E C O N S T A T S TM
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
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
SGX SICOM TAIFEX
SFE - Sydney Futures Exchange (SFE)
Commodities / Miscellaneous
  FW - Fine Wool (cents / kg cleanweight) . 8814 BW - Broad Wool . 8838 GW - Greasy Wool . 8815 CT - MLA/SFE Cattle Futures . 8820
PT - Listed Property Trust . 828 AF - AUD (USD / one AUD) . 1739 NW - NZ Broad Wool . 156
Equity Index Futures
  AP - SPI 200 (A$25 x SPI200) . 6803 ZI - FoX15 Gross Share Price Index . 2043
Equity (Individual Share Futures)
  CA - RIO ISF . 2833 TA - TLS ISF . 2809 BL - BHP ISF . 2749 BO - BLD ISF . 2729
AZ - ANZ ISF . 2731 BC - WBC ISF . 2687 BP - BSL ISF . 2718 CB - CBA ISF . 2723
NB - NAB ISF . 2703 CM - CML ISF . 2688 LH - LHG ISF . 2215 WB - WBC ISF (Cash Settled) . 728
NM - NCM ISF . 1174 TB - TAH ISF . 1133 CS - RIN ISF . 1145 PM - AMP ISF . 1101
WD - WPL ISF . 1101 WM - AWC ISF . 1100 WW - WOW ISF . 1101 AR - AMC ISF . 1111
CI - CBA ISF (Cash Settled) . 1106 SG - SGB ISF . 1055 SU - SUN ISF . 1056 WE - WSF ISF . 1055
WF - WES ISF . 1056 AX - AXA ISF . 1079 BM - BIL ISF . 1072 CC - CCL ISF . 1068
FB - FGL ISF . 1068 FX - FXJ ISF . 1066 IA - IAG ISF . 1051 LL - LLC ISF . 1052
MY - SYB ISF . 1046 MA - MYP ISF . 393 PB - PBL ISF . 1043 PC - ANN ISF . 1041
QB - QBE ISF . 1044 QN - QAN ISF . 1041 TE - TLS ISF (Cash Settled) . 2340 RE - WMR ISF . 241
SR - SRP ISF . 214 NU - NCP ISF . 1
Interest Rates / Bonds
  IB - 30 Day Interbank Cash Rate . 9135 IR - 90-Day Bank Bills . 9135 YT - 3 Year Bonds . 2030 YS - 3 Year Interest Rate Swaps . 1308
XT - 10 Year Bonds . 2029 XS - 10 Year Interest Rate Swaps . 1305 UA - AU/US 10 yr Bond Spread . 2026 BB - 90 Day Bank Bill . 8553
TY - 3 Year Stock . 2038 TN - 10 Year Stock . 2038 ZO - NZ 30 Day OCR Interbank . 5299 BX - Bond Index . 1042
KY - NZ/AU 3 yr Bond Spread . 520 KX - NZ/AU 10 yr Bond Spread . 517
Electricity (power)
  BN - d-cypha NSW Base Load Elect . 9053 BQ - d-cypha QLD Base Load Elect . 9014 BS - d-cypha SA Base Load Elect . 8965 BV - d-cypha VIC Base Load Elect . 8962
PN - d-cypha NSW Peak Period Elect . 8944 PQ - d-cypha QLD Peak Period Elect . 8928 PS - d-cypha SA Peak Period Elect . 8910 PV - d-cypha VIC Peak Period Elect . 8901
GN - d-cypha NSW Base $300 CAP . 8667 GQ - d-cypha QLD Base $300 CAP . 8660 GS - d-cypha SA Base $300 CAP . 8651 GV - d-cypha VIC Base $300 CAP . 8643
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

NM - NCM ISF (1000 Shares).
Column ( 1) NM - NCM ISF (1000 Shares) maturity 1. Nearest maturity . Number of observations : 353
Column ( 2) NM - NCM ISF (1000 Shares) maturity 2. 2nd maturity . Number of observations : 293
Column ( 3) NM - NCM ISF (1000 Shares) maturity 3. 3rd maturity . Number of observations : 261
Column ( 4) NM - NCM ISF (1000 Shares) maturity 4. 4th maturity . Number of observations : 261
Column ( 5) NM - NCM ISF (1000 Shares) maturity 5. 5th maturity . Number of observations : 2
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 20, 7:28 pm

NM - NCM ISF (1000 Shares) . Futures . Settlement Price 
             , NM - NCM ISF (1000 Sha ,, NM - NCM ISF (1000 Sha ,, NM - NCM ISF (1000 Sha ,, NM - NCM ISF (1000 Sha ,, NM - NCM ISF (1000 Sha ,
             , res)                   ,, res)                   ,, res)                   ,, res)                   ,, res)                   ,
             , NM1st                  ,, NM2nd                  ,, NM3rd                  ,, NM4th                  ,, NM5th                  ,
             , NM - NCM ISF (1000     ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Shares); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             , Jan.2005 to Aug.24.2006,, Jan.2005 to May.26.2006,, Jan.2005 to Apr.10.2006,, Jan.2005 to Apr.10.2006,, May.2005 to Feb.24.2006,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2006-08-24 Th,         19.160, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-23 We,         20.520, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-22 Tu,         20.450, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-21 Mo,         20.420, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-18 Fr,         20.240, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-17 Th,         20.320, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-16 We,         20.410, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-15 Tu,         20.610, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-11 Fr,         21.020, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-10 Th,         19.720, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-09 We,         19.310, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-08 Tu,         19.490, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-07 Mo,         19.030, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-04 Fr,         19.120, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-03 Th,         19.440, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-02 We,         19.290, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-08-01 Tu,         19.260, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-31 Mo,         19.130, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-28 Fr,         18.330, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-27 Th,         18.680, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-26 We,         18.800, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-25 Tu,         19.140, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-24 Mo,         18.930, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-21 Fr,         18.430, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-20 Th,         18.780, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-19 We,         18.780, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-18 Tu,         19.150, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-17 Mo,         19.650, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-14 Fr,         19.540, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-13 Th,         19.900, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-12 We,         20.340, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-11 Tu,         20.360, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-10 Mo,         20.550, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-07 Fr,         20.870, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-06 Th,         22.150, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-05 We,         21.700, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-04 Tu,         21.200, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mo,         21.090, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-30 Fr,         20.970, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-29 Th,         19.910, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-28 We,         19.540, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-27 Tu,         19.990, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-26 Mo,         19.670, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-23 Fr,         19.570, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-22 Th,         20.000, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-21 We,         19.100, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-20 Tu,         18.950, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-19 Mo,         19.470, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-16 Fr,         20.050, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-15 Th,         19.450, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-14 We,         18.450, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-13 Tu,         18.300, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-12 Mo,         19.140, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-09 Fr,         19.140, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-08 Th,         20.240, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-07 We,         20.990, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-06 Tu,         20.590, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-05 Mo,         21.040, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-02 Fr,         19.900, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-01 Th,         20.110, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-31 We,         20.510, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-30 Tu,         20.950, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-29 Mo,         20.990, 2006-08 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Fr,             na,         ,         21.050, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-25 Th,         20.160, 2006-05 ,         20.630, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-24 We,         20.510, 2006-05 ,         20.980, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-23 Tu,         19.990, 2006-05 ,         20.330, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-22 Mo,         19.820, 2006-05 ,         20.160, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-19 Fr,         22.070, 2006-05 ,         22.410, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-18 Th,         22.050, 2006-05 ,         22.390, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-17 We,         23.110, 2006-05 ,         23.450, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-16 Tu,         22.870, 2006-05 ,         23.210, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-15 Mo,         24.460, 2006-05 ,         24.800, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-12 Fr,         24.710, 2006-05 ,         25.050, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-11 Th,         24.550, 2006-05 ,         24.890, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-10 We,         23.990, 2006-05 ,         24.330, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-09 Tu,         23.320, 2006-05 ,         23.660, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-08 Mo,         23.920, 2006-05 ,         24.260, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-05 Fr,         23.060, 2006-05 ,         23.400, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-04 Th,         22.640, 2006-05 ,         22.950, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-03 We,         23.110, 2006-05 ,         23.420, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-02 Tu,         22.520, 2006-05 ,         22.830, 2006-08 ,             na,         ,             na,         ,             na,         
2006-05-01 Mo,         23.390, 2006-05 ,         23.700, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-28 Fr,         22.790, 2006-05 ,         23.100, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-27 Th,         23.190, 2006-05 ,         23.500, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-26 We,         22.860, 2006-05 ,         23.170, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-25 Tu,         22.100, 2006-05 ,         22.410, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-24 Mo,         22.100, 2006-05 ,         22.410, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-21 Fr,         22.130, 2006-05 ,         22.440, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-20 Th,         22.840, 2006-05 ,         23.150, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-19 We,         23.420, 2006-05 ,         23.730, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-18 Tu,         22.930, 2006-05 ,         23.240, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-17 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-14 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Th,         22.330, 2006-05 ,         22.640, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-12 We,         22.910, 2006-05 ,         23.130, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-11 Tu,         23.390, 2006-05 ,         23.610, 2006-08 ,             na,         ,             na,         ,             na,         
2006-04-10 Mo,         23.510, 2006-05 ,         23.730, 2006-08 ,         22.210, 2006-11 ,         24.320, 2007-02 ,             na,         
2006-04-07 Fr,         23.790, 2006-05 ,         24.010, 2006-08 ,         22.490, 2006-11 ,         24.600, 2007-02 ,             na,         
2006-04-06 Th,         23.840, 2006-05 ,         24.060, 2006-08 ,         22.540, 2006-11 ,         24.650, 2007-02 ,             na,         
2006-04-05 We,         23.410, 2006-05 ,         23.600, 2006-08 ,         22.110, 2006-11 ,         24.220, 2007-02 ,             na,         
2006-04-04 Tu,         24.060, 2006-05 ,         24.250, 2006-08 ,         22.760, 2006-11 ,         24.870, 2007-02 ,             na,         
2006-04-03 Mo,         23.370, 2006-05 ,         23.560, 2006-08 ,         22.070, 2006-11 ,         24.180, 2007-02 ,             na,         
2006-03-31 Fr,         23.650, 2006-05 ,         23.840, 2006-08 ,         22.350, 2006-11 ,         24.460, 2007-02 ,             na,         
2006-03-30 Th,         22.590, 2006-05 ,         22.780, 2006-08 ,         21.290, 2006-11 ,         23.400, 2007-02 ,             na,         
2006-03-29 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-03-28 Tu,         22.670, 2006-05 ,         22.650, 2006-08 ,         21.370, 2006-11 ,         23.480, 2007-02 ,             na,         
2006-03-27 Mo,         21.230, 2006-05 ,         21.210, 2006-08 ,         19.930, 2006-11 ,         22.040, 2007-02 ,             na,         
2006-03-24 Fr,         20.950, 2006-05 ,         20.930, 2006-08 ,         19.650, 2006-11 ,         21.760, 2007-02 ,             na,         
2006-03-23 Th,         21.220, 2006-05 ,         21.200, 2006-08 ,         19.920, 2006-11 ,         22.030, 2007-02 ,             na,         
2006-03-22 We,         21.450, 2006-05 ,         21.430, 2006-08 ,         20.150, 2006-11 ,         22.260, 2007-02 ,             na,         
2006-03-21 Tu,         21.140, 2006-05 ,         21.120, 2006-08 ,         19.840, 2006-11 ,         21.950, 2007-02 ,             na,         
2006-03-20 Mo,         21.080, 2006-05 ,         21.060, 2006-08 ,         19.780, 2006-11 ,         21.890, 2007-02 ,             na,         
2006-03-17 Fr,         21.070, 2006-05 ,         21.050, 2006-08 ,         19.770, 2006-11 ,         21.880, 2007-02 ,             na,         
2006-03-16 Th,         21.570, 2006-05 ,         21.550, 2006-08 ,         20.270, 2006-11 ,         22.380, 2007-02 ,             na,         
2006-03-15 We,         21.420, 2006-05 ,         21.400, 2006-08 ,         20.120, 2006-11 ,         22.230, 2007-02 ,             na,         
2006-03-14 Tu,         21.330, 2006-05 ,         21.310, 2006-08 ,         20.030, 2006-11 ,         22.140, 2007-02 ,             na,         
2006-03-13 Mo,         21.800, 2006-05 ,         21.780, 2006-08 ,         20.500, 2006-11 ,         22.610, 2007-02 ,             na,         
2006-03-10 Fr,         21.120, 2006-05 ,         21.100, 2006-08 ,         19.820, 2006-11 ,         21.930, 2007-02 ,             na,         
2006-03-09 Th,         21.170, 2006-05 ,         21.150, 2006-08 ,         19.870, 2006-11 ,         21.980, 2007-02 ,             na,         
2006-03-08 We,         21.030, 2006-05 ,         21.010, 2006-08 ,         19.730, 2006-11 ,         21.840, 2007-02 ,             na,         
2006-03-07 Tu,         21.700, 2006-05 ,         21.680, 2006-08 ,         20.400, 2006-11 ,         22.510, 2007-02 ,             na,         
2006-03-06 Mo,         22.280, 2006-05 ,         22.260, 2006-08 ,         20.980, 2006-11 ,         23.090, 2007-02 ,             na,         
2006-03-03 Fr,         22.200, 2006-05 ,         22.180, 2006-08 ,         20.900, 2006-11 ,         23.010, 2007-02 ,             na,         
2006-03-02 Th,         21.170, 2006-05 ,         20.580, 2006-08 ,         19.870, 2006-11 ,         21.980, 2007-02 ,             na,         
2006-03-01 We,         21.020, 2006-05 ,         20.430, 2006-08 ,         19.720, 2006-11 ,         21.830, 2007-02 ,             na,         
2006-02-28 Tu,         21.220, 2006-05 ,         20.630, 2006-08 ,         19.920, 2006-11 ,         22.030, 2007-02 ,             na,         
2006-02-27 Mo,         21.290, 2006-05 ,         20.700, 2006-08 ,         19.990, 2006-11 ,         22.100, 2007-02 ,             na,         
2006-02-24 Fr,             na,         ,         20.940, 2006-05 ,         20.350, 2006-08 ,         19.640, 2006-11 ,         21.750, 2007-02 
2006-02-23 Th,         22.080, 2006-02 ,         22.120, 2006-05 ,         21.530, 2006-08 ,         20.820, 2006-11 ,             na,         
2006-02-22 We,         24.190, 2006-02 ,         24.230, 2006-05 ,         23.640, 2006-08 ,         22.930, 2006-11 ,             na,         
2006-02-21 Tu,         24.250, 2006-02 ,         24.290, 2006-05 ,         23.700, 2006-08 ,         22.990, 2006-11 ,             na,         
2006-02-20 Mo,         24.820, 2006-02 ,         24.860, 2006-05 ,         24.270, 2006-08 ,         23.560, 2006-11 ,             na,         
2006-02-17 Fr,         23.690, 2006-02 ,         23.730, 2006-05 ,         23.140, 2006-08 ,         22.430, 2006-11 ,             na,         
2006-02-16 Th,         23.810, 2006-02 ,         23.850, 2006-05 ,         23.260, 2006-08 ,         22.550, 2006-11 ,             na,         
2006-02-15 We,         24.170, 2006-02 ,         24.220, 2006-05 ,         23.620, 2006-08 ,         22.910, 2006-11 ,             na,         
2006-02-14 Tu,         24.850, 2006-02 ,         24.900, 2006-05 ,         24.300, 2006-08 ,         23.590, 2006-11 ,             na,         
2006-02-13 Mo,         24.720, 2006-02 ,         24.770, 2006-05 ,         24.170, 2006-08 ,         23.460, 2006-11 ,             na,         
2006-02-10 Fr,         25.560, 2006-02 ,         25.610, 2006-05 ,         25.010, 2006-08 ,         24.300, 2006-11 ,             na,         
2006-02-09 Th,         25.960, 2006-02 ,         26.010, 2006-05 ,         25.410, 2006-08 ,         24.700, 2006-11 ,             na,         
2006-02-08 We,         25.200, 2006-02 ,         25.350, 2006-05 ,         24.650, 2006-08 ,         23.940, 2006-11 ,             na,         
2006-02-07 Tu,         26.710, 2006-02 ,         26.860, 2006-05 ,         26.160, 2006-08 ,         25.450, 2006-11 ,             na,         
2006-02-06 Mo,         26.810, 2006-02 ,         26.960, 2006-05 ,         26.260, 2006-08 ,         25.550, 2006-11 ,             na,         
2006-02-03 Fr,         26.500, 2006-02 ,         26.650, 2006-05 ,         25.950, 2006-08 ,         25.240, 2006-11 ,             na,         
2006-02-02 Th,         26.400, 2006-02 ,         26.550, 2006-05 ,         25.850, 2006-08 ,         25.140, 2006-11 ,             na,         
2006-02-01 We,         26.900, 2006-02 ,         27.050, 2006-05 ,         26.350, 2006-08 ,         25.640, 2006-11 ,             na,         
2006-01-31 Tu,         26.300, 2006-02 ,         26.450, 2006-05 ,         25.750, 2006-08 ,         25.040, 2006-11 ,             na,         
2006-01-30 Mo,         24.910, 2006-02 ,         25.050, 2006-05 ,         24.360, 2006-08 ,         23.650, 2006-11 ,             na,         
2006-01-27 Fr,         24.160, 2006-02 ,         24.300, 2006-05 ,         23.610, 2006-08 ,         22.900, 2006-11 ,             na,         
2006-01-26 Th,         24.350, 2006-02 ,         24.490, 2006-05 ,         23.800, 2006-08 ,         23.090, 2006-11 ,             na,         
2006-01-25 We,         24.350, 2006-02 ,         24.490, 2006-05 ,         23.800, 2006-08 ,         23.090, 2006-11 ,             na,         
2006-01-24 Tu,         24.840, 2006-02 ,         24.980, 2006-05 ,         24.290, 2006-08 ,         23.580, 2006-11 ,             na,         
2006-01-23 Mo,         25.040, 2006-02 ,         25.180, 2006-05 ,         24.490, 2006-08 ,         23.780, 2006-11 ,             na,         
2006-01-20 Fr,         24.610, 2006-02 ,         24.750, 2006-05 ,         24.060, 2006-08 ,         23.350, 2006-11 ,             na,         
2006-01-19 Th,         24.710, 2006-02 ,         24.850, 2006-05 ,         24.160, 2006-08 ,         23.450, 2006-11 ,             na,         
2006-01-18 We,         24.530, 2006-02 ,         24.790, 2006-05 ,         23.980, 2006-08 ,         23.270, 2006-11 ,             na,         
2006-01-17 Tu,         25.740, 2006-02 ,         26.000, 2006-05 ,         25.190, 2006-08 ,         24.480, 2006-11 ,             na,         
2006-01-16 Mo,         25.700, 2006-02 ,         25.960, 2006-05 ,         25.150, 2006-08 ,         24.440, 2006-11 ,             na,         
2006-01-13 Fr,         24.790, 2006-02 ,         25.050, 2006-05 ,         24.240, 2006-08 ,         23.530, 2006-11 ,             na,         
2006-01-12 Th,         25.160, 2006-02 ,         25.010, 2006-05 ,         24.610, 2006-08 ,         23.900, 2006-11 ,             na,         
2006-01-11 We,         25.850, 2006-02 ,         25.700, 2006-05 ,         25.300, 2006-08 ,         24.590, 2006-11 ,             na,         
2006-01-10 Tu,         26.230, 2006-02 ,         26.080, 2006-05 ,         25.680, 2006-08 ,         24.970, 2006-11 ,             na,         
2006-01-09 Mo,         25.910, 2006-02 ,         25.760, 2006-05 ,         25.360, 2006-08 ,         24.650, 2006-11 ,             na,         
2006-01-06 Fr,         24.910, 2006-02 ,         24.760, 2006-05 ,         24.360, 2006-08 ,         23.650, 2006-11 ,             na,         
2006-01-05 Th,         25.380, 2006-02 ,         25.230, 2006-05 ,         24.830, 2006-08 ,         24.120, 2006-11 ,             na,         
2006-01-04 We,         25.940, 2006-02 ,         25.790, 2006-05 ,         25.390, 2006-08 ,         24.680, 2006-11 ,             na,         
2006-01-03 Tu,         24.700, 2006-02 ,         24.550, 2006-05 ,         24.150, 2006-08 ,         23.440, 2006-11 ,             na,         
2006-01-02 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Fr,         24.300, 2006-02 ,         24.150, 2006-05 ,         23.750, 2006-08 ,         23.040, 2006-11 ,             na,         
2005-12-29 Th,         24.530, 2006-02 ,         24.380, 2006-05 ,         23.980, 2006-08 ,         23.270, 2006-11 ,             na,         
2005-12-28 We,         23.950, 2006-02 ,         23.800, 2006-05 ,         23.400, 2006-08 ,         22.690, 2006-11 ,             na,         
2005-12-27 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-26 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Fr,         23.150, 2006-02 ,         23.000, 2006-05 ,         22.600, 2006-08 ,         21.890, 2006-11 ,             na,         
2005-12-22 Th,         22.300, 2006-02 ,         22.150, 2006-05 ,         21.750, 2006-08 ,         21.040, 2006-11 ,             na,         
2005-12-21 We,         21.610, 2006-02 ,         21.460, 2006-05 ,         21.060, 2006-08 ,         20.350, 2006-11 ,             na,         
2005-12-20 Tu,         21.940, 2006-02 ,         21.790, 2006-05 ,         21.390, 2006-08 ,         20.680, 2006-11 ,             na,         
2005-12-19 Mo,         22.380, 2006-02 ,         22.230, 2006-05 ,         21.830, 2006-08 ,         21.120, 2006-11 ,             na,         
2005-12-16 Fr,         22.180, 2006-02 ,         22.030, 2006-05 ,         21.630, 2006-08 ,         20.920, 2006-11 ,             na,         
2005-12-15 Th,         22.080, 2006-02 ,         21.930, 2006-05 ,         21.530, 2006-08 ,         20.820, 2006-11 ,             na,         
2005-12-14 We,         22.500, 2006-02 ,         22.350, 2006-05 ,         21.950, 2006-08 ,         21.240, 2006-11 ,             na,         
2005-12-13 Tu,         22.450, 2006-02 ,         22.300, 2006-05 ,         21.900, 2006-08 ,         21.190, 2006-11 ,             na,         
2005-12-12 Mo,         23.230, 2006-02 ,         23.070, 2006-05 ,         22.680, 2006-08 ,         21.970, 2006-11 ,             na,         
2005-12-09 Fr,         22.920, 2006-02 ,         22.760, 2006-05 ,         22.370, 2006-08 ,         21.660, 2006-11 ,             na,         
2005-12-08 Th,         22.740, 2006-02 ,         22.580, 2006-05 ,         22.190, 2006-08 ,         21.480, 2006-11 ,             na,         
2005-12-07 We,         22.310, 2006-02 ,         22.150, 2006-05 ,         21.760, 2006-08 ,         21.050, 2006-11 ,             na,         
2005-12-06 Tu,         21.820, 2006-02 ,         21.660, 2006-05 ,         21.270, 2006-08 ,         20.560, 2006-11 ,             na,         
2005-12-05 Mo,         22.170, 2006-02 ,         22.010, 2006-05 ,         21.620, 2006-08 ,         20.910, 2006-11 ,             na,         
2005-12-02 Fr,         21.960, 2006-02 ,         21.800, 2006-05 ,         21.410, 2006-08 ,         20.700, 2006-11 ,             na,         
2005-12-01 Th,         21.040, 2006-02 ,         20.880, 2006-05 ,         20.490, 2006-08 ,         19.780, 2006-11 ,             na,         
2005-11-30 We,         21.940, 2006-02 ,         21.780, 2006-05 ,         21.390, 2006-08 ,         20.680, 2006-11 ,             na,         
2005-11-29 Tu,         22.170, 2006-02 ,         22.010, 2006-05 ,         21.620, 2006-08 ,         20.910, 2006-11 ,             na,         
2005-11-28 Mo,         22.090, 2006-02 ,         21.930, 2006-05 ,         21.540, 2006-08 ,         20.830, 2006-11 ,             na,         
2005-11-25 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-24 Th,         20.720, 2005-11 ,         21.320, 2006-02 ,         21.160, 2006-05 ,         20.770, 2006-08 ,             na,         
2005-11-23 We,         20.010, 2005-11 ,         20.430, 2006-02 ,         19.470, 2006-05 ,         20.060, 2006-08 ,             na,         
2005-11-22 Tu,         19.930, 2005-11 ,         20.350, 2006-02 ,         19.390, 2006-05 ,         19.980, 2006-08 ,             na,         
2005-11-21 Mo,         20.110, 2005-11 ,         20.530, 2006-02 ,         19.570, 2006-05 ,         20.160, 2006-08 ,             na,         
2005-11-18 Fr,         19.960, 2005-11 ,         20.380, 2006-02 ,         19.420, 2006-05 ,         20.010, 2006-08 ,             na,         
2005-11-17 Th,         19.490, 2005-11 ,         19.910, 2006-02 ,         18.950, 2006-05 ,         19.540, 2006-08 ,             na,         
2005-11-16 We,         18.980, 2005-11 ,         19.400, 2006-02 ,         18.440, 2006-05 ,         19.030, 2006-08 ,             na,         
2005-11-15 Tu,         19.260, 2005-11 ,         19.680, 2006-02 ,         18.720, 2006-05 ,         19.310, 2006-08 ,             na,         
2005-11-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-11 Fr,         19.020, 2005-11 ,         19.440, 2006-02 ,         18.480, 2006-05 ,         19.070, 2006-08 ,             na,         
2005-11-10 Th,         19.150, 2005-11 ,         19.570, 2006-02 ,         18.610, 2006-05 ,         19.200, 2006-08 ,             na,         
2005-11-09 We,         18.770, 2005-11 ,         19.190, 2006-02 ,         18.230, 2006-05 ,         18.820, 2006-08 ,             na,         
2005-11-08 Tu,         18.920, 2005-11 ,         19.340, 2006-02 ,         18.380, 2006-05 ,         18.970, 2006-08 ,             na,         
2005-11-07 Mo,         18.800, 2005-11 ,         19.220, 2006-02 ,         18.260, 2006-05 ,         18.850, 2006-08 ,             na,         
2005-11-04 Fr,         19.640, 2005-11 ,         20.060, 2006-02 ,         19.100, 2006-05 ,         19.690, 2006-08 ,             na,         
2005-11-03 Th,         19.400, 2005-11 ,         19.820, 2006-02 ,         18.860, 2006-05 ,         19.450, 2006-08 ,             na,         
2005-11-02 We,         18.100, 2005-11 ,         19.520, 2006-02 ,         18.560, 2006-05 ,         19.150, 2006-08 ,             na,         
2005-11-01 Tu,         17.610, 2005-11 ,         19.030, 2006-02 ,         18.170, 2006-05 ,         18.660, 2006-08 ,             na,         
2005-10-31 Mo,         17.360, 2005-11 ,         18.780, 2006-02 ,         17.920, 2006-05 ,         18.410, 2006-08 ,             na,         
2005-10-28 Fr,         16.900, 2005-11 ,         18.320, 2006-02 ,         17.460, 2006-05 ,         17.950, 2006-08 ,             na,         
2005-10-27 Th,         16.710, 2005-11 ,         18.130, 2006-02 ,         17.270, 2006-05 ,         17.760, 2006-08 ,             na,         
2005-10-26 We,         17.160, 2005-11 ,         18.580, 2006-02 ,         17.720, 2006-05 ,         18.210, 2006-08 ,             na,         
2005-10-25 Tu,         16.620, 2005-11 ,         18.040, 2006-02 ,         17.180, 2006-05 ,         17.670, 2006-08 ,             na,         
2005-10-24 Mo,         16.390, 2005-11 ,         17.810, 2006-02 ,         16.950, 2006-05 ,         17.440, 2006-08 ,             na,         
2005-10-21 Fr,         16.780, 2005-11 ,         18.200, 2006-02 ,         17.340, 2006-05 ,         17.830, 2006-08 ,             na,         
2005-10-20 Th,         16.560, 2005-11 ,         17.980, 2006-02 ,         17.120, 2006-05 ,         17.610, 2006-08 ,             na,         
2005-10-19 We,         17.280, 2005-11 ,         18.700, 2006-02 ,         17.840, 2006-05 ,         18.330, 2006-08 ,             na,         
2005-10-18 Tu,         19.450, 2005-11 ,         19.790, 2006-02 ,         20.010, 2006-05 ,         20.500, 2006-08 ,             na,         
2005-10-17 Mo,         19.620, 2005-11 ,         19.960, 2006-02 ,         20.180, 2006-05 ,         20.670, 2006-08 ,             na,         
2005-10-14 Fr,         19.640, 2005-11 ,         19.980, 2006-02 ,         20.200, 2006-05 ,         20.690, 2006-08 ,             na,         
2005-10-13 Th,         18.960, 2005-11 ,         19.300, 2006-02 ,         19.520, 2006-05 ,         20.010, 2006-08 ,             na,         
2005-10-12 We,         18.930, 2005-11 ,         19.270, 2006-02 ,         19.490, 2006-05 ,         19.980, 2006-08 ,             na,         
2005-10-11 Tu,         18.990, 2005-11 ,         19.330, 2006-02 ,         19.550, 2006-05 ,         20.040, 2006-08 ,             na,         
2005-10-10 Mo,         19.420, 2005-11 ,         19.760, 2006-02 ,         19.980, 2006-05 ,         20.470, 2006-08 ,             na,         
2005-10-07 Fr,         19.430, 2005-11 ,         19.770, 2006-02 ,         19.990, 2006-05 ,         20.480, 2006-08 ,             na,         
2005-10-06 Th,         18.850, 2005-11 ,         19.190, 2006-02 ,         19.410, 2006-05 ,         19.900, 2006-08 ,             na,         
2005-10-05 We,         18.730, 2005-11 ,         19.070, 2006-02 ,         19.290, 2006-05 ,         19.780, 2006-08 ,             na,         
2005-10-04 Tu,         19.620, 2005-11 ,         19.960, 2006-02 ,         20.180, 2006-05 ,         20.670, 2006-08 ,             na,         
2005-10-03 Mo,         20.150, 2005-11 ,         20.490, 2006-02 ,         20.710, 2006-05 ,         21.200, 2006-08 ,             na,         
2005-09-30 Fr,         20.470, 2005-11 ,         20.810, 2006-02 ,         21.030, 2006-05 ,         21.520, 2006-08 ,             na,         
2005-09-29 Th,         20.140, 2005-11 ,         20.480, 2006-02 ,         20.700, 2006-05 ,         21.190, 2006-08 ,             na,         
2005-09-28 We,         19.610, 2005-11 ,         19.950, 2006-02 ,         20.170, 2006-05 ,         20.660, 2006-08 ,             na,         
2005-09-27 Tu,         19.790, 2005-11 ,         20.130, 2006-02 ,         20.350, 2006-05 ,         20.840, 2006-08 ,             na,         
2005-09-26 Mo,         19.450, 2005-11 ,         19.790, 2006-02 ,         20.010, 2006-05 ,         20.500, 2006-08 ,             na,         
2005-09-23 Fr,         19.800, 2005-11 ,         20.140, 2006-02 ,         20.360, 2006-05 ,         20.850, 2006-08 ,             na,         
2005-09-22 Th,         19.760, 2005-11 ,         20.100, 2006-02 ,         20.320, 2006-05 ,         20.810, 2006-08 ,             na,         
2005-09-21 We,         19.190, 2005-11 ,         19.530, 2006-02 ,         19.750, 2006-05 ,         20.240, 2006-08 ,             na,         
2005-09-20 Tu,         20.600, 2005-11 ,         20.940, 2006-02 ,         21.160, 2006-05 ,         21.650, 2006-08 ,             na,         
2005-09-19 Mo,         19.630, 2005-11 ,         19.970, 2006-02 ,         20.190, 2006-05 ,         20.680, 2006-08 ,             na,         
2005-09-16 Fr,         19.690, 2005-11 ,         20.030, 2006-02 ,         20.250, 2006-05 ,         20.740, 2006-08 ,             na,         
2005-09-15 Th,         19.050, 2005-11 ,         19.390, 2006-02 ,         19.610, 2006-05 ,         20.100, 2006-08 ,             na,         
2005-09-14 We,         18.670, 2005-11 ,         19.010, 2006-02 ,         19.230, 2006-05 ,         19.720, 2006-08 ,             na,         
2005-09-13 Tu,         18.530, 2005-11 ,         18.870, 2006-02 ,         19.090, 2006-05 ,         19.580, 2006-08 ,             na,         
2005-09-12 Mo,         18.430, 2005-11 ,         18.770, 2006-02 ,         18.990, 2006-05 ,         19.480, 2006-08 ,             na,         
2005-09-09 Fr,         18.000, 2005-11 ,         18.340, 2006-02 ,         18.560, 2006-05 ,         19.050, 2006-08 ,             na,         
2005-09-08 Th,         17.430, 2005-11 ,         17.770, 2006-02 ,         17.990, 2006-05 ,         18.480, 2006-08 ,             na,         
2005-09-07 We,         17.060, 2005-11 ,         17.400, 2006-02 ,         17.620, 2006-05 ,         18.110, 2006-08 ,             na,         
2005-09-06 Tu,         17.160, 2005-11 ,         17.500, 2006-02 ,         17.720, 2006-05 ,         18.210, 2006-08 ,             na,         
2005-09-05 Mo,         17.480, 2005-11 ,         17.820, 2006-02 ,         18.040, 2006-05 ,         18.530, 2006-08 ,             na,         
2005-09-02 Fr,         17.640, 2005-11 ,         17.980, 2006-02 ,         18.200, 2006-05 ,         18.690, 2006-08 ,             na,         
2005-09-01 Th,         17.420, 2005-11 ,         17.760, 2006-02 ,         17.980, 2006-05 ,         18.470, 2006-08 ,             na,         
2005-08-31 We,         17.010, 2005-11 ,         17.350, 2006-02 ,         17.570, 2006-05 ,         18.060, 2006-08 ,             na,         
2005-08-30 Tu,         17.080, 2005-11 ,         17.420, 2006-02 ,         17.640, 2006-05 ,         18.130, 2006-08 ,             na,         
2005-08-29 Mo,         17.170, 2005-11 ,         17.510, 2006-02 ,         17.730, 2006-05 ,         18.220, 2006-08 ,             na,         
2005-08-26 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-25 Th,         16.850, 2005-08 ,         16.860, 2005-11 ,         17.200, 2006-02 ,         17.420, 2006-05 ,             na,         
2005-08-24 We,         17.340, 2005-08 ,         17.350, 2005-11 ,         17.690, 2006-02 ,         17.910, 2006-05 ,             na,         
2005-08-23 Tu,         17.450, 2005-08 ,         17.460, 2005-11 ,         17.800, 2006-02 ,         18.020, 2006-05 ,             na,         
2005-08-22 Mo,         17.530, 2005-08 ,         17.540, 2005-11 ,         17.880, 2006-02 ,         18.100, 2006-05 ,             na,         
2005-08-19 Fr,         17.340, 2005-08 ,         17.350, 2005-11 ,         17.690, 2006-02 ,         17.910, 2006-05 ,             na,         
2005-08-18 Th,         17.330, 2005-08 ,         17.340, 2005-11 ,         17.680, 2006-02 ,         17.900, 2006-05 ,             na,         
2005-08-17 We,         17.840, 2005-08 ,         17.930, 2005-11 ,         18.190, 2006-02 ,         18.410, 2006-05 ,             na,         
2005-08-16 Tu,         17.740, 2005-08 ,         17.920, 2005-11 ,         18.090, 2006-02 ,         18.310, 2006-05 ,             na,         
2005-08-15 Mo,         17.810, 2005-08 ,         17.990, 2005-11 ,         18.160, 2006-02 ,         18.380, 2006-05 ,             na,         
2005-08-12 Fr,         17.990, 2005-08 ,         18.170, 2005-11 ,         18.340, 2006-02 ,         18.560, 2006-05 ,             na,         
2005-08-11 Th,         17.780, 2005-08 ,         17.960, 2005-11 ,         18.130, 2006-02 ,         18.350, 2006-05 ,             na,         
2005-08-10 We,         17.370, 2005-08 ,         17.550, 2005-11 ,         17.720, 2006-02 ,         17.940, 2006-05 ,             na,         
2005-08-09 Tu,         17.320, 2005-08 ,         17.500, 2005-11 ,         17.670, 2006-02 ,         17.890, 2006-05 ,             na,         
2005-08-08 Mo,         17.360, 2005-08 ,         17.540, 2005-11 ,         17.710, 2006-02 ,         17.930, 2006-05 ,             na,         
2005-08-05 Fr,         17.160, 2005-08 ,         17.340, 2005-11 ,         17.510, 2006-02 ,         17.730, 2006-05 ,             na,         
2005-08-04 Th,         17.260, 2005-08 ,         17.440, 2005-11 ,         17.610, 2006-02 ,         17.830, 2006-05 ,             na,         
2005-08-03 We,         17.150, 2005-08 ,         17.330, 2005-11 ,         17.500, 2006-02 ,         17.720, 2006-05 ,             na,         
2005-08-02 Tu,         17.130, 2005-08 ,         17.310, 2005-11 ,         17.480, 2006-02 ,         17.700, 2006-05 ,             na,         
2005-08-01 Mo,         16.650, 2005-08 ,         16.830, 2005-11 ,         17.000, 2006-02 ,         17.220, 2006-05 ,             na,         
2005-07-29 Fr,         16.480, 2005-08 ,         16.660, 2005-11 ,         16.830, 2006-02 ,         17.050, 2006-05 ,             na,         
2005-07-28 Th,         16.360, 2005-08 ,         16.540, 2005-11 ,         16.710, 2006-02 ,         16.930, 2006-05 ,             na,         
2005-07-27 We,         16.530, 2005-08 ,         16.710, 2005-11 ,         16.880, 2006-02 ,         17.100, 2006-05 ,             na,         
2005-07-26 Tu,         16.620, 2005-08 ,         16.800, 2005-11 ,         16.970, 2006-02 ,         17.190, 2006-05 ,             na,         
2005-07-25 Mo,         16.710, 2005-08 ,         16.890, 2005-11 ,         17.060, 2006-02 ,         17.280, 2006-05 ,             na,         
2005-07-22 Fr,         16.060, 2005-08 ,         16.240, 2005-11 ,         16.410, 2006-02 ,         16.630, 2006-05 ,             na,         
2005-07-21 Th,         15.780, 2005-08 ,         15.960, 2005-11 ,         16.130, 2006-02 ,         16.350, 2006-05 ,             na,         
2005-07-20 We,         16.070, 2005-08 ,         16.250, 2005-11 ,         16.420, 2006-02 ,         16.640, 2006-05 ,             na,         
2005-07-19 Tu,         15.970, 2005-08 ,         16.150, 2005-11 ,         16.320, 2006-02 ,         16.540, 2006-05 ,             na,         
2005-07-18 Mo,         16.080, 2005-08 ,         16.260, 2005-11 ,         16.430, 2006-02 ,         16.650, 2006-05 ,             na,         
2005-07-15 Fr,         15.650, 2005-08 ,         15.830, 2005-11 ,         16.000, 2006-02 ,         16.220, 2006-05 ,             na,         
2005-07-14 Th,         16.200, 2005-08 ,         16.380, 2005-11 ,         16.550, 2006-02 ,         16.770, 2006-05 ,             na,         
2005-07-13 We,         16.560, 2005-08 ,         16.740, 2005-11 ,         16.910, 2006-02 ,         17.130, 2006-05 ,             na,         
2005-07-12 Tu,         16.700, 2005-08 ,         16.880, 2005-11 ,         17.050, 2006-02 ,         17.270, 2006-05 ,             na,         
2005-07-11 Mo,         16.840, 2005-08 ,         17.020, 2005-11 ,         17.190, 2006-02 ,         17.410, 2006-05 ,             na,         
2005-07-08 Fr,         17.220, 2005-08 ,         17.400, 2005-11 ,         17.570, 2006-02 ,         17.790, 2006-05 ,             na,         
2005-07-07 Th,         17.590, 2005-08 ,         17.770, 2005-11 ,         17.940, 2006-02 ,         18.160, 2006-05 ,             na,         
2005-07-06 We,         17.450, 2005-08 ,         17.630, 2005-11 ,         17.800, 2006-02 ,         18.020, 2006-05 ,             na,         
2005-07-05 Tu,         17.460, 2005-08 ,         17.650, 2005-11 ,         17.810, 2006-02 ,         18.030, 2006-05 ,             na,         
2005-07-04 Mo,         17.450, 2005-08 ,         17.640, 2005-11 ,         17.800, 2006-02 ,         18.020, 2006-05 ,             na,         
2005-07-01 Fr,         17.430, 2005-08 ,         17.620, 2005-11 ,         17.780, 2006-02 ,         18.000, 2006-05 ,             na,         
2005-06-30 Th,         17.500, 2005-08 ,         17.690, 2005-11 ,         17.850, 2006-02 ,         18.070, 2006-05 ,             na,         
2005-06-29 We,         17.030, 2005-08 ,         17.210, 2005-11 ,         17.380, 2006-02 ,         17.600, 2006-05 ,             na,         
2005-06-28 Tu,         17.070, 2005-08 ,         17.250, 2005-11 ,         17.420, 2006-02 ,         17.640, 2006-05 ,             na,         
2005-06-27 Mo,         17.030, 2005-08 ,         17.210, 2005-11 ,         17.380, 2006-02 ,         17.600, 2006-05 ,             na,         
2005-06-24 Fr,         17.110, 2005-08 ,         17.300, 2005-11 ,         17.460, 2006-02 ,         17.680, 2006-05 ,             na,         
2005-06-23 Th,         16.960, 2005-08 ,         17.140, 2005-11 ,         17.310, 2006-02 ,         17.530, 2006-05 ,             na,         
2005-06-22 We,         16.760, 2005-08 ,         16.930, 2005-11 ,         17.110, 2006-02 ,         17.330, 2006-05 ,             na,         
2005-06-21 Tu,         16.940, 2005-08 ,         17.120, 2005-11 ,         17.290, 2006-02 ,         17.510, 2006-05 ,             na,         
2005-06-20 Mo,         17.180, 2005-08 ,         17.360, 2005-11 ,         17.530, 2006-02 ,         17.750, 2006-05 ,             na,         
2005-06-17 Fr,         16.820, 2005-08 ,         17.000, 2005-11 ,         17.170, 2006-02 ,         17.390, 2006-05 ,             na,         
2005-06-16 Th,         16.100, 2005-08 ,         16.270, 2005-11 ,         16.450, 2006-02 ,         16.670, 2006-05 ,             na,         
2005-06-15 We,         15.800, 2005-08 ,         15.960, 2005-11 ,         16.150, 2006-02 ,         16.370, 2006-05 ,             na,         
2005-06-14 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-06-13 Mo,         15.010, 2005-08 ,         15.170, 2005-11 ,         15.360, 2006-02 ,         15.580, 2006-05 ,             na,         
2005-06-10 Fr,         15.010, 2005-08 ,         15.170, 2005-11 ,         15.360, 2006-02 ,         15.580, 2006-05 ,             na,         
2005-06-09 Th,         14.870, 2005-08 ,         15.020, 2005-11 ,         15.220, 2006-02 ,         15.440, 2006-05 ,             na,         
2005-06-08 We,         15.300, 2005-08 ,         15.460, 2005-11 ,         15.650, 2006-02 ,         15.870, 2006-05 ,             na,         
2005-06-07 Tu,         15.150, 2005-08 ,         15.310, 2005-11 ,         15.500, 2006-02 ,         15.720, 2006-05 ,             na,         
2005-06-06 Mo,         14.760, 2005-08 ,         14.900, 2005-11 ,         15.110, 2006-02 ,         15.330, 2006-05 ,             na,         
2005-06-03 Fr,         14.480, 2005-08 ,         14.620, 2005-11 ,         14.830, 2006-02 ,         15.050, 2006-05 ,             na,         
2005-06-02 Th,         14.270, 2005-08 ,         14.410, 2005-11 ,         14.620, 2006-02 ,         14.840, 2006-05 ,             na,         
2005-06-01 We,         14.030, 2005-08 ,         14.160, 2005-11 ,         14.380, 2006-02 ,         14.600, 2006-05 ,             na,         
2005-05-31 Tu,         13.530, 2005-08 ,         13.660, 2005-11 ,         13.880, 2006-02 ,         14.100, 2006-05 ,             na,         
2005-05-30 Mo,         13.410, 2005-08 ,         13.560, 2005-11 ,         13.760, 2006-02 ,         13.980, 2006-05 ,             na,         
2005-05-27 Fr,             na,         ,         15.020, 2005-08 ,         15.170, 2005-11 ,         15.370, 2006-02 ,         15.590, 2006-05 
2005-05-26 Th,         14.920, 2005-05 ,         15.130, 2005-08 ,         15.260, 2005-11 ,         15.480, 2006-02 ,             na,         
2005-05-25 We,         15.140, 2005-05 ,         15.350, 2005-08 ,         15.480, 2005-11 ,         15.700, 2006-02 ,             na,         
2005-05-24 Tu,         14.940, 2005-05 ,         15.150, 2005-08 ,         15.280, 2005-11 ,         15.500, 2006-02 ,             na,         
2005-05-23 Mo,         14.530, 2005-05 ,         14.720, 2005-08 ,         14.870, 2005-11 ,         15.090, 2006-02 ,             na,         
2005-05-20 Fr,         14.260, 2005-05 ,         14.430, 2005-08 ,         14.600, 2005-11 ,         14.820, 2006-02 ,             na,         
2005-05-19 Th,         14.630, 2005-05 ,         14.820, 2005-08 ,         14.970, 2005-11 ,         15.190, 2006-02 ,             na,         
2005-05-18 We,         13.830, 2005-05 ,         14.020, 2005-08 ,         14.170, 2005-11 ,         14.390, 2006-02 ,             na,         
2005-05-17 Tu,         13.560, 2005-05 ,         13.750, 2005-08 ,         13.900, 2005-11 ,         14.120, 2006-02 ,             na,         
2005-05-16 Mo,         13.780, 2005-05 ,         13.970, 2005-08 ,         14.120, 2005-11 ,         14.340, 2006-02 ,             na,         
2005-05-13 Fr,         14.290, 2005-05 ,         14.490, 2005-08 ,         14.630, 2005-11 ,         14.850, 2006-02 ,             na,         
2005-05-12 Th,         14.480, 2005-05 ,         14.680, 2005-08 ,         14.820, 2005-11 ,         15.040, 2006-02 ,             na,         
2005-05-11 We,         14.620, 2005-05 ,         14.830, 2005-08 ,         14.960, 2005-11 ,         15.180, 2006-02 ,             na,         
2005-05-10 Tu,         14.650, 2005-05 ,         14.850, 2005-08 ,         14.990, 2005-11 ,         15.210, 2006-02 ,             na,         
2005-05-09 Mo,         14.790, 2005-05 ,         15.000, 2005-08 ,         15.460, 2005-11 ,         15.360, 2006-02 ,             na,         
2005-05-06 Fr,         14.970, 2005-05 ,         15.180, 2005-08 ,         15.640, 2005-11 ,         15.540, 2006-02 ,             na,         
2005-05-05 Th,         14.930, 2005-05 ,         15.130, 2005-08 ,         15.600, 2005-11 ,         15.500, 2006-02 ,             na,         
2005-05-04 We,         14.730, 2005-05 ,         14.930, 2005-08 ,         15.400, 2005-11 ,         15.300, 2006-02 ,             na,         
2005-05-03 Tu,         15.000, 2005-05 ,         15.210, 2005-08 ,         15.670, 2005-11 ,         15.570, 2006-02 ,             na,         
2005-05-02 Mo,         15.070, 2005-05 ,         15.270, 2005-08 ,         15.740, 2005-11 ,         15.640, 2006-02 ,             na,         
2005-04-29 Fr,         14.880, 2005-05 ,         15.090, 2005-08 ,         15.550, 2005-11 ,         15.450, 2006-02 ,             na,         
2005-04-28 Th,         14.540, 2005-05 ,         14.750, 2005-08 ,         15.210, 2005-11 ,         15.110, 2006-02 ,             na,         
2005-04-27 We,         14.950, 2005-05 ,         15.160, 2005-08 ,         15.620, 2005-11 ,         15.520, 2006-02 ,             na,         
2005-04-26 Tu,         15.560, 2005-05 ,         15.780, 2005-08 ,         16.230, 2005-11 ,         16.130, 2006-02 ,             na,         
2005-04-25 Mo,         15.940, 2005-05 ,         16.160, 2005-08 ,         16.610, 2005-11 ,         16.510, 2006-02 ,             na,         
2005-04-22 Fr,         15.940, 2005-05 ,         16.160, 2005-08 ,         16.610, 2005-11 ,         16.510, 2006-02 ,             na,         
2005-04-21 Th,         15.640, 2005-05 ,         15.850, 2005-08 ,         16.310, 2005-11 ,         16.210, 2006-02 ,             na,         
2005-04-20 We,         15.460, 2005-05 ,         15.680, 2005-08 ,         16.130, 2005-11 ,         16.030, 2006-02 ,             na,         
2005-04-19 Tu,         15.600, 2005-05 ,         15.820, 2005-08 ,         16.270, 2005-11 ,         16.170, 2006-02 ,             na,         
2005-04-18 Mo,         15.570, 2005-05 ,         15.790, 2005-08 ,         16.240, 2005-11 ,         16.140, 2006-02 ,             na,         
2005-04-15 Fr,         15.430, 2005-05 ,         15.650, 2005-08 ,         16.100, 2005-11 ,         16.000, 2006-02 ,             na,         
2005-04-14 Th,         16.090, 2005-05 ,         16.320, 2005-08 ,         16.760, 2005-11 ,         16.660, 2006-02 ,             na,         
2005-04-13 We,         16.550, 2005-05 ,         16.780, 2005-08 ,         17.220, 2005-11 ,         17.120, 2006-02 ,             na,         
2005-04-12 Tu,         16.570, 2005-05 ,         16.810, 2005-08 ,         17.240, 2005-11 ,         17.140, 2006-02 ,             na,         
2005-04-11 Mo,         16.750, 2005-05 ,         16.990, 2005-08 ,         17.420, 2005-11 ,         17.320, 2006-02 ,             na,         
2005-04-08 Fr,         17.000, 2005-05 ,         17.250, 2005-08 ,         17.670, 2005-11 ,         17.570, 2006-02 ,             na,         
2005-04-07 Th,         17.070, 2005-05 ,         17.310, 2005-08 ,         17.740, 2005-11 ,         17.640, 2006-02 ,             na,         
2005-04-06 We,         17.310, 2005-05 ,         17.560, 2005-08 ,         17.980, 2005-11 ,         17.880, 2006-02 ,             na,         
2005-04-05 Tu,         17.250, 2005-05 ,         17.490, 2005-08 ,         17.920, 2005-11 ,         17.820, 2006-02 ,             na,         
2005-04-04 Mo,         17.460, 2005-05 ,         17.710, 2005-08 ,         18.130, 2005-11 ,         18.030, 2006-02 ,             na,         
2005-04-01 Fr,         17.460, 2005-05 ,         17.710, 2005-08 ,         18.130, 2005-11 ,         18.030, 2006-02 ,             na,         
2005-03-31 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-30 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-29 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-28 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-25 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-23 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-22 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-21 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-18 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-17 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-16 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-15 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-11 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-10 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-09 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-08 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-07 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-04 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-03 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-02 We,         17.840, 2005-05 ,         18.100, 2005-08 ,         18.510, 2005-11 ,         18.410, 2006-02 ,             na,         
2005-03-01 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-28 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-25 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-24 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-23 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-22 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-21 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-17 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-16 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-15 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-11 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-10 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-09 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-08 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-07 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-04 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-03 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-02 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-01 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-31 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-28 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-27 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-26 We,         16.860, 2005-02 ,         17.060, 2005-05 ,         17.330, 2005-08 ,         17.760, 2005-11 ,             na,