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

CA - RIO ISF (1000 shares).
Column ( 1) CA - RIO ISF (1000 shares) maturity 1. Nearest maturity . Number of observations : 162
Column ( 2) CA - RIO ISF (1000 shares) maturity 2. 2nd maturity . Number of observations : 148
Column ( 3) CA - RIO ISF (1000 shares) maturity 3. 3rd maturity . Number of observations : 144
Column ( 4) CA - RIO ISF (1000 shares) maturity 4. 4th maturity . Number of observations : 144
Column ( 5) CA - RIO ISF (1000 shares) maturity 5. 5th maturity . Number of observations : 10
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 20, 7:28 pm

CA - RIO ISF (1000 shares) . Futures . Settlement Price 
             , CA - RIO ISF (1000 sha ,, CA - RIO ISF (1000 sha ,, CA - RIO ISF (1000 sha ,, CA - RIO ISF (1000 sha ,, CA - RIO ISF (1000 sha ,
             , res)                   ,, res)                   ,, res)                   ,, res)                   ,, res)                   ,
             , CA1st                  ,, CA2nd                  ,, CA3rd                  ,, CA4th                  ,, CA5th                  ,
             , CA - RIO ISF (1000     ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , shares); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             , Jan.2005 to Mar.28.2008,, Jan.2005 to Dec.21.2007,, Jan.2005 to Nov.20.2007,, Jan.2005 to Nov.20.2007,, Jun.2005 to Sep.28.2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-03-28   ,        120.900, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,        115.330, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,        131.050, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,        131.040, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,        136.690, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,        134.310, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,        134.730, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,        123.270, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,        125.300, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,        120.120, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,        126.100, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,        126.870, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,        133.580, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,        135.400, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,        128.000, 2007-12 ,        129.500, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,        139.420, 2007-12 ,        139.420, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,        150.640, 2007-12 ,        150.640, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,        151.560, 2007-12 ,        151.560, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,        134.060, 2007-12 ,        134.060, 2008-03 ,        137.740, 2008-06 ,        137.740, 2008-09 ,                    na,  
2007-11-16   ,        136.800, 2007-12 ,        136.800, 2008-03 ,        136.800, 2008-06 ,        136.800, 2008-09 ,                    na,  
2007-11-09   ,        134.420, 2007-12 ,        134.420, 2008-03 ,        134.420, 2008-06 ,        134.420, 2008-09 ,                    na,  
2007-11-02   ,        113.670, 2007-12 ,        113.670, 2008-03 ,        113.670, 2008-06 ,        113.670, 2008-09 ,                    na,  
2007-10-26   ,        109.700, 2007-12 ,        109.700, 2008-03 ,        109.700, 2008-06 ,        109.700, 2008-09 ,                    na,  
2007-10-19   ,        111.480, 2007-12 ,        111.480, 2008-03 ,        111.480, 2008-06 ,        111.480, 2008-09 ,                    na,  
2007-10-12   ,        113.600, 2007-12 ,        113.600, 2008-03 ,        113.600, 2008-06 ,        113.600, 2008-09 ,                    na,  
2007-10-05   ,        111.070, 2007-12 ,        111.070, 2008-03 ,        111.070, 2008-06 ,        111.070, 2008-09 ,                    na,  
2007-09-28   ,        107.450, 2007-09 ,        111.790, 2007-12 ,        111.790, 2008-03 ,        111.790, 2008-06 ,        111.790, 2008-09 
2007-09-21   ,        102.680, 2007-09 ,        105.510, 2007-12 ,        105.510, 2008-03 ,        105.510, 2008-06 ,                    na,  
2007-09-14   ,         98.700, 2007-09 ,        101.530, 2007-12 ,        101.530, 2008-03 ,        101.530, 2008-06 ,                    na,  
2007-09-07   ,        100.890, 2007-09 ,        103.720, 2007-12 ,        103.720, 2008-03 ,        103.720, 2008-06 ,                    na,  
2007-08-31   ,         93.260, 2007-09 ,         96.090, 2007-12 ,         96.090, 2008-03 ,         96.090, 2008-06 ,                    na,  
2007-08-24   ,         89.630, 2007-09 ,         92.460, 2007-12 ,         92.460, 2008-03 ,         92.460, 2008-06 ,                    na,  
2007-08-17   ,         81.090, 2007-09 ,         83.920, 2007-12 ,         83.920, 2008-03 ,         83.920, 2008-06 ,                    na,  
2007-08-10   ,         85.720, 2007-09 ,         88.550, 2007-12 ,         88.550, 2008-03 ,         88.550, 2008-06 ,                    na,  
2007-08-03   ,         89.850, 2007-09 ,         92.680, 2007-12 ,         92.680, 2008-03 ,         92.680, 2008-06 ,                    na,  
2007-07-27   ,         90.020, 2007-09 ,         92.850, 2007-12 ,         92.850, 2008-03 ,         92.850, 2008-06 ,                    na,  
2007-07-20   ,         98.260, 2007-09 ,        101.090, 2007-12 ,        101.090, 2008-03 ,        101.090, 2008-06 ,                    na,  
2007-07-13   ,         99.800, 2007-09 ,        102.630, 2007-12 ,        102.630, 2008-03 ,        102.630, 2008-06 ,                    na,  
2007-07-06   ,        100.190, 2007-09 ,        103.020, 2007-12 ,        103.020, 2008-03 ,        103.020, 2008-06 ,                    na,  
2007-06-29   ,         98.360, 2007-06 ,         97.300, 2007-09 ,        100.130, 2007-12 ,        100.130, 2008-03 ,        100.130, 2008-06 
2007-06-22   ,        100.530, 2007-06 ,         99.590, 2007-09 ,        102.420, 2007-12 ,        102.420, 2008-03 ,                    na,  
2007-06-15   ,         99.150, 2007-06 ,         99.570, 2007-09 ,        101.040, 2007-12 ,        101.040, 2008-03 ,                    na,  
2007-06-08   ,         93.680, 2007-06 ,         94.100, 2007-09 ,         95.570, 2007-12 ,         95.570, 2008-03 ,                    na,  
2007-06-01   ,         97.750, 2007-06 ,         98.170, 2007-09 ,         99.640, 2007-12 ,         99.640, 2008-03 ,                    na,  
2007-05-25   ,         93.940, 2007-06 ,         94.360, 2007-09 ,         95.830, 2007-12 ,         95.830, 2008-03 ,                    na,  
2007-05-18   ,         91.790, 2007-06 ,         92.210, 2007-09 ,         93.680, 2007-12 ,         93.680, 2008-03 ,                    na,  
2007-05-11   ,         92.830, 2007-06 ,         93.250, 2007-09 ,         94.720, 2007-12 ,         94.720, 2008-03 ,                    na,  
2007-05-04   ,         87.900, 2007-06 ,         88.320, 2007-09 ,         89.790, 2007-12 ,         89.790, 2008-03 ,                    na,  
2007-04-27   ,         83.820, 2007-06 ,         84.240, 2007-09 ,         85.710, 2007-12 ,         85.710, 2008-03 ,                    na,  
2007-04-20   ,         84.450, 2007-06 ,         84.870, 2007-09 ,         86.340, 2007-12 ,         86.340, 2008-03 ,                    na,  
2007-04-13   ,         83.140, 2007-06 ,         83.560, 2007-09 ,         85.030, 2007-12 ,         85.030, 2008-03 ,                    na,  
2007-04-06   ,         81.500, 2007-06 ,         81.920, 2007-09 ,         83.390, 2007-12 ,         83.390, 2008-03 ,                    na,  
2007-03-30   ,         78.180, 2007-03 ,         80.030, 2007-06 ,         80.450, 2007-09 ,         81.920, 2007-12 ,         81.920, 2008-03 
2007-03-23   ,         76.790, 2007-03 ,         77.960, 2007-06 ,         78.380, 2007-09 ,         79.850, 2007-12 ,                    na,  
2007-03-16   ,         73.880, 2007-03 ,         74.980, 2007-06 ,         75.460, 2007-09 ,         76.930, 2007-12 ,                    na,  
2007-03-09   ,         74.000, 2007-03 ,         75.580, 2007-06 ,         75.580, 2007-09 ,         77.050, 2007-12 ,                    na,  
2007-03-02   ,         75.280, 2007-03 ,         76.860, 2007-06 ,         76.860, 2007-09 ,         78.330, 2007-12 ,                    na,  
2007-02-23   ,         77.270, 2007-03 ,         78.850, 2007-06 ,         78.850, 2007-09 ,         80.320, 2007-12 ,                    na,  
2007-02-16   ,         77.600, 2007-03 ,         79.180, 2007-06 ,         79.180, 2007-09 ,         80.650, 2007-12 ,                    na,  
2007-02-09   ,         74.930, 2007-03 ,         76.510, 2007-06 ,         76.510, 2007-09 ,         77.980, 2007-12 ,                    na,  
2007-02-02   ,         76.580, 2007-03 ,         78.160, 2007-06 ,         78.160, 2007-09 ,         79.630, 2007-12 ,                    na,  
2007-01-26   ,         76.800, 2007-03 ,         78.380, 2007-06 ,         78.380, 2007-09 ,         79.850, 2007-12 ,                    na,  
2007-01-19   ,         71.020, 2007-03 ,         72.600, 2007-06 ,         72.600, 2007-09 ,         74.070, 2007-12 ,                    na,  
2007-01-12   ,         72.220, 2007-03 ,         73.800, 2007-06 ,         73.800, 2007-09 ,         75.270, 2007-12 ,                    na,  
2007-01-05   ,         70.440, 2007-03 ,         72.020, 2007-06 ,         72.020, 2007-09 ,         73.490, 2007-12 ,                    na,  
2006-12-29   ,         73.150, 2007-03 ,         74.730, 2007-06 ,         74.730, 2007-09 ,         76.200, 2007-12 ,                    na,  
2006-12-22   ,         74.640, 2006-12 ,         72.030, 2007-03 ,         73.610, 2007-06 ,         73.610, 2007-09 ,         75.080, 2007-12 
2006-12-15   ,         77.140, 2006-12 ,         76.180, 2007-03 ,         77.760, 2007-06 ,         77.760, 2007-09 ,                    na,  
2006-12-08   ,         77.850, 2006-12 ,         76.890, 2007-03 ,         78.470, 2007-06 ,         78.470, 2007-09 ,                    na,  
2006-12-01   ,         76.300, 2006-12 ,         75.340, 2007-03 ,         76.920, 2007-06 ,         76.920, 2007-09 ,                    na,  
2006-11-24   ,         75.900, 2006-12 ,         74.940, 2007-03 ,         76.520, 2007-06 ,         76.520, 2007-09 ,                    na,  
2006-11-17   ,         76.090, 2006-12 ,         75.130, 2007-03 ,         76.710, 2007-06 ,         76.710, 2007-09 ,                    na,  
2006-11-10   ,         81.780, 2006-12 ,         80.820, 2007-03 ,         82.400, 2007-06 ,         82.400, 2007-09 ,                    na,  
2006-11-03   ,         80.640, 2006-12 ,         79.680, 2007-03 ,         81.260, 2007-06 ,         81.260, 2007-09 ,                    na,  
2006-10-27   ,         78.770, 2006-12 ,         77.810, 2007-03 ,         79.390, 2007-06 ,         79.390, 2007-09 ,                    na,  
2006-10-20   ,         78.510, 2006-12 ,         77.550, 2007-03 ,         79.130, 2007-06 ,         79.130, 2007-09 ,                    na,  
2006-10-13   ,         74.570, 2006-12 ,         73.610, 2007-03 ,         75.190, 2007-06 ,         75.190, 2007-09 ,                    na,  
2006-10-06   ,         70.000, 2006-12 ,         69.040, 2007-03 ,         70.620, 2007-06 ,         70.620, 2007-09 ,                    na,  
2006-09-29   ,         69.450, 2006-09 ,         70.980, 2006-12 ,         70.020, 2007-03 ,         71.600, 2007-06 ,         71.600, 2007-09 
2006-09-22   ,         69.170, 2006-09 ,         67.720, 2006-12 ,         66.760, 2007-03 ,         68.340, 2007-06 ,                    na,  
2006-09-15   ,         67.520, 2006-09 ,         66.070, 2006-12 ,         65.110, 2007-03 ,         66.690, 2007-06 ,                    na,  
2006-09-08   ,         73.580, 2006-09 ,         72.130, 2006-12 ,         71.170, 2007-03 ,         72.750, 2007-06 ,                    na,  
2006-09-01   ,         73.220, 2006-09 ,         71.770, 2006-12 ,         70.810, 2007-03 ,         72.390, 2007-06 ,                    na,  
2006-08-25   ,         73.470, 2006-09 ,         72.020, 2006-12 ,         71.060, 2007-03 ,         72.640, 2007-06 ,                    na,  
2006-08-18   ,         75.670, 2006-09 ,         74.220, 2006-12 ,         73.260, 2007-03 ,         74.840, 2007-06 ,                    na,  
2006-08-11   ,         71.380, 2006-09 ,         69.930, 2006-12 ,         68.970, 2007-03 ,         70.550, 2007-06 ,                    na,  
2006-08-04   ,         73.290, 2006-09 ,         71.840, 2006-12 ,         70.880, 2007-03 ,         72.460, 2007-06 ,                    na,  
2006-07-28   ,         73.520, 2006-09 ,         72.070, 2006-12 ,         71.110, 2007-03 ,         72.690, 2007-06 ,                    na,  
2006-07-21   ,         73.600, 2006-09 ,         72.150, 2006-12 ,         71.190, 2007-03 ,         72.770, 2007-06 ,                    na,  
2006-07-14   ,         73.490, 2006-09 ,         72.040, 2006-12 ,         71.080, 2007-03 ,         72.660, 2007-06 ,                    na,  
2006-07-07   ,         76.940, 2006-09 ,         75.490, 2006-12 ,         74.530, 2007-03 ,         76.110, 2007-06 ,                    na,  
2006-06-30   ,         75.590, 2006-06 ,         78.280, 2006-09 ,         76.830, 2006-12 ,         75.870, 2007-03 ,         77.450, 2007-06 
2006-06-23   ,         78.980, 2006-06 ,         79.460, 2006-09 ,         78.010, 2006-12 ,         77.050, 2007-03 ,                    na,  
2006-06-16   ,         79.590, 2006-06 ,         80.070, 2006-09 ,         78.620, 2006-12 ,         77.660, 2007-03 ,                    na,  
2006-06-09   ,         76.050, 2006-06 ,         76.530, 2006-09 ,         75.080, 2006-12 ,         74.120, 2007-03 ,                    na,  
2006-06-02   ,         78.440, 2006-06 ,         78.920, 2006-09 ,         77.470, 2006-12 ,         76.510, 2007-03 ,                    na,  
2006-05-26   ,         80.810, 2006-06 ,         81.290, 2006-09 ,         79.840, 2006-12 ,         78.880, 2007-03 ,                    na,  
2006-05-19   ,         79.820, 2006-06 ,         78.630, 2006-09 ,         78.850, 2006-12 ,         77.890, 2007-03 ,                    na,  
2006-05-12   ,         90.020, 2006-06 ,         88.830, 2006-09 ,         89.050, 2006-12 ,         88.090, 2007-03 ,                    na,  
2006-05-05   ,         84.940, 2006-06 ,         83.750, 2006-09 ,         83.970, 2006-12 ,         83.010, 2007-03 ,                    na,  
2006-04-28   ,         80.710, 2006-06 ,         79.520, 2006-09 ,         79.740, 2006-12 ,         78.780, 2007-03 ,                    na,  
2006-04-21   ,         82.810, 2006-06 ,         81.620, 2006-09 ,         81.840, 2006-12 ,         80.880, 2007-03 ,                    na,  
2006-04-14   ,         83.840, 2006-06 ,         82.650, 2006-09 ,         82.870, 2006-12 ,         81.910, 2007-03 ,                    na,  
2006-04-07   ,         85.160, 2006-06 ,         83.970, 2006-09 ,         84.190, 2006-12 ,         83.230, 2007-03 ,                    na,  
2006-03-31   ,         77.960, 2006-03 ,         80.320, 2006-06 ,         79.130, 2006-09 ,         79.350, 2006-12 ,         78.390, 2007-03 
2006-03-24   ,         75.390, 2006-03 ,         76.020, 2006-06 ,         75.560, 2006-09 ,         75.780, 2006-12 ,                    na,  
2006-03-17   ,         71.690, 2006-03 ,         72.940, 2006-06 ,         71.860, 2006-09 ,         72.080, 2006-12 ,                    na,  
2006-03-10   ,         67.610, 2006-03 ,         68.860, 2006-06 ,         67.780, 2006-09 ,         68.000, 2006-12 ,                    na,  
2006-03-03   ,         70.610, 2006-03 ,         71.780, 2006-06 ,         70.780, 2006-09 ,         71.000, 2006-12 ,                    na,  
2006-02-24   ,         72.330, 2006-03 ,         73.500, 2006-06 ,         72.500, 2006-09 ,         72.720, 2006-12 ,                    na,  
2006-02-17   ,         71.930, 2006-03 ,         73.100, 2006-06 ,         72.100, 2006-09 ,         72.320, 2006-12 ,                    na,  
2006-02-10   ,         74.520, 2006-03 ,         75.520, 2006-06 ,         74.520, 2006-09 ,         74.740, 2006-12 ,                    na,  
2006-02-03   ,         75.040, 2006-03 ,         76.040, 2006-06 ,         75.040, 2006-09 ,         75.260, 2006-12 ,                    na,  
2006-01-27   ,         75.800, 2006-03 ,         76.800, 2006-06 ,         75.800, 2006-09 ,         76.020, 2006-12 ,                    na,  
2006-01-20   ,         73.800, 2006-03 ,         74.800, 2006-06 ,         73.800, 2006-09 ,         74.020, 2006-12 ,                    na,  
2006-01-13   ,         70.480, 2006-03 ,         71.480, 2006-06 ,         70.480, 2006-09 ,         70.700, 2006-12 ,                    na,  
2006-01-06   ,         68.840, 2006-03 ,         69.840, 2006-06 ,         68.840, 2006-09 ,         69.060, 2006-12 ,                    na,  
2005-12-30   ,         69.010, 2006-03 ,         70.010, 2006-06 ,         69.010, 2006-09 ,         69.230, 2006-12 ,                    na,  
2005-12-23   ,         67.750, 2005-12 ,         68.540, 2006-03 ,         68.540, 2006-06 ,         68.540, 2006-09 ,         68.760, 2006-12 
2005-12-16   ,         63.460, 2005-12 ,         63.500, 2006-03 ,         63.500, 2006-06 ,         63.500, 2006-09 ,                    na,  
2005-12-09   ,         64.310, 2005-12 ,         64.350, 2006-03 ,         64.350, 2006-06 ,         64.350, 2006-09 ,                    na,  
2005-12-02   ,         63.610, 2005-12 ,         62.610, 2006-03 ,         62.610, 2006-06 ,         62.610, 2006-09 ,                    na,  
2005-11-25   ,         61.890, 2005-12 ,         60.890, 2006-03 ,         60.890, 2006-06 ,         60.890, 2006-09 ,                    na,  
2005-11-18   ,         62.620, 2005-12 ,         61.620, 2006-03 ,         61.620, 2006-06 ,         61.620, 2006-09 ,                    na,  
2005-11-11   ,         59.890, 2005-12 ,         58.890, 2006-03 ,         58.890, 2006-06 ,         58.890, 2006-09 ,                    na,  
2005-11-04   ,         59.090, 2005-12 ,         58.090, 2006-03 ,         58.090, 2006-06 ,         58.090, 2006-09 ,                    na,  
2005-10-28   ,         55.560, 2005-12 ,         54.560, 2006-03 ,         54.560, 2006-06 ,         54.560, 2006-09 ,                    na,  
2005-10-21   ,         56.360, 2005-12 ,         55.360, 2006-03 ,         55.360, 2006-06 ,         55.360, 2006-09 ,                    na,  
2005-10-14   ,         54.800, 2005-12 ,         53.800, 2006-03 ,         53.800, 2006-06 ,         53.800, 2006-09 ,                    na,  
2005-10-07   ,         56.280, 2005-12 ,         55.280, 2006-03 ,         55.280, 2006-06 ,         55.280, 2006-09 ,                    na,  
2005-09-30   ,         60.010, 2005-09 ,         58.890, 2005-12 ,         57.890, 2006-03 ,         57.890, 2006-06 ,         56.430, 2006-09 
2005-09-23   ,         56.040, 2005-09 ,         55.800, 2005-12 ,         54.800, 2006-03 ,         54.800, 2006-06 ,                    na,  
2005-09-16   ,         53.990, 2005-09 ,         53.710, 2005-12 ,         52.750, 2006-03 ,         52.750, 2006-06 ,                    na,  
2005-09-09   ,         51.100, 2005-09 ,         50.820, 2005-12 ,         49.860, 2006-03 ,         49.860, 2006-06 ,                    na,  
2005-09-02   ,         51.900, 2005-09 ,         51.820, 2005-12 ,         50.660, 2006-03 ,         50.660, 2006-06 ,                    na,  
2005-08-26   ,         50.870, 2005-09 ,         50.790, 2005-12 ,         49.630, 2006-03 ,         49.630, 2006-06 ,                    na,  
2005-08-19   ,         52.610, 2005-09 ,         51.950, 2005-12 ,         51.370, 2006-03 ,         51.370, 2006-06 ,                    na,  
2005-08-12   ,         52.420, 2005-09 ,         52.650, 2005-12 ,         52.070, 2006-03 ,         52.070, 2006-06 ,                    na,  
2005-08-05   ,         49.860, 2005-09 ,         50.090, 2005-12 ,         49.510, 2006-03 ,         49.510, 2006-06 ,                    na,  
2005-07-29   ,         48.260, 2005-09 ,         48.490, 2005-12 ,         47.910, 2006-03 ,         47.910, 2006-06 ,                    na,  
2005-07-22   ,         47.710, 2005-09 ,         47.940, 2005-12 ,         47.360, 2006-03 ,         47.360, 2006-06 ,                    na,  
2005-07-15   ,         46.030, 2005-09 ,         46.260, 2005-12 ,         45.680, 2006-03 ,         45.680, 2006-06 ,                    na,  
2005-07-08   ,         45.620, 2005-09 ,         45.850, 2005-12 ,         45.270, 2006-03 ,         45.270, 2006-06 ,                    na,  
2005-07-01   ,         45.210, 2005-09 ,         45.440, 2005-12 ,         44.860, 2006-03 ,         44.860, 2006-06 ,                    na,  
2005-06-24   ,         44.650, 2005-06 ,         44.460, 2005-09 ,         44.690, 2005-12 ,         44.110, 2006-03 ,         44.110, 2006-06 
2005-06-17   ,         45.510, 2005-06 ,         45.540, 2005-09 ,         45.190, 2005-12 ,         45.190, 2006-03 ,                    na,  
2005-06-10   ,         43.320, 2005-06 ,         43.350, 2005-09 ,         43.000, 2005-12 ,         43.000, 2006-03 ,                    na,  
2005-06-03   ,         44.310, 2005-06 ,         44.370, 2005-09 ,         43.990, 2005-12 ,         43.990, 2006-03 ,                    na,  
2005-05-27   ,         43.270, 2005-06 ,         43.350, 2005-09 ,         42.950, 2005-12 ,         42.950, 2006-03 ,                    na,  
2005-05-20   ,         42.520, 2005-06 ,         42.580, 2005-09 ,         42.200, 2005-12 ,         42.200, 2006-03 ,                    na,  
2005-05-13   ,         42.690, 2005-06 ,         42.780, 2005-09 ,         42.370, 2005-12 ,         42.370, 2006-03 ,                    na,  
2005-05-06   ,         43.780, 2005-06 ,         43.880, 2005-09 ,         43.460, 2005-12 ,         43.460, 2006-03 ,                    na,  
2005-04-29   ,         41.740, 2005-06 ,         41.850, 2005-09 ,         41.420, 2005-12 ,         41.420, 2006-03 ,                    na,  
2005-04-22   ,         44.050, 2005-06 ,         44.180, 2005-09 ,         43.730, 2005-12 ,         43.730, 2006-03 ,                    na,  
2005-04-15   ,         43.470, 2005-06 ,         43.600, 2005-09 ,         43.150, 2005-12 ,         43.150, 2006-03 ,                    na,  
2005-04-08   ,         46.400, 2005-06 ,         46.580, 2005-09 ,         46.080, 2005-12 ,         46.080, 2006-03 ,                    na,  
2005-04-01   ,         46.010, 2005-06 ,         46.200, 2005-09 ,         45.690, 2005-12 ,         45.690, 2006-03 ,                    na,  
2005-03-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-18   ,         47.500, 2005-03 ,         47.800, 2005-06 ,         48.270, 2005-09 ,         47.820, 2005-12 ,                    na,  
2005-03-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-04   ,         46.510, 2005-03 ,         47.780, 2005-06 ,         47.280, 2005-09 ,         46.830, 2005-12 ,                    na,  
2005-02-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-18   ,         42.650, 2005-03 ,         43.250, 2005-06 ,         43.420, 2005-09 ,         42.970, 2005-12 ,                    na,  
2005-02-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-04   ,         43.830, 2005-03 ,         44.390, 2005-06 ,         44.600, 2005-09 ,         44.150, 2005-12 ,                    na,  
2005-01-28   ,         43.120, 2005-03 ,         43.670, 2005-06 ,         43.790, 2005-09 ,         43.440, 2005-12 ,                    na,