        93900.0, 2005-12 ,                    na,  
2005-03-04   ,        96100.0, 2005-03 ,        96150.0, 2005-06 ,        96200.0, 2005-09 ,        96250.0, 2005-12 ,                    na,  
2005-02-25   ,        94350.0, 2005-03 ,        94400.0, 2005-06 ,        94450.0, 2005-09 ,        94500.0, 2005-12 ,                    na,  
2005-02-18   ,        93250.0, 2005-03 ,        93300.0, 2005-06 ,        93350.0, 2005-09 ,        93400.0, 2005-12 ,                    na,  
2005-02-11   ,        93865.0, 2005-03 ,        93915.0, 2005-06 ,        93965.0, 2005-09 ,        94015.0, 2005-12 ,                    na,  
2005-02-04   ,        94050.0, 2005-03 ,        94100.0, 2005-06 ,        94150.0, 2005-09 ,        94200.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        90500.0, 2005-03 ,        90550.0, 2005-06 ,        90600.0, 2005-09 ,        90650.0, 2005-12 ,                    na,