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

AZ - ANZ ISF (1000 Shares).
Column ( 1) AZ - ANZ ISF (1000 Shares) maturity 1. Nearest maturity . Number of observations : 146
Column ( 2) AZ - ANZ ISF (1000 Shares) maturity 2. 2nd maturity . Number of observations : 146
Column ( 3) AZ - ANZ ISF (1000 Shares) maturity 3. 3rd maturity . Number of observations : 146
Column ( 4) AZ - ANZ ISF (1000 Shares) maturity 4. 4th maturity . Number of observations : 146
Column ( 5) AZ - ANZ ISF (1000 Shares) maturity 5. 5th maturity . Number of observations : 11
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 20, 7:28 pm

AZ - ANZ ISF (1000 Shares) . Futures . Settlement Price 
             , AZ - ANZ ISF (1000 Sha ,, AZ - ANZ ISF (1000 Sha ,, AZ - ANZ ISF (1000 Sha ,, AZ - ANZ ISF (1000 Sha ,, AZ - ANZ ISF (1000 Sha ,
             , res)                   ,, res)                   ,, res)                   ,, res)                   ,, res)                   ,
             , AZ1st                  ,, AZ2nd                  ,, AZ3rd                  ,, AZ4th                  ,, AZ5th                  ,
             , AZ - ANZ ISF (1000     ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Shares); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             , Jan.2005 to Nov.20.2007,, Jan.2005 to Nov.20.2007,, Jan.2005 to Nov.20.2007,, Jan.2005 to Nov.20.2007,, Apr.2005 to Oct.26.2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2007-11-23   ,         26.170, 2008-01 ,         27.510, 2008-04 ,         27.510, 2008-07 ,         27.510, 2008-10 ,                    na,  
2007-11-16   ,         25.390, 2008-01 ,         26.730, 2008-04 ,         26.730, 2008-07 ,         26.730, 2008-10 ,                    na,  
2007-11-09   ,         25.620, 2008-01 ,         26.960, 2008-04 ,         26.960, 2008-07 ,         26.960, 2008-10 ,                    na,  
2007-11-02   ,         27.850, 2008-01 ,         29.190, 2008-04 ,         29.190, 2008-07 ,         29.190, 2008-10 ,                    na,  
2007-10-26   ,         29.960, 2007-10 ,         27.820, 2008-01 ,         29.160, 2008-04 ,         29.160, 2008-07 ,         30.240, 2008-10 
2007-10-19   ,         30.800, 2007-10 ,         28.850, 2008-01 ,         30.190, 2008-04 ,         30.190, 2008-07 ,                    na,  
2007-10-12   ,         31.620, 2007-10 ,         31.010, 2008-01 ,         31.010, 2008-04 ,         31.010, 2008-07 ,                    na,  
2007-10-05   ,         30.570, 2007-10 ,         29.960, 2008-01 ,         29.960, 2008-04 ,         29.960, 2008-07 ,                    na,  
2007-09-28   ,         29.790, 2007-10 ,         29.180, 2008-01 ,         29.180, 2008-04 ,         29.180, 2008-07 ,                    na,  
2007-09-21   ,         28.200, 2007-10 ,         27.590, 2008-01 ,         27.590, 2008-04 ,         27.590, 2008-07 ,                    na,  
2007-09-14   ,         28.700, 2007-10 ,         28.090, 2008-01 ,         28.090, 2008-04 ,         28.090, 2008-07 ,                    na,  
2007-09-07   ,         28.300, 2007-10 ,         27.690, 2008-01 ,         27.690, 2008-04 ,         27.690, 2008-07 ,                    na,  
2007-08-31   ,         29.220, 2007-10 ,         28.610, 2008-01 ,         28.610, 2008-04 ,         28.610, 2008-07 ,                    na,  
2007-08-24   ,         30.140, 2007-10 ,         29.530, 2008-01 ,         29.530, 2008-04 ,         29.530, 2008-07 ,                    na,  
2007-08-17   ,         28.530, 2007-10 ,         27.920, 2008-01 ,         27.920, 2008-04 ,         27.920, 2008-07 ,                    na,  
2007-08-10   ,         29.370, 2007-10 ,         28.760, 2008-01 ,         28.760, 2008-04 ,         28.760, 2008-07 ,                    na,  
2007-08-03   ,         29.310, 2007-10 ,         28.700, 2008-01 ,         28.700, 2008-04 ,         28.700, 2008-07 ,                    na,  
2007-07-27   ,         28.780, 2007-07 ,         28.970, 2007-10 ,         28.360, 2008-01 ,         28.360, 2008-04 ,         28.360, 2008-07 
2007-07-20   ,         29.740, 2007-07 ,         30.210, 2007-10 ,         29.600, 2008-01 ,         29.600, 2008-04 ,                    na,  
2007-07-13   ,         29.460, 2007-07 ,         29.930, 2007-10 ,         29.320, 2008-01 ,         29.320, 2008-04 ,                    na,  
2007-07-06   ,         29.280, 2007-07 ,         29.730, 2007-10 ,         29.140, 2008-01 ,         29.140, 2008-04 ,                    na,  
2007-06-29   ,         29.070, 2007-07 ,         29.520, 2007-10 ,         28.930, 2008-01 ,         28.930, 2008-04 ,                    na,  
2007-06-22   ,         29.670, 2007-07 ,         30.120, 2007-10 ,         29.530, 2008-01 ,         29.530, 2008-04 ,                    na,  
2007-06-15   ,         29.250, 2007-07 ,         29.700, 2007-10 ,         29.110, 2008-01 ,         29.110, 2008-04 ,                    na,  
2007-06-08   ,         29.350, 2007-07 ,         29.800, 2007-10 ,         29.210, 2008-01 ,         29.210, 2008-04 ,                    na,  
2007-06-01   ,         29.180, 2007-07 ,         29.630, 2007-10 ,         29.040, 2008-01 ,         29.040, 2008-04 ,                    na,  
2007-05-25   ,         29.300, 2007-07 ,         29.750, 2007-10 ,         29.160, 2008-01 ,         29.160, 2008-04 ,                    na,  
2007-05-18   ,         30.080, 2007-07 ,         30.530, 2007-10 ,         29.940, 2008-01 ,         29.940, 2008-04 ,                    na,  
2007-05-11   ,         30.200, 2007-07 ,         30.650, 2007-10 ,         30.060, 2008-01 ,         30.060, 2008-04 ,                    na,  
2007-05-04   ,         30.370, 2007-07 ,         30.830, 2007-10 ,         30.230, 2008-01 ,         30.230, 2008-04 ,                    na,  
2007-04-27   ,         30.880, 2007-04 ,         30.480, 2007-07 ,         30.950, 2007-10 ,         30.340, 2008-01 ,         30.340, 2008-04 
2007-04-20   ,         31.400, 2007-04 ,         31.210, 2007-07 ,         31.170, 2007-10 ,         31.170, 2008-01 ,                    na,  
2007-04-13   ,         30.410, 2007-04 ,         30.200, 2007-07 ,         30.180, 2007-10 ,         30.180, 2008-01 ,                    na,  
2007-04-06   ,         29.610, 2007-04 ,         29.410, 2007-07 ,         29.380, 2007-10 ,         29.380, 2008-01 ,                    na,  
2007-03-30   ,         29.860, 2007-04 ,         29.650, 2007-07 ,         29.630, 2007-10 ,         29.630, 2008-01 ,                    na,  
2007-03-23   ,         29.690, 2007-04 ,         29.490, 2007-07 ,         29.460, 2007-10 ,         29.460, 2008-01 ,                    na,  
2007-03-16   ,         29.310, 2007-04 ,         29.090, 2007-07 ,         29.080, 2007-10 ,         29.080, 2008-01 ,                    na,  
2007-03-09   ,         29.200, 2007-04 ,         28.980, 2007-07 ,         28.970, 2007-10 ,         28.970, 2008-01 ,                    na,  
2007-03-02   ,         29.120, 2007-04 ,         28.900, 2007-07 ,         28.890, 2007-10 ,         28.890, 2008-01 ,                    na,  
2007-02-23   ,         30.410, 2007-04 ,         30.210, 2007-07 ,         30.190, 2007-10 ,         30.190, 2008-01 ,                    na,  
2007-02-16   ,         28.930, 2007-04 ,         28.710, 2007-07 ,         28.710, 2007-10 ,         28.710, 2008-01 ,                    na,  
2007-02-09   ,         30.330, 2007-04 ,         30.110, 2007-07 ,         30.110, 2007-10 ,         30.110, 2008-01 ,                    na,  
2007-02-02   ,         29.990, 2007-04 ,         29.770, 2007-07 ,         29.770, 2007-10 ,         29.770, 2008-01 ,                    na,  
2007-01-26   ,         29.530, 2007-04 ,         29.310, 2007-07 ,         29.310, 2007-10 ,         29.310, 2008-01 ,         29.310, 2008-01 
2007-01-19   ,         28.300, 2007-01 ,         28.870, 2007-04 ,         28.650, 2007-07 ,         28.650, 2007-10 ,                    na,  
2007-01-12   ,         28.210, 2007-01 ,         28.780, 2007-04 ,         28.560, 2007-07 ,         28.560, 2007-10 ,                    na,  
2007-01-05   ,         28.490, 2007-01 ,         29.060, 2007-04 ,         28.840, 2007-07 ,         28.840, 2007-10 ,                    na,  
2006-12-29   ,         28.430, 2007-01 ,         29.000, 2007-04 ,         28.780, 2007-07 ,         28.780, 2007-10 ,                    na,  
2006-12-22   ,         28.650, 2007-01 ,         29.220, 2007-04 ,         29.000, 2007-07 ,         29.000, 2007-10 ,                    na,  
2006-12-15   ,         28.430, 2007-01 ,         29.000, 2007-04 ,         28.780, 2007-07 ,         28.780, 2007-10 ,                    na,  
2006-12-08   ,         28.010, 2007-01 ,         28.580, 2007-04 ,         28.360, 2007-07 ,         28.360, 2007-10 ,                    na,  
2006-12-01   ,         27.340, 2007-01 ,         27.910, 2007-04 ,         27.690, 2007-07 ,         27.690, 2007-10 ,                    na,  
2006-11-24   ,         27.500, 2007-01 ,         28.070, 2007-04 ,         27.850, 2007-07 ,         27.850, 2007-10 ,                    na,  
2006-11-17   ,         27.700, 2007-01 ,         28.270, 2007-04 ,         28.050, 2007-07 ,         28.050, 2007-10 ,                    na,  
2006-11-10   ,         27.730, 2007-01 ,         28.300, 2007-04 ,         28.080, 2007-07 ,         28.080, 2007-10 ,                    na,  
2006-11-03   ,         28.870, 2007-01 ,         29.440, 2007-04 ,         29.220, 2007-07 ,         29.220, 2007-10 ,                    na,  
2006-10-27   ,         28.750, 2006-10 ,         28.050, 2007-01 ,         28.620, 2007-04 ,         28.400, 2007-07 ,         28.400, 2007-10 
2006-10-20   ,         28.500, 2006-10 ,         27.630, 2007-01 ,         28.200, 2007-04 ,         27.980, 2007-07 ,                    na,  
2006-10-13   ,         28.050, 2006-10 ,         27.180, 2007-01 ,         27.750, 2007-04 ,         27.530, 2007-07 ,                    na,  
2006-10-06   ,         27.450, 2006-10 ,         26.580, 2007-01 ,         27.150, 2007-04 ,         26.930, 2007-07 ,                    na,  
2006-09-29   ,         27.000, 2006-10 ,         26.130, 2007-01 ,         26.700, 2007-04 ,         26.480, 2007-07 ,                    na,  
2006-09-22   ,         26.040, 2006-10 ,         25.170, 2007-01 ,         25.740, 2007-04 ,         25.520, 2007-07 ,                    na,  
2006-09-15   ,         27.550, 2006-10 ,         26.680, 2007-01 ,         27.250, 2007-04 ,         27.030, 2007-07 ,                    na,  
2006-09-08   ,         27.790, 2006-10 ,         26.920, 2007-01 ,         27.490, 2007-04 ,         27.270, 2007-07 ,                    na,  
2006-09-01   ,         27.080, 2006-10 ,         26.210, 2007-01 ,         26.780, 2007-04 ,         26.560, 2007-07 ,                    na,  
2006-08-25   ,         26.350, 2006-10 ,         25.480, 2007-01 ,         26.050, 2007-04 ,         25.830, 2007-07 ,                    na,  
2006-08-18   ,         27.140, 2006-10 ,         26.270, 2007-01 ,         26.840, 2007-04 ,         26.620, 2007-07 ,                    na,  
2006-08-11   ,         26.580, 2006-10 ,         25.710, 2007-01 ,         26.280, 2007-04 ,         26.060, 2007-07 ,                    na,  
2006-08-04   ,         25.740, 2006-10 ,         24.870, 2007-01 ,         25.440, 2007-04 ,         25.220, 2007-07 ,                    na,  
2006-07-28   ,         25.480, 2006-07 ,         25.220, 2006-10 ,         24.350, 2007-01 ,         24.920, 2007-04 ,         24.700, 2007-07 
2006-07-21   ,         25.190, 2006-07 ,         25.430, 2006-10 ,         24.560, 2007-01 ,         25.130, 2007-04 ,                    na,  
2006-07-14   ,         25.210, 2006-07 ,         25.450, 2006-10 ,         24.580, 2007-01 ,         25.150, 2007-04 ,                    na,  
2006-07-07   ,         26.780, 2006-07 ,         27.020, 2006-10 ,         26.150, 2007-01 ,         26.720, 2007-04 ,                    na,  
2006-06-30   ,         26.560, 2006-07 ,         26.800, 2006-10 ,         25.930, 2007-01 ,         26.500, 2007-04 ,                    na,  
2006-06-23   ,         25.750, 2006-07 ,         25.990, 2006-10 ,         25.120, 2007-01 ,         25.690, 2007-04 ,                    na,  
2006-06-16   ,         25.200, 2006-07 ,         25.440, 2006-10 ,         24.570, 2007-01 ,         25.140, 2007-04 ,                    na,  
2006-06-09   ,         26.260, 2006-07 ,         26.500, 2006-10 ,         25.630, 2007-01 ,         26.200, 2007-04 ,                    na,  
2006-06-02   ,         26.670, 2006-07 ,         26.910, 2006-10 ,         26.040, 2007-01 ,         26.610, 2007-04 ,                    na,  
2006-05-26   ,         26.820, 2006-07 ,         27.060, 2006-10 ,         26.190, 2007-01 ,         26.760, 2007-04 ,                    na,  
2006-05-19   ,         26.100, 2006-07 ,         26.340, 2006-10 ,         25.470, 2007-01 ,         26.040, 2007-04 ,                    na,  
2006-05-12   ,         28.530, 2006-07 ,         27.770, 2006-10 ,         27.900, 2007-01 ,         28.470, 2007-04 ,                    na,  
2006-05-05   ,         27.770, 2006-07 ,         27.010, 2006-10 ,         27.140, 2007-01 ,         27.710, 2007-04 ,                    na,  
2006-04-28   ,         28.120, 2006-04 ,         27.750, 2006-07 ,         26.990, 2006-10 ,         27.120, 2007-01 ,         27.690, 2007-04 
2006-04-21   ,         28.250, 2006-04 ,         28.030, 2006-07 ,         27.270, 2006-10 ,         27.400, 2007-01 ,                    na,  
2006-04-14   ,         27.750, 2006-04 ,         27.530, 2006-07 ,         26.770, 2006-10 ,         26.900, 2007-01 ,                    na,  
2006-04-07   ,         27.280, 2006-04 ,         27.060, 2006-07 ,         26.300, 2006-10 ,         26.430, 2007-01 ,                    na,  
2006-03-31   ,         27.080, 2006-04 ,         26.860, 2006-07 ,         26.100, 2006-10 ,         26.230, 2007-01 ,                    na,  
2006-03-24   ,         26.620, 2006-04 ,         26.400, 2006-07 ,         25.640, 2006-10 ,         25.770, 2007-01 ,                    na,  
2006-03-17   ,         25.900, 2006-04 ,         25.680, 2006-07 ,         24.920, 2006-10 ,         25.050, 2007-01 ,                    na,  
2006-03-10   ,         25.970, 2006-04 ,         25.750, 2006-07 ,         24.990, 2006-10 ,         25.120, 2007-01 ,                    na,  
2006-03-03   ,         25.430, 2006-04 ,         25.210, 2006-07 ,         24.450, 2006-10 ,         24.580, 2007-01 ,                    na,  
2006-02-24   ,         25.420, 2006-04 ,         25.200, 2006-07 ,         24.440, 2006-10 ,         24.570, 2007-01 ,                    na,  
2006-02-17   ,         24.920, 2006-04 ,         22.900, 2006-07 ,         23.940, 2006-10 ,         24.070, 2007-01 ,                    na,  
2006-02-10   ,         25.060, 2006-04 ,         23.040, 2006-07 ,         24.080, 2006-10 ,         24.210, 2007-01 ,                    na,  
2006-02-03   ,         25.370, 2006-04 ,         23.350, 2006-07 ,         24.390, 2006-10 ,         24.520, 2007-01 ,                    na,  
2006-01-27   ,         25.010, 2006-04 ,         22.990, 2006-07 ,         24.030, 2006-10 ,         24.160, 2007-01 ,         23.970, 2007-01 
2006-01-20   ,         24.580, 2006-01 ,         24.930, 2006-04 ,         22.910, 2006-07 ,         23.950, 2006-10 ,                    na,  
2006-01-13   ,         24.510, 2006-01 ,         24.860, 2006-04 ,         22.840, 2006-07 ,         23.880, 2006-10 ,                    na,  
2006-01-06   ,         24.910, 2006-01 ,         25.260, 2006-04 ,         23.240, 2006-07 ,         24.280, 2006-10 ,                    na,  
2005-12-30   ,         24.520, 2006-01 ,         24.870, 2006-04 ,         22.850, 2006-07 ,         23.890, 2006-10 ,                    na,  
2005-12-23   ,         24.670, 2006-01 ,         25.020, 2006-04 ,         23.000, 2006-07 ,         24.040, 2006-10 ,                    na,  
2005-12-16   ,         23.690, 2006-01 ,         24.040, 2006-04 ,         22.020, 2006-07 ,         23.060, 2006-10 ,                    na,  
2005-12-09   ,         23.160, 2006-01 ,         23.510, 2006-04 ,         21.490, 2006-07 ,         22.530, 2006-10 ,                    na,  
2005-12-02   ,         24.020, 2006-01 ,         24.370, 2006-04 ,         22.350, 2006-07 ,         23.390, 2006-10 ,                    na,  
2005-11-25   ,         23.590, 2006-01 ,         21.780, 2006-04 ,         21.920, 2006-07 ,         22.960, 2006-10 ,                    na,  
2005-11-18   ,         23.580, 2006-01 ,         21.770, 2006-04 ,         21.910, 2006-07 ,         22.950, 2006-10 ,                    na,  
2005-11-11   ,         22.860, 2006-01 ,         21.050, 2006-04 ,         21.190, 2006-07 ,         22.230, 2006-10 ,                    na,  
2005-11-04   ,         23.120, 2006-01 ,         21.310, 2006-04 ,         21.450, 2006-07 ,         22.490, 2006-10 ,                    na,  
2005-10-28   ,         23.370, 2005-10 ,         22.920, 2006-01 ,         21.110, 2006-04 ,         21.250, 2006-07 ,         22.290, 2006-10 
2005-10-21   ,         24.440, 2005-10 ,         23.100, 2006-01 ,         22.330, 2006-04 ,         22.470, 2006-07 ,                    na,  
2005-10-14   ,         23.950, 2005-10 ,         23.610, 2006-01 ,         21.840, 2006-04 ,         21.980, 2006-07 ,                    na,  
2005-10-07   ,         23.830, 2005-10 ,         23.490, 2006-01 ,         21.720, 2006-04 ,         21.860, 2006-07 ,                    na,  
2005-09-30   ,         24.700, 2005-10 ,         24.360, 2006-01 ,         22.590, 2006-04 ,         22.730, 2006-07 ,                    na,  
2005-09-23   ,         23.850, 2005-10 ,         23.510, 2006-01 ,         21.740, 2006-04 ,         21.880, 2006-07 ,                    na,  
2005-09-16   ,         23.810, 2005-10 ,         23.470, 2006-01 ,         21.700, 2006-04 ,         21.840, 2006-07 ,                    na,  
2005-09-09   ,         23.200, 2005-10 ,         22.860, 2006-01 ,         21.090, 2006-04 ,         21.230, 2006-07 ,                    na,  
2005-09-02   ,         22.190, 2005-10 ,         21.850, 2006-01 ,         20.080, 2006-04 ,         20.220, 2006-07 ,                    na,  
2005-08-26   ,         22.230, 2005-10 ,         21.890, 2006-01 ,         20.120, 2006-04 ,         20.260, 2006-07 ,                    na,  
2005-08-19   ,         22.480, 2005-10 ,         22.140, 2006-01 ,         20.370, 2006-04 ,         20.510, 2006-07 ,                    na,  
2005-08-12   ,         22.440, 2005-10 ,         22.100, 2006-01 ,         20.260, 2006-04 ,         20.470, 2006-07 ,                    na,  
2005-08-05   ,         21.640, 2005-10 ,         21.760, 2006-01 ,         20.190, 2006-04 ,         20.400, 2006-07 ,                    na,  
2005-07-29   ,         21.370, 2005-07 ,         21.610, 2005-10 ,         21.730, 2006-01 ,         20.160, 2006-04 ,         20.370, 2006-07 
2005-07-22   ,         21.410, 2005-07 ,         21.680, 2005-10 ,         21.640, 2006-01 ,         20.070, 2006-04 ,                    na,  
2005-07-15   ,         21.340, 2005-07 ,         21.610, 2005-10 ,         21.570, 2006-01 ,         20.000, 2006-04 ,                    na,  
2005-07-08   ,         21.220, 2005-07 ,         21.510, 2005-10 ,         21.450, 2006-01 ,         19.880, 2006-04 ,                    na,  
2005-07-01   ,         21.920, 2005-07 ,         22.220, 2005-10 ,         22.150, 2006-01 ,         20.580, 2006-04 ,                    na,  
2005-06-24   ,         21.850, 2005-07 ,         22.140, 2005-10 ,         22.080, 2006-01 ,         20.510, 2006-04 ,                    na,  
2005-06-17   ,         22.180, 2005-07 ,         22.470, 2005-10 ,         22.410, 2006-01 ,         20.840, 2006-04 ,                    na,  
2005-06-10   ,         22.100, 2005-07 ,         22.400, 2005-10 ,         22.330, 2006-01 ,         20.760, 2006-04 ,                    na,  
2005-06-03   ,         22.080, 2005-07 ,         22.370, 2005-10 ,         22.310, 2006-01 ,         20.740, 2006-04 ,                    na,  
2005-05-27   ,         22.090, 2005-07 ,         22.390, 2005-10 ,         21.320, 2006-01 ,         20.750, 2006-04 ,                    na,  
2005-05-20   ,         22.040, 2005-07 ,         22.340, 2005-10 ,         21.270, 2006-01 ,         20.700, 2006-04 ,                    na,  
2005-05-13   ,         21.820, 2005-07 ,         22.110, 2005-10 ,         21.050, 2006-01 ,         20.480, 2006-04 ,                    na,  
2005-05-06   ,         21.590, 2005-07 ,         21.870, 2005-10 ,         20.820, 2006-01 ,         20.250, 2006-04 ,                    na,  
2005-04-29   ,         21.800, 2005-04 ,         21.350, 2005-07 ,         21.630, 2005-10 ,         20.580, 2006-01 ,         20.010, 2006-04 
2005-04-22   ,         20.770, 2005-04 ,         20.520, 2005-07 ,         20.200, 2005-10 ,         19.790, 2006-01 ,                    na,  
2005-04-15   ,         20.810, 2005-04 ,         20.550, 2005-07 ,         20.240, 2005-10 ,         19.830, 2006-01 ,                    na,  
2005-04-08   ,         21.030, 2005-04 ,         20.800, 2005-07 ,         20.460, 2005-10 ,         20.050, 2006-01 ,                    na,  
2005-04-01   ,         20.810, 2005-04 ,         20.580, 2005-07 ,         20.240, 2005-10 ,         19.830, 2006-01 ,                    na,  
2005-03-25   ,         21.010, 2005-04 ,         20.790, 2005-07 ,         20.440, 2005-10 ,         20.030, 2006-01 ,                    na,  
2005-03-18   ,         21.800, 2005-04 ,         21.600, 2005-07 ,         21.230, 2005-10 ,         20.820, 2006-01 ,                    na,  
2005-03-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-04   ,         21.560, 2005-04 ,         21.330, 2005-07 ,         20.990, 2005-10 ,         20.580, 2006-01 ,                    na,  
2005-02-25   ,         21.560, 2005-04 ,         21.330, 2005-07 ,         20.990, 2005-10 ,         20.580, 2006-01 ,                    na,  
2005-02-18   ,         21.540, 2005-04 ,         21.310, 2005-07 ,         20.970, 2005-10 ,         20.560, 2006-01 ,                    na,  
2005-02-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-04   ,         20.760, 2005-04 ,         20.520, 2005-07 ,         20.190, 2005-10 ,         19.780, 2006-01 ,                    na,  
2005-01-28   ,         20.240, 2005-01 ,         20.500, 2005-04 ,         20.110, 2005-07 ,         19.890, 2005-10 ,                    na,