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

Revised NYSE Composite Index (YU). NYSE Composite Index futures contract, revised, regular (YU) specifications -> Minumum movement is $25.00. Contract size: $50xNYSE Composite Index® (eg, $50x5000 = $250 thousand). Contract Months: March, June, September, December. Minimum Fluctuation: 0.5 or 50 basis points. Last Trading Day: the Thursday preceding the third Friday of the month. (Specifications are as of Dec 10, 2004).
Column ( 1) Revised NYSE Composite Index (YU) maturity 1. Nearest maturity . Number of observations : 231
Column ( 2) Revised NYSE Composite Index (YU) maturity 2. 2nd maturity . Number of observations : 231
Column ( 3) Revised NYSE Composite Index (YU) maturity 3. 3rd maturity . Number of observations : 231
Column ( 4) Revised NYSE Composite Index (YU) maturity 4. 4th maturity . Number of observations : 228
Column ( 5) Revised NYSE Composite Index (YU) maturity 5. 5th maturity . Number of observations : 8
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:48 pm

Revised NYSE Composite Index (YU) . Futures . Settlement Price 
             , Revised NYSE Composite ,, Revised NYSE Composite ,, Revised NYSE Composite ,, Revised NYSE Composite ,, Revised NYSE Composite ,
             , Index (YU)             ,, Index (YU)             ,, Index (YU)             ,, Index (YU)             ,, Index (YU)             ,
             , YU1st                  ,, YU2nd                  ,, YU3rd                  ,, YU4th                  ,, YU5th                  ,
             , Revised NYSE Composite ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Index (YU); Nearest    ,,                        ,,                        ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,
             ,      Mar2003 to Aug2007,,      Mar2003 to Aug2007,,      Mar2003 to Aug2007,,      Mar2003 to Aug2007,,      Jun2006 to Jun2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2007-08-03   ,         968500, 2007-09 ,         978000, 2007-12 ,         987500, 2008-03 ,         997000, 2008-06 ,                    na,  
2007-07-27   ,         951000, 2007-09 ,         960500, 2007-12 ,         970000, 2008-03 ,         979500, 2008-06 ,                    na,  
2007-07-20   ,        1012500, 2007-09 ,        1022000, 2007-12 ,        1031500, 2008-03 ,        1041000, 2008-06 ,                    na,  
2007-07-13   ,        1028000, 2007-09 ,        1037500, 2007-12 ,        1047000, 2008-03 ,        1056500, 2008-06 ,                    na,  
2007-07-06   ,        1015500, 2007-09 ,        1025000, 2007-12 ,        1034500, 2008-03 ,        1044000, 2008-06 ,                    na,  
2007-06-29   ,         995500, 2007-09 ,        1005000, 2007-12 ,        1014500, 2008-03 ,        1024000, 2008-06 ,                    na,  
2007-06-22   ,         996000, 2007-09 ,        1005500, 2007-12 ,        1015000, 2008-03 ,        1024500, 2008-06 ,        1039000, 2008-06 
2007-06-15   ,        1001285, 2007-06 ,        1015000, 2007-09 ,        1024500, 2007-12 ,        1034000, 2008-03 ,        1043500, 2008-06 
2007-06-08   ,         982500, 2007-06 ,         992000, 2007-09 ,        1001500, 2007-12 ,        1011000, 2008-03 ,                    na,  
2007-06-01   ,        1006000, 2007-06 ,        1013500, 2007-09 ,        1021000, 2007-12 ,        1028500, 2008-03 ,                    na,  
2007-05-25   ,         989000, 2007-06 ,         996500, 2007-09 ,        1004000, 2007-12 ,        1011500, 2008-03 ,                    na,  
2007-05-18   ,         992000, 2007-06 ,         999500, 2007-09 ,        1007000, 2007-12 ,        1014500, 2008-03 ,                    na,  
2007-05-11   ,         980500, 2007-06 ,         988000, 2007-09 ,         995500, 2007-12 ,        1003000, 2008-03 ,                    na,  
2007-05-04   ,         982500, 2007-06 ,         990000, 2007-09 ,         997500, 2007-12 ,        1005000, 2008-03 ,                    na,  
2007-04-27   ,         973500, 2007-06 ,         981000, 2007-09 ,         988500, 2007-12 ,         996000, 2008-03 ,                    na,  
2007-04-20   ,         973000, 2007-06 ,         980500, 2007-09 ,         988000, 2007-12 ,         995500, 2008-03 ,                    na,  
2007-04-13   ,         955500, 2007-06 ,         963000, 2007-09 ,         970500, 2007-12 ,         978000, 2008-03 ,                    na,  
2007-04-06   ,         945500, 2007-06 ,         953000, 2007-09 ,         960500, 2007-12 ,         968000, 2008-03 ,                    na,  
2007-03-30   ,         930500, 2007-06 ,         938000, 2007-09 ,         945500, 2007-12 ,         953000, 2008-03 ,                    na,  
2007-03-23   ,         936500, 2007-06 ,         944000, 2007-09 ,         951500, 2007-12 ,         959000, 2008-03 ,         936000, 2008-03 
2007-03-16   ,         903102, 2007-03 ,         901500, 2007-06 ,         909000, 2007-09 ,         916500, 2007-12 ,         924000, 2008-03 
2007-03-09   ,         908500, 2007-03 ,         916000, 2007-06 ,         923500, 2007-09 ,         931000, 2007-12 ,                    na,  
2007-03-02   ,         894000, 2007-03 ,         901500, 2007-06 ,         909000, 2007-09 ,         916500, 2007-12 ,                    na,  
2007-02-23   ,         943000, 2007-03 ,         951000, 2007-06 ,         959000, 2007-09 ,         967000, 2007-12 ,                    na,  
2007-02-16   ,         945500, 2007-03 ,         953500, 2007-06 ,         961500, 2007-09 ,         969500, 2007-12 ,                    na,  
2007-02-09   ,         932500, 2007-03 ,         940500, 2007-06 ,         948500, 2007-09 ,         956500, 2007-12 ,                    na,  
2007-02-02   ,         935500, 2007-03 ,         943500, 2007-06 ,         951500, 2007-09 ,         959500, 2007-12 ,                    na,  
2007-01-26   ,         919000, 2007-03 ,         927000, 2007-06 ,         935000, 2007-09 ,         943000, 2007-12 ,                    na,  
2007-01-19   ,         922000, 2007-03 ,         930000, 2007-06 ,         938000, 2007-09 ,         946000, 2007-12 ,                    na,  
2007-01-12   ,         919500, 2007-03 ,         927500, 2007-06 ,         935500, 2007-09 ,         943500, 2007-12 ,                    na,  
2007-01-05   ,         907000, 2007-03 ,         915000, 2007-06 ,         923000, 2007-09 ,         931000, 2007-12 ,                    na,  
2006-12-29   ,         920500, 2007-03 ,         928500, 2007-06 ,         936500, 2007-09 ,         944500, 2007-12 ,                    na,  
2006-12-22   ,         912500, 2007-03 ,         920500, 2007-06 ,         928500, 2007-09 ,         936500, 2007-12 ,         942500, 2007-12 
2006-12-15   ,         916701, 2006-12 ,         922000, 2007-03 ,         930000, 2007-06 ,         938000, 2007-09 ,         946000, 2007-12 
2006-12-08   ,         905000, 2006-12 ,         912500, 2007-03 ,         920000, 2007-06 ,         927500, 2007-09 ,                    na,  
2006-12-01   ,         869000, 2006-12 ,         903000, 2007-03 ,         910000, 2007-06 ,         917000, 2007-09 ,                    na,  
2006-11-24   ,         895000, 2006-12 ,         902000, 2007-03 ,         909000, 2007-06 ,         916000, 2007-09 ,                    na,  
2006-11-17   ,         892000, 2006-12 ,         899000, 2007-03 ,         906000, 2007-06 ,         913000, 2007-09 ,                    na,  
2006-11-10   ,         885500, 2006-12 ,         892500, 2007-03 ,         899500, 2007-06 ,         906500, 2007-09 ,                    na,  
2006-11-03   ,         874500, 2006-12 ,         881500, 2007-03 ,         888500, 2007-06 ,         895500, 2007-09 ,                    na,  
2006-10-27   ,         881500, 2006-12 ,         888500, 2007-03 ,         895500, 2007-06 ,         902500, 2007-09 ,                    na,  
2006-10-20   ,         872500, 2006-12 ,         879500, 2007-03 ,         886500, 2007-06 ,         893500, 2007-09 ,                    na,  
2006-10-13   ,         869500, 2006-12 ,         876500, 2007-03 ,         883500, 2007-06 ,         890500, 2007-09 ,                    na,  
2006-10-06   ,         859000, 2006-12 ,         866000, 2007-03 ,         873000, 2007-06 ,         880000, 2007-09 ,                    na,  
2006-09-29   ,         853500, 2006-12 ,         860500, 2007-03 ,         867500, 2007-06 ,         874500, 2007-09 ,                    na,  
2006-09-22   ,         842000, 2006-12 ,         849000, 2007-03 ,         856000, 2007-06 ,         863000, 2007-09 ,                    na,  
2006-09-15   ,         837926, 2006-09 ,         844500, 2006-12 ,         851500, 2007-03 ,         858500, 2007-06 ,         865500, 2007-09 
2006-09-08   ,         830500, 2006-09 ,         837500, 2006-12 ,         844500, 2007-03 ,         851500, 2007-06 ,                    na,  
2006-09-01   ,         844500, 2006-09 ,         851500, 2006-12 ,         858500, 2007-03 ,         865500, 2007-06 ,                    na,  
2006-08-25   ,         833500, 2006-09 ,         840500, 2006-12 ,         847500, 2007-03 ,         854500, 2007-06 ,                    na,  
2006-08-18   ,         840500, 2006-09 ,         847500, 2006-12 ,         854500, 2007-03 ,         861500, 2007-06 ,                    na,  
2006-08-11   ,         819500, 2006-09 ,         826500, 2006-12 ,         833500, 2007-03 ,         840500, 2007-06 ,                    na,  
2006-08-04   ,         830500, 2006-09 ,         837500, 2006-12 ,         844500, 2007-03 ,         851500, 2007-06 ,                    na,  
2006-07-28   ,         829000, 2006-09 ,         836000, 2006-12 ,         843000, 2007-03 ,         850000, 2007-06 ,                    na,  
2006-07-21   ,         798000, 2006-09 ,         805000, 2006-12 ,         812000, 2007-03 ,         819000, 2007-06 ,                    na,  
2006-07-14   ,         799000, 2006-09 ,         806000, 2006-12 ,         813000, 2007-03 ,         820000, 2007-06 ,                    na,  
2006-07-07   ,         821500, 2006-09 ,         828500, 2006-12 ,         835500, 2007-03 ,         842500, 2007-06 ,                    na,  
2006-06-30   ,         824500, 2006-09 ,         831500, 2006-12 ,         838500, 2007-03 ,         845500, 2007-06 ,                    na,  
2006-06-23   ,         798500, 2006-09 ,         805500, 2006-12 ,         812500, 2007-03 ,         819500, 2007-06 ,                    na,  
2006-06-16   ,         794590, 2006-06 ,         799750, 2006-09 ,         806750, 2006-12 ,         813750, 2007-03 ,         820750, 2007-06 
2006-06-09   ,         795100, 2006-06 ,         802100, 2006-09 ,         809100, 2006-12 ,         816100, 2007-03 ,                    na,  
2006-06-02   ,         831000, 2006-06 ,         836000, 2006-09 ,         841000, 2006-12 ,         846000, 2007-03 ,                    na,  
2006-05-26   ,         825000, 2006-06 ,         830000, 2006-09 ,         835000, 2006-12 ,         840000, 2007-03 ,                    na,  
2006-05-19   ,         819500, 2006-06 ,         824500, 2006-09 ,         829500, 2006-12 ,         834500, 2007-03 ,                    na,  
2006-05-12   ,         842500, 2006-06 ,         847500, 2006-09 ,         852500, 2006-12 ,         857500, 2007-03 ,                    na,  
2006-05-05   ,         865000, 2006-06 ,         870000, 2006-09 ,         875000, 2006-12 ,         880000, 2007-03 ,                    na,  
2006-04-28   ,         850000, 2006-06 ,         855000, 2006-09 ,         860000, 2006-12 ,         865000, 2007-03 ,                    na,  
2006-04-21   ,         848500, 2006-06 ,         853500, 2006-09 ,         858500, 2006-12 ,         863500, 2007-03 ,                    na,  
2006-04-14   ,         824500, 2006-06 ,         829500, 2006-09 ,         834500, 2006-12 ,         839500, 2007-03 ,                    na,  
2006-04-07   ,         830500, 2006-06 ,         835500, 2006-09 ,         840500, 2006-12 ,         845500, 2007-03 ,                    na,  
2006-03-31   ,         829500, 2006-06 ,         834500, 2006-09 ,         839500, 2006-12 ,         844500, 2007-03 ,                    na,  
2006-03-24   ,         829000, 2006-06 ,         834000, 2006-09 ,         839000, 2006-12 ,         844000, 2007-03 ,                    na,  
2006-03-17   ,         831500, 2006-06 ,         836500, 2006-09 ,         841500, 2006-12 ,         846500, 2007-03 ,                    na,  
2006-03-10   ,         807500, 2006-03 ,         812500, 2006-06 ,         817500, 2006-09 ,         822500, 2006-12 ,                    na,  
2006-03-03   ,         811500, 2006-03 ,         816500, 2006-06 ,         821500, 2006-09 ,         826500, 2006-12 ,                    na,  
2006-02-24   ,         814200, 2006-03 ,         819200, 2006-06 ,         824200, 2006-09 ,         829200, 2006-12 ,                    na,  
2006-02-17   ,         809500, 2006-03 ,         814500, 2006-06 ,         819500, 2006-09 ,         824500, 2006-12 ,                    na,  
2006-02-10   ,         799000, 2006-03 ,         804000, 2006-06 ,         809000, 2006-09 ,         814000, 2006-12 ,                    na,  
2006-02-03   ,         800800, 2006-03 ,         805800, 2006-06 ,         810800, 2006-09 ,         815800, 2006-12 ,                    na,  
2006-01-27   ,         811500, 2006-03 ,         816500, 2006-06 ,         821500, 2006-09 ,         826500, 2006-12 ,                    na,  
2006-01-20   ,         792700, 2006-03 ,         797700, 2006-06 ,         802700, 2006-09 ,         807700, 2006-12 ,                    na,  
2006-01-13   ,         805500, 2006-03 ,         810500, 2006-06 ,         815500, 2006-09 ,         820500, 2006-12 ,                    na,  
2006-01-06   ,         806500, 2006-03 ,         811500, 2006-06 ,         816500, 2006-09 ,         821500, 2006-12 ,                    na,  
2005-12-30   ,         780000, 2006-03 ,         785000, 2006-06 ,         790000, 2006-09 ,         797000, 2006-12 ,                    na,  
2005-12-23   ,         788500, 2006-03 ,         793500, 2006-06 ,         798500, 2006-09 ,         802800, 2006-12 ,                    na,  
2005-12-16   ,         785133, 2006-03 ,         791500, 2006-03 ,         796500, 2006-06 ,         801500, 2006-09 ,                    na,  
2005-12-09   ,         776500, 2005-12 ,         781500, 2006-03 ,         786500, 2006-06 ,         791500, 2006-09 ,                    na,  
2005-12-02   ,         776500, 2005-12 ,         780700, 2006-03 ,         784900, 2006-06 ,         789100, 2006-09 ,                    na,  
2005-11-25   ,         776000, 2005-12 ,         780200, 2006-03 ,         784400, 2006-06 ,         788600, 2006-09 ,                    na,  
2005-11-18   ,         764500, 2005-12 ,         768700, 2006-03 ,         772900, 2006-06 ,         777100, 2006-09 ,                    na,  
2005-11-11   ,         757500, 2005-12 ,         761700, 2006-03 ,         765900, 2006-06 ,         770100, 2006-09 ,                    na,  
2005-11-04   ,         752000, 2005-12 ,         756200, 2006-03 ,         760400, 2006-06 ,         764600, 2006-09 ,                    na,  
2005-10-28   ,         738000, 2005-12 ,         742200, 2006-03 ,         746400, 2006-06 ,         750600, 2006-09 ,                    na,  
2005-10-21   ,         728000, 2005-12 ,         732200, 2006-03 ,         736400, 2006-06 ,         740600, 2006-09 ,                    na,  
2005-10-14   ,         738500, 2005-12 ,         742700, 2006-03 ,         746900, 2006-06 ,         751100, 2006-09 ,                    na,  
2005-10-07   ,         746000, 2005-12 ,         750200, 2006-03 ,         754400, 2006-06 ,         758600, 2006-09 ,                    na,  
2005-09-30   ,         767000, 2005-12 ,         771200, 2006-03 ,         775400, 2006-06 ,         779600, 2006-09 ,                    na,  
2005-09-23   ,         755300, 2005-12 ,         759500, 2006-03 ,         763700, 2006-06 ,         767900, 2006-09 ,                    na,  
2005-09-16   ,         767600, 2005-12 ,         771800, 2006-03 ,         776000, 2006-06 ,         780200, 2006-09 ,                    na,  
2005-09-09   ,         766300, 2005-09 ,         770500, 2005-12 ,         774700, 2006-03 ,         778900, 2006-06 ,                    na,  
2005-09-02   ,         753300, 2005-09 ,         756300, 2005-12 ,         759300, 2006-03 ,         762300, 2006-06 ,                    na,  
2005-08-26   ,         738500, 2005-09 ,         741500, 2005-12 ,         744500, 2006-03 ,         747500, 2006-06 ,                    na,  
2005-08-19   ,         747500, 2005-09 ,         750500, 2005-12 ,         753500, 2006-03 ,         756500, 2006-06 ,                    na,  
2005-08-12   ,         757000, 2005-09 ,         760000, 2005-12 ,         763000, 2006-03 ,         766000, 2006-06 ,                    na,  
2005-08-05   ,         746000, 2005-09 ,         749000, 2005-12 ,         752000, 2006-03 ,         755000, 2006-06 ,                    na,  
2005-07-29   ,         749000, 2005-09 ,         752000, 2005-12 ,         755000, 2006-03 ,         758000, 2006-06 ,                    na,  
2005-07-22   ,         746500, 2005-09 ,         749500, 2005-12 ,         752500, 2006-03 ,         755500, 2006-06 ,                    na,  
2005-07-15   ,         742500, 2005-09 ,         745500, 2005-12 ,         748500, 2006-03 ,         751500, 2006-06 ,                    na,  
2005-07-08   ,         735500, 2005-09 ,         738500, 2005-12 ,         741500, 2006-03 ,         744500, 2006-06 ,                    na,  
2005-07-01   ,         727400, 2005-09 ,         730400, 2005-12 ,         733400, 2006-03 ,         736400, 2006-06 ,                    na,  
2005-06-24   ,         719000, 2005-09 ,         722000, 2005-12 ,         725000, 2006-03 ,         728000, 2006-06 ,                    na,  
2005-06-17   ,         737000, 2005-09 ,         740000, 2005-12 ,         743000, 2006-03 ,         746000, 2006-06 ,                    na,  
2005-06-10   ,         720300, 2005-06 ,         723300, 2005-09 ,         726300, 2005-12 ,         729300, 2006-03 ,                    na,  
2005-06-03   ,         718000, 2005-06 ,         720000, 2005-09 ,         722000, 2005-12 ,         724000, 2006-03 ,                    na,  
2005-05-27   ,         718500, 2005-06 ,         720500, 2005-09 ,         722500, 2005-12 ,         724500, 2006-03 ,                    na,  
2005-05-20   ,         712000, 2005-06 ,         714000, 2005-09 ,         716000, 2005-12 ,         718000, 2006-03 ,                    na,  
2005-05-13   ,         694500, 2005-06 ,         696500, 2005-09 ,         698500, 2005-12 ,         700500, 2006-03 ,                    na,  
2005-05-06   ,         710500, 2005-06 ,         712500, 2005-09 ,         714500, 2005-12 ,         716500, 2006-03 ,                    na,  
2005-04-29   ,         701000, 2005-06 ,         703000, 2005-09 ,         705000, 2005-12 ,         707000, 2006-03 ,                    na,  
2005-04-22   ,         702000, 2005-06 ,         704000, 2005-09 ,         706000, 2005-12 ,         708000, 2006-03 ,                    na,  
2005-04-15   ,         696500, 2005-06 ,         698500, 2005-09 ,         700500, 2005-12 ,         702500, 2006-03 ,                    na,  
2005-04-08   ,         719200, 2005-06 ,         721200, 2005-09 ,         723200, 2005-12 ,         725200, 2006-03 ,                    na,  
2005-04-01   ,         714000, 2005-06 ,         716000, 2005-09 ,         718000, 2005-12 ,         720000, 2006-03 ,                    na,  
2005-03-25   ,         714500, 2005-06 ,         716500, 2005-09 ,         718500, 2005-12 ,         720500, 2006-03 ,                    na,  
2005-03-18   ,         727500, 2005-06 ,         729500, 2005-09 ,         731500, 2005-12 ,         733500, 2006-03 ,                    na,  
2005-03-11   ,         733000, 2005-03 ,         735000, 2005-06 ,         737000, 2005-09 ,         739000, 2005-12 ,                    na,  
2005-03-04   ,         744500, 2005-03 ,         746000, 2005-06 ,         747500, 2005-09 ,         749000, 2005-12 ,                    na,  
2005-02-25   ,         735500, 2005-03 ,         737000, 2005-06 ,         738500, 2005-09 ,         740000, 2005-12 ,                    na,  
2005-02-18   ,         729000, 2005-03 ,         730500, 2005-06 ,         732000, 2005-09 ,         733500, 2005-12 ,                    na,  
2005-02-11   ,         726500, 2005-03 ,         728000, 2005-06 ,         729500, 2005-09 ,         731000, 2005-12 ,                    na,  
2005-02-04   ,         721000, 2005-03 ,         722500, 2005-06 ,         724000, 2005-09 ,         725500, 2005-12 ,                    na,  
2005-01-28   ,         704500, 2005-03 ,         706000, 2005-06 ,         707500, 2005-09 ,         709000, 2005-12 ,                    na,  
2005-01-21   ,         699500, 2005-03 ,         701000, 2005-06 ,         702500, 2005-09 ,         704000, 2005-12 ,                    na,  
2005-01-14   ,         706500, 2005-03 ,         708000, 2005-06 ,         709500, 2005-09 ,         711000, 2005-12 ,                    na,  
2005-01-07   ,         706500, 2005-03 ,         708000, 2005-06 ,         709500, 2005-09 ,         711000, 2005-12 ,                    na,  
2004-12-31   ,         725500, 2005-03 ,         727000, 2005-06 ,         728500, 2005-09 ,         730000, 2005-12 ,                    na,  
2004-12-24   ,         721500, 2005-03 ,         723000, 2005-06 ,         724500, 2005-09 ,         726000, 2005-12 ,                    na,  
2004-12-17   ,         707119, 2004-12 ,         711000, 2005-03 ,         712500, 2005-06 ,         714000, 2005-09 ,                    na,  
2004-12-10   ,         702500, 2004-12 ,         704000, 2005-03 ,         705500, 2005-06 ,         707000, 2005-09 ,                    na,  
2004-12-03   ,         709000, 2004-12 ,         710100, 2005-03 ,         711200, 2005-06 ,         712300, 2005-09 ,                    na,  
2004-11-26   ,         704500, 2004-12 ,         705600, 2005-03 ,         706700, 2005-06 ,         707800, 2005-09 ,                    na,  
2004-11-19   ,         695500, 2004-12 ,         696600, 2005-03 ,         697700, 2005-06 ,         698800, 2005-09 ,                    na,  
2004-11-12   ,         701000, 2004-12 ,         702100, 2005-03 ,         703200, 2005-06 ,         704300, 2005-09 ,                    na,  
2004-11-05   ,         691000, 2004-12 ,         691700, 2005-03 ,         692400, 2005-06 ,         693100, 2005-09 ,                    na,  
2004-10-29   ,         669500, 2004-12 ,         670200, 2005-03 ,         670900, 2005-06 ,         671600, 2005-09 ,                    na,  
2004-10-22   ,         652000, 2004-12 ,         652700, 2005-03 ,         653400, 2005-06 ,         654100, 2005-09 ,                    na,  
2004-10-15   ,         656200, 2004-12 ,         656900, 2005-03 ,         657600, 2005-06 ,         658300, 2005-09 ,                    na,  
2004-10-08   ,         663500, 2004-12 ,         664200, 2005-03 ,         664900, 2005-06 ,         665600, 2005-09 ,                    na,  
2004-10-01   ,         666500, 2004-12 ,         667200, 2005-03 ,         667900, 2005-06 ,         668600, 2005-09 ,                    na,  
2004-09-24   ,         653500, 2004-12 ,         654200, 2005-03 ,         654900, 2005-06 ,         655600, 2005-09 ,                    na,  
2004-09-17   ,         659821, 2004-09 ,         660500, 2004-12 ,         661200, 2005-03 ,         661900, 2005-06 ,                    na,  
2004-09-10   ,         657000, 2004-09 ,         657000, 2004-12 ,         657000, 2005-03 ,         657000, 2005-06 ,                    na,  
2004-09-03   ,         651000, 2004-09 ,         651000, 2004-12 ,         651000, 2005-03 ,         651000, 2005-06 ,                    na,  
2004-08-27   ,         646500, 2004-09 ,         646500, 2004-12 ,         646500, 2005-03 ,         646500, 2005-06 ,                    na,  
2004-08-20   ,         641000, 2004-09 ,         641000, 2004-12 ,         641000, 2005-03 ,         641000, 2005-06 ,                    na,  
2004-08-13   ,         622500, 2004-09 ,         622500, 2004-12 ,         622500, 2005-03 ,         622500, 2005-06 ,                    na,  
2004-08-06   ,         621500, 2004-09 ,         621500, 2004-12 ,         621500, 2005-03 ,         621500, 2005-06 ,                    na,  
2004-07-30   ,         640000, 2004-09 ,         640000, 2004-12 ,         640000, 2005-03 ,         640000, 2005-06 ,                    na,  
2004-07-23   ,         632000, 2004-09 ,         632000, 2004-12 ,         632000, 2005-03 ,         632000, 2005-06 ,                    na,  
2004-07-16   ,         645500, 2004-09 ,         645500, 2004-12 ,         645500, 2005-03 ,         645500, 2005-06 ,                    na,  
2004-07-09   ,         649100, 2004-09 ,         649100, 2004-12 ,         649100, 2005-03 ,         649100, 2005-06 ,                    na,  
2004-07-02   ,         653500, 2004-09 ,         653500, 2004-12 ,         653500, 2005-03 ,         653500, 2005-06 ,                    na,  
2004-06-25   ,         658000, 2004-09 ,         658000, 2004-12 ,         658000, 2005-03 ,         660000, 2005-06 ,                    na,  
2004-06-18   ,         653963, 2004-06 ,         655000, 2004-09 ,         655000, 2004-12 ,         655000, 2005-03 ,                    na,  
2004-06-11   ,         654000, 2004-06 ,         654000, 2004-09 ,         654000, 2004-12 ,         654000, 2005-03 ,                    na,  
2004-06-04   ,         650000, 2004-06 ,         648500, 2004-09 ,         647000, 2004-12 ,         645500, 2005-03 ,                    na,  
2004-05-28   ,         648470, 2004-06 ,         646970, 2004-09 ,         645470, 2004-12 ,         643970, 2005-03 ,                    na,  
2004-05-21   ,         630500, 2004-06 ,         629000, 2004-09 ,         627500, 2004-12 ,         626000, 2005-03 ,                    na,  
2004-05-14   ,         628500, 2004-06 ,         627000, 2004-09 ,         625500, 2004-12 ,         624000, 2005-03 ,                    na,  
2004-05-07   ,         635000, 2004-06 ,         633500, 2004-09 ,         632000, 2004-12 ,         630500, 2005-03 ,                    na,  
2004-04-30   ,         642790, 2004-06 ,         641290, 2004-09 ,         639790, 2004-12 ,         638290, 2005-03 ,                    na,  
2004-04-23   ,         660000, 2004-06 ,         658500, 2004-09 ,         657000, 2004-12 ,         655500, 2005-03 ,                    na,  
2004-04-16   ,         659000, 2004-06 ,         657500, 2004-09 ,         656000, 2004-12 ,         654500, 2005-03 ,                    na,  
2004-04-09   ,         664500, 2004-06 ,         663000, 2004-09 ,         661500, 2004-12 ,         660000, 2005-03 ,                    na,  
2004-04-02   ,         665500, 2004-06 ,         664000, 2004-09 ,         662500, 2004-12 ,         661000, 2005-03 ,                    na,  
2004-03-26   ,         645000, 2004-06 ,         643500, 2004-09 ,         642000, 2004-12 ,         640500, 2005-03 ,                    na,  
2004-03-19   ,         654887, 2004-03 ,         648000, 2004-06 ,         646500, 2004-09 ,         645000, 2004-12 ,                    na,  
2004-03-12   ,         653400, 2004-03 ,         652000, 2004-06 ,         650600, 2004-09 ,         649200, 2004-12 ,                    na,  
2004-03-05   ,         678000, 2004-03 ,         676600, 2004-06 ,         675200, 2004-09 ,         673800, 2004-12 ,                    na,  
2004-02-27   ,         668850, 2004-03 ,         667850, 2004-06 ,         666850, 2004-09 ,         665850, 2004-12 ,                    na,  
2004-02-20   ,         667200, 2004-03 ,         666200, 2004-06 ,         665200, 2004-09 ,         664200, 2004-12 ,                    na,  
2004-02-13   ,         668700, 2004-03 ,         667700, 2004-06 ,         666700, 2004-09 ,         665700, 2004-12 ,                    na,  
2004-02-06   ,         661350, 2004-03 ,         660350, 2004-06 ,         659350, 2004-09 ,         658350, 2004-12 ,                    na,  
2004-01-30   ,         654300, 2004-03 ,         653300, 2004-06 ,         652300, 2004-09 ,         651300, 2004-12 ,                    na,  
2004-01-23   ,         661450, 2004-03 ,         660450, 2004-06 ,         659450, 2004-09 ,         658450, 2004-12 ,                    na,  
2004-01-16   ,         655600, 2004-03 ,         654600, 2004-06 ,         653600, 2004-09 ,         652600, 2004-12 ,                    na,  
2004-01-09   ,         651900, 2004-03 ,         650900, 2004-06 ,         649900, 2004-09 ,         648900, 2004-12 ,                    na,  
2004-01-02   ,         644550, 2004-03 ,         643550, 2004-06 ,         642550, 2004-09 ,         641550, 2004-12 ,                    na,  
2003-12-26   ,         634450, 2004-03 ,         633450, 2004-06 ,         632450, 2004-09 ,         631450, 2004-12 ,                    na,  
2003-12-19   ,         627000, 2004-03 ,         626000, 2004-06 ,         625000, 2004-09 ,         624000, 2004-12 ,                    na,  
2003-12-12   ,         619750, 2003-12 ,         618750, 2004-03 ,         617750, 2004-06 ,         616750, 2004-09 ,                    na,  
2003-12-05   ,         612250, 2003-12 ,         611250, 2004-03 ,         610250, 2004-06 ,         609250, 2004-09 ,                    na,  
2003-11-28   ,         607200, 2003-12 ,         606200, 2004-03 ,         605200, 2004-06 ,         604200, 2004-09 ,                    na,  
2003-11-21   ,         595000, 2003-12 ,         594000, 2004-03 ,         593000, 2004-06 ,         592000, 2004-09 ,                    na,  
2003-11-14   ,         600500, 2003-12 ,         599500, 2004-03 ,         598500, 2004-06 ,         597500, 2004-09 ,                    na,  
2003-11-07   ,         597250, 2003-12 ,         596250, 2004-03 ,         595250, 2004-06 ,         594250, 2004-09 ,                    na,  
2003-10-31   ,         595300, 2003-12 ,         594300, 2004-03 ,         593300, 2004-06 ,         592300, 2004-09 ,                    na,  
2003-10-24   ,         584750, 2003-12 ,         584650, 2004-03 ,         584550, 2004-06 ,         584450, 2004-09 ,                    na,  
2003-10-17   ,         589750, 2003-12 ,         588750, 2004-03 ,         587750, 2004-06 ,         586750, 2004-09 ,                    na,  
2003-10-10   ,         589700, 2003-12 ,         588700, 2004-03 ,         587700, 2004-06 ,         586700, 2004-09 ,                    na,  
2003-10-03   ,         582250, 2003-12 ,         581250, 2004-03 ,         580250, 2004-06 ,         579250, 2004-09 ,                    na,  
2003-09-26   ,         563750, 2003-12 ,         562750, 2004-03 ,         561750, 2004-06 ,         560750, 2004-09 ,                    na,  
2003-09-19   ,         583500, 2003-12 ,         582500, 2004-03 ,         581500, 2004-06 ,         583100, 2004-09 ,                    na,  
2003-09-12   ,         575350, 2003-09 ,         574350, 2003-12 ,         573350, 2004-03 ,         572350, 2004-06 ,                    na,  
2003-09-05   ,         574750, 2003-09 ,         573750, 2003-12 ,         572750, 2004-03 ,         571750, 2004-06 ,                    na,  
2003-08-29   ,         565800, 2003-09 ,         564800, 2003-12 ,         563800, 2004-03 ,         562800, 2004-06 ,                    na,  
2003-08-22   ,         559250, 2003-09 ,         558250, 2003-12 ,         557250, 2004-03 ,         556250, 2004-06 ,                    na,  
2003-08-15   ,         561150, 2003-09 ,         560150, 2003-12 ,         559150, 2004-03 ,         558150, 2004-06 ,                    na,  
2003-08-08   ,         552250, 2003-09 ,         551250, 2003-12 ,         550250, 2004-03 ,         549250, 2004-06 ,                    na,  
2003-08-01   ,         550250, 2003-09 ,         549250, 2003-12 ,         548250, 2004-03 ,         547250, 2004-06 ,                    na,  
2003-07-25   ,         559750, 2003-09 ,         558750, 2003-12 ,         557750, 2004-03 ,         556750, 2004-06 ,                    na,  
2003-07-18   ,         553250, 2003-09 ,         552250, 2003-12 ,         551250, 2004-03 ,         550250, 2004-06 ,                    na,  
2003-07-11   ,         558250, 2003-09 ,         557250, 2003-12 ,         556250, 2004-03 ,         555250, 2004-06 ,                    na,  
2003-07-04   ,         553450, 2003-09 ,         552450, 2003-12 ,         551450, 2004-03 ,         550450, 2004-06 ,                    na,  
2003-06-27   ,         548750, 2003-09 ,         547750, 2003-12 ,         546750, 2004-03 ,         545750, 2004-06 ,                    na,  
2003-06-20   ,         560250, 2003-09 ,         559250, 2003-12 ,         558250, 2004-03 ,         557250, 2004-06 ,                    na,  
2003-06-13   ,         559850, 2003-06 ,         558650, 2003-09 ,         557450, 2003-12 ,         556250, 2004-03 ,                    na,  
2003-06-06   ,         558250, 2003-06 ,         556750, 2003-09 ,         555250, 2003-12 ,         553750, 2004-03 ,                    na,  
2003-05-30   ,         543250, 2003-06 ,         541750, 2003-09 ,         540250, 2003-12 ,         538750, 2004-03 ,                    na,  
2003-05-23   ,         528250, 2003-06 ,         526750, 2003-09 ,         525250, 2003-12 ,         523750, 2004-03 ,                    na,  
2003-05-16   ,         531950, 2003-06 ,         530450, 2003-09 ,         528950, 2003-12 ,         527450, 2004-03 ,                    na,  
2003-05-09   ,         523000, 2003-06 ,         521500, 2003-09 ,         520000, 2003-12 ,         518500, 2004-03 ,                    na,  
2003-05-02   ,         518100, 2003-06 ,         516600, 2003-09 ,         515100, 2003-12 ,         513600, 2004-03 ,                    na,  
2003-04-25   ,         499800, 2003-06 ,         498300, 2003-09 ,         496800, 2003-12 ,         495300, 2004-03 ,                    na,  
2003-04-18   ,         499000, 2003-06 ,         497500, 2003-09 ,         496000, 2003-12 ,         473900, 2004-03 ,                    na,  
2003-04-11   ,         485600, 2003-06 ,         484100, 2003-09 ,         482600, 2003-12 ,         473900, 2004-03 ,                    na,  
2003-04-04   ,         487800, 2003-06 ,         486300, 2003-09 ,         484800, 2003-12 ,         473900, 2004-03 ,                    na,  
2003-03-28   ,         479000, 2003-06 ,         477500, 2003-09 ,         476000, 2003-12 ,         473900, 2004-03 ,                    na,  
2003-03-21   ,         494850, 2003-06 ,         493350, 2003-09 ,         491850, 2003-12 ,                    na,  ,                    na,  
2003-03-14   ,         461800, 2003-06 ,         460300, 2003-09 ,         458800, 2003-12 ,                    na,  ,                    na,  
2003-03-07   ,         462800, 2003-06 ,         461300, 2003-09 ,         459800, 2003-12 ,                    na,  ,                    na,