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
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
Malay Rubber - Malaysia Rubber Board
Standard Malaysian Rubber by Grade
  SMR CV S . 2127 SMR L S . 2127
SMR GP S . 184 SMR 5 S . 2127
SMR 10 S . 2127 SMR 20 S . 2127
Centrifuged Latex Local Price (ISO 2004) in bulk in Malaysian
  Latex in Bulk L . 2127
Farmgate Latex Prices, by State
  Kedah . 0 P Pinang . 0
Perak . 0 N Sembilan . 0
Melaka . 0 Johor . 0
Frequency :
Day End of ... week mon qtr year
PVO
Close Price

Standard Malaysian Rubber (SMR), grade CV. Free on Board (F.O.B.). Black/orange. Dirt content < 0.002..
Column ( 1) Kedah High. . Number of observations : 449
Column ( 2) Kedah Low. . Number of observations : 449
Column ( 3) P Pinang High. . Number of observations : 449
Column ( 4) P Pinang Low. . Number of observations : 449
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 18, 8:40 pm
Malaysia Rubber Ex http://www3.lgm.gov.my/mre/daily.aspx

Standard Malaysian Rubber (SMR), grade CV. Free on Board (F.O.B.). Black/orange. Dirt content < 0.002. . Spot Prices . Close Price 
             , Kedah High             ,, Kedah Low              ,, P Pinang High          ,, P Pinang Low           ,
             , Kedah_1st              ,, Kedah_2nd              ,, P Pinang_1st           ,, P Pinang_2nd           ,
             , cash price             ,, cash price             ,, cash price             ,, cash price             ,
             ,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,,      Jan2000 to Aug2008,
End of       ,                        ,,                        ,,                        ,,                        ,
2008-08-15   ,          1070.50,       ,          1072.50,       ,           323.80,       ,           324.40,       
2008-08-08   ,          1089.50,       ,          1091.50,       ,           334.30,       ,           334.90,       
2008-08-01   ,          1110.50,       ,          1112.50,       ,           344.35,       ,           344.95,       
2008-07-25   ,          1118.00,       ,          1120.00,       ,           347.10,       ,           347.70,       
2008-07-18   ,          1129.00,       ,          1131.00,       ,           352.90,       ,           353.55,       
2008-07-11   ,          1137.00,       ,          1139.00,       ,           354.55,       ,           355.15,       
2008-07-04   ,          1144.50,       ,          1146.50,       ,           354.20,       ,           354.85,       
2008-06-27   ,          1128.50,       ,          1130.50,       ,           349.90,       ,           350.55,       
2008-06-20   ,          1108.00,       ,          1110.00,       ,           344.10,       ,           344.70,       
2008-06-13   ,          1105.00,       ,          1107.00,       ,           341.05,       ,           341.65,       
2008-06-06   ,          1063.00,       ,          1065.00,       ,           330.65,       ,           331.25,       
2008-05-30   ,          1064.50,       ,          1066.50,       ,           331.10,       ,           331.75,       
2008-05-23   ,          1032.50,       ,          1034.50,       ,           325.40,       ,           326.05,       
2008-05-16   ,          1005.50,       ,          1007.50,       ,           313.05,       ,           313.65,       
2008-05-09   ,           978.50,       ,           980.50,       ,           308.10,       ,           308.70,       
2008-05-02   ,           960.50,       ,           962.50,       ,           307.75,       ,           308.40,       
2008-04-25   ,           955.00,       ,           957.00,       ,           306.80,       ,           307.40,       
2008-04-18   ,           960.50,       ,           962.50,       ,           309.05,       ,           309.70,       
2008-04-11   ,           963.50,       ,           965.50,       ,           309.40,       ,           310.05,       
2008-04-04   ,           958.50,       ,           960.50,       ,           303.70,       ,           304.35,       
2008-03-28   ,           953.00,       ,           955.00,       ,           300.55,       ,           301.15,       
2008-03-21   ,           948.00,       ,           950.00,       ,           303.35,       ,           304.00,       
2008-03-14   ,           946.00,       ,           948.00,       ,           303.20,       ,           303.85,       
2008-03-07   ,           946.00,       ,           948.00,       ,           300.80,       ,           301.45,       
2008-02-29   ,           946.50,       ,           948.50,       ,           300.20,       ,           300.80,       
2008-02-22   ,           951.50,       ,           953.50,       ,           298.75,       ,           299.35,       
2008-02-15   ,           918.00,       ,           920.00,       ,           287.25,       ,           287.85,       
2008-02-08   ,           897.50,       ,           899.50,       ,           280.30,       ,           280.90,       
2008-02-01   ,           896.50,       ,           898.50,       ,           280.15,       ,           280.80,       
2008-01-25   ,           893.50,       ,           895.50,       ,           277.90,       ,           278.55,       
2008-01-18   ,           878.50,       ,           880.50,       ,           270.45,       ,           271.10,       
2008-01-11   ,           882.00,       ,           884.00,       ,           273.75,       ,           274.35,       
2008-01-04   ,           882.50,       ,           884.50,       ,           272.05,       ,           272.65,       
2007-12-28   ,           875.50,       ,           877.50,       ,           265.95,       ,           266.55,       
2007-12-21   ,           867.00,       ,           869.00,       ,           261.55,       ,           262.15,       
2007-12-14   ,           852.50,       ,           854.50,       ,           260.25,       ,           260.85,       
2007-12-07   ,           830.50,       ,           832.50,       ,           251.90,       ,           252.50,       
2007-11-30   ,           841.00,       ,           843.00,       ,           252.50,       ,           253.10,       
2007-11-23   ,           833.50,       ,           835.50,       ,           249.10,       ,           249.70,       
2007-11-16   ,           828.50,       ,           830.50,       ,           247.25,       ,           247.85,       
2007-11-09   ,           838.00,       ,           840.00,       ,           254.80,       ,           255.40,       
2007-11-02   ,           831.00,       ,           833.00,       ,           250.90,       ,           251.50,       
2007-10-26   ,           824.50,       ,           826.50,       ,           248.85,       ,           249.45,       
2007-10-19   ,           823.00,       ,           825.00,       ,           247.60,       ,           248.20,       
2007-10-12   ,           806.50,       ,           808.50,       ,           241.30,       ,           241.90,       
2007-10-05   ,           797.00,       ,           799.00,       ,           236.45,       ,           237.00,       
2007-09-28   ,           798.50,       ,           800.50,       ,           236.50,       ,           237.10,       
2007-09-21   ,           802.50,       ,           804.50,       ,           235.20,       ,           235.80,       
2007-09-14   ,           798.00,       ,           800.00,       ,           231.55,       ,           232.15,       
2007-09-07   ,           793.50,       ,           795.50,       ,           229.20,       ,           229.80,       
2007-08-31   ,           783.00,       ,           785.00,       ,           226.50,       ,           227.10,       
2007-08-24   ,           774.00,       ,           776.00,       ,           224.65,       ,           225.25,       
2007-08-17   ,           767.50,       ,           769.50,       ,           220.95,       ,           221.50,       
2007-08-10   ,           795.50,       ,           797.50,       ,           231.10,       ,           231.70,       
2007-08-03   ,           808.00,       ,           810.00,       ,           236.10,       ,           236.70,       
2007-07-27   ,           790.00,       ,           792.00,       ,           230.40,       ,           230.95,       
2007-07-20   ,           800.00,       ,           802.00,       ,           235.85,       ,           236.45,       
2007-07-13   ,           790.00,       ,           792.00,       ,           232.20,       ,           232.80,       
2007-07-06   ,           790.50,       ,           792.50,       ,           231.40,       ,           232.00,       
2007-06-29   ,           809.00,       ,           811.00,       ,           236.75,       ,           237.35,       
2007-06-22   ,           823.00,       ,           825.00,       ,           240.65,       ,           241.25,       
2007-06-15   ,           829.00,       ,           831.00,       ,           242.25,       ,           242.85,       
2007-06-08   ,           833.00,       ,           835.00,       ,           243.90,       ,           244.50,       
2007-06-01   ,           859.00,       ,           861.00,       ,           255.90,       ,           256.50,       
2007-05-25   ,           894.00,       ,           896.00,       ,           266.55,       ,           267.15,       
2007-05-18   ,           909.50,       ,           911.50,       ,           270.10,       ,           270.70,       
2007-05-11   ,           918.00,       ,           920.00,       ,           272.25,       ,           272.85,       
2007-05-04   ,           928.00,       ,           930.00,       ,           274.30,       ,           274.90,       
2007-04-27   ,           920.50,       ,           922.50,       ,           271.70,       ,           272.30,       
2007-04-20   ,           933.00,       ,           935.00,       ,           275.45,       ,           276.05,       
2007-04-13   ,           942.50,       ,           944.50,       ,           276.65,       ,           277.20,       
2007-04-06   ,           938.00,       ,           940.00,       ,           274.35,       ,           274.95,       
2007-03-30   ,           945.50,       ,           947.50,       ,           276.70,       ,           277.30,       
2007-03-23   ,           951.50,       ,           953.50,       ,           277.25,       ,           277.85,       
2007-03-16   ,           937.50,       ,           939.50,       ,           270.00,       ,           270.60,       
2007-03-09   ,           940.00,       ,           942.00,       ,           271.05,       ,           271.65,       
2007-03-02   ,           933.50,       ,           935.50,       ,           268.50,       ,           269.05,       
2007-02-23   ,           944.50,       ,           946.50,       ,           273.20,       ,           273.80,       
2007-02-16   ,           940.00,       ,           942.00,       ,           272.05,       ,           272.65,       
2007-02-09   ,           952.00,       ,           954.00,       ,           275.30,       ,           275.90,       
2007-02-02   ,           917.00,       ,           919.00,       ,           264.80,       ,           265.40,       
2007-01-26   ,           906.50,       ,           908.50,       ,           261.45,       ,           262.05,       
2007-01-19   ,           878.50,       ,           880.50,       ,           253.55,       ,           254.10,       
2007-01-12   ,           856.00,       ,           858.00,       ,           245.50,       ,           246.05,       
2007-01-05   ,           845.00,       ,           847.00,       ,           242.95,       ,           243.55,       
2006-12-29   ,           849.50,       ,           851.50,       ,           243.05,       ,           243.65,       
2006-12-22   ,           800.50,       ,           802.50,       ,           228.90,       ,           229.50,       
2006-12-15   ,           773.50,       ,           775.50,       ,           219.95,       ,           220.50,       
2006-12-08   ,           779.00,       ,           781.00,       ,           222.25,       ,           222.80,       
2006-12-01   ,           772.00,       ,           774.00,       ,           216.50,       ,           217.05,       
2006-11-24   ,           768.50,       ,           770.50,       ,           213.55,       ,           214.10,       
2006-11-17   ,           787.50,       ,           789.50,       ,           215.80,       ,           216.35,       
2006-11-10   ,           806.50,       ,           808.50,       ,           223.65,       ,           224.20,       
2006-11-03   ,           819.00,       ,           821.00,       ,           226.45,       ,           227.00,       
2006-10-27   ,           845.50,       ,           847.50,       ,           233.25,       ,           233.80,       
2006-10-20   ,           855.50,       ,           857.50,       ,           235.30,       ,           235.85,       
2006-10-13   ,           853.00,       ,           855.00,       ,           233.55,       ,           234.10,       
2006-10-06   ,           851.50,       ,           853.50,       ,           233.40,       ,           233.95,       
2006-09-29   ,           820.50,       ,           822.50,       ,           224.80,       ,           225.35,       
2006-09-22   ,           823.00,       ,           825.00,       ,           226.85,       ,           227.40,       
2006-09-15   ,           853.00,       ,           855.00,       ,           234.35,       ,           234.90,       
2006-09-08   ,           866.00,       ,           868.00,       ,           239.70,       ,           240.25,       
2006-09-01   ,           913.00,       ,           915.00,       ,           250.50,       ,           251.05,       
2006-08-25   ,           923.00,       ,           925.00,       ,           253.15,       ,           253.70,       
2006-08-18   ,           919.50,       ,           921.50,       ,           252.60,       ,           253.15,       
2006-08-11   ,           948.00,       ,           950.00,       ,           261.35,       ,           261.90,       
2006-08-04   ,           958.50,       ,           960.50,       ,           262.75,       ,           263.30,       
2006-07-28   ,           947.50,       ,           949.50,       ,           260.50,       ,           261.05,       
2006-07-21   ,           961.00,       ,           963.00,       ,           263.45,       ,           264.00,       
2006-07-14   ,           963.50,       ,           965.50,       ,           265.50,       ,           266.05,       
2006-07-07   ,           991.00,       ,           993.00,       ,           273.90,       ,           274.45,       
2006-06-30   ,           997.50,       ,           999.50,       ,           274.25,       ,           274.80,       
2006-06-23   ,           979.50,       ,           981.50,       ,           269.10,       ,           269.65,       
2006-06-16   ,           942.50,       ,           944.50,       ,           261.95,       ,           262.50,       
2006-06-09   ,           954.00,       ,           956.00,       ,           262.75,       ,           263.30,       
2006-06-02   ,           927.50,       ,           929.50,       ,           258.30,       ,           258.85,       
2006-05-26   ,           939.00,       ,           941.00,       ,           260.55,       ,           261.10,       
2006-05-19   ,           871.00,       ,           873.00,       ,           244.30,       ,           244.90,       
2006-05-12   ,           838.00,       ,           840.00,       ,           236.20,       ,           236.75,       
2006-05-05   ,           810.00,       ,           812.00,       ,           226.85,       ,           227.40,       
2006-04-28   ,           807.50,       ,           809.50,       ,           224.95,       ,           225.50,       
2006-04-21   ,           807.00,       ,           809.00,       ,           222.40,       ,           222.95,       
2006-04-14   ,           806.00,       ,           808.00,       ,           221.55,       ,           222.10,       
2006-04-07   ,           814.00,       ,           816.00,       ,           223.95,       ,           224.50,       
2006-03-31   ,           816.50,       ,           818.50,       ,           223.70,       ,           224.25,       
2006-03-24   ,           803.50,       ,           805.50,       ,           219.65,       ,           220.20,       
2006-03-17   ,           806.50,       ,           808.50,       ,           219.95,       ,           220.50,       
2006-03-10   ,           798.00,       ,           800.00,       ,           216.45,       ,           217.00,       
2006-03-03   ,           817.00,       ,           819.00,       ,           222.55,       ,           223.10,       
2006-02-24   ,           803.50,       ,           805.50,       ,           218.35,       ,           218.90,       
2006-02-17   ,           791.00,       ,           793.00,       ,           214.55,       ,           215.10,       
2006-02-10   ,           820.00,       ,           822.00,       ,           222.20,       ,           222.75,       
2006-02-03   ,           776.50,       ,           778.50,       ,           209.05,       ,           209.60,       
2006-01-27   ,           766.50,       ,           768.50,       ,           206.40,       ,           206.90,       
2006-01-20   ,           752.50,       ,           754.50,       ,           202.55,       ,           203.10,       
2006-01-13   ,           736.00,       ,           738.00,       ,           198.50,       ,           199.05,       
2006-01-06   ,           725.00,       ,           727.00,       ,           195.05,       ,           195.60,       
2005-12-30   ,           723.00,       ,           725.00,       ,           193.00,       ,           193.55,       
2005-12-23   ,           715.50,       ,           717.50,       ,           191.00,       ,           191.55,       
2005-12-16   ,           707.00,       ,           709.00,       ,           188.95,       ,           189.45,       
2005-12-09   ,           709.00,       ,           711.00,       ,           189.70,       ,           190.25,       
2005-12-02   ,           693.00,       ,           695.00,       ,           185.00,       ,           185.55,       
2005-11-25   ,           696.00,       ,           698.00,       ,           185.80,       ,           186.35,       
2005-11-18   ,           678.50,       ,           680.50,       ,           181.15,       ,           181.65,       
2005-11-11   ,           673.00,       ,           675.00,       ,           179.60,       ,           180.15,       
2005-11-04   ,           682.50,       ,           684.50,       ,           182.45,       ,           182.95,       
2005-10-28   ,           687.00,       ,           689.00,       ,           183.65,       ,           184.20,       
2005-10-21   ,           700.00,       ,           702.00,       ,           187.10,       ,           187.65,       
2005-10-14   ,           708.50,       ,           710.50,       ,           189.60,       ,           190.15,       
2005-10-07   ,           698.00,       ,           700.00,       ,           186.90,       ,           187.40,       
2005-09-30   ,           688.00,       ,           690.00,       ,           184.20,       ,           184.75,       
2005-09-23   ,           692.50,       ,           694.50,       ,           185.40,       ,           185.95,       
2005-09-16   ,           678.50,       ,           680.50,       ,           181.70,       ,           182.25,       
2005-09-09   ,           669.50,       ,           671.50,       ,           179.30,       ,           179.85,       
2005-09-02   ,           649.50,       ,           651.50,       ,           174.00,       ,           174.50,       
2005-08-26   ,           632.50,       ,           634.50,       ,           169.45,       ,           169.95,       
2005-08-19   ,           620.00,       ,           622.00,       ,           166.10,       ,           166.60,       
2005-08-12   ,           626.50,       ,           628.50,       ,           168.75,       ,           169.25,       
2005-08-05   ,           642.00,       ,           644.00,       ,           172.80,       ,           173.35,       
2005-07-29   ,           652.00,       ,           654.00,       ,           175.70,       ,           176.25,       
2005-07-22   ,           650.00,       ,           652.00,       ,           173.65,       ,           174.15,       
2005-07-15   ,           638.50,       ,           640.50,       ,           169.35,       ,           169.90,       
2005-07-08   ,           625.50,       ,           627.50,       ,           165.90,       ,           166.45,       
2005-07-01   ,           611.50,       ,           613.50,       ,           162.20,       ,           162.75,       
2005-06-24   ,           604.50,       ,           606.50,       ,           160.35,       ,           160.90,       
2005-06-17   ,           597.00,       ,           599.00,       ,           158.35,       ,           158.90,       
2005-06-10   ,           600.50,       ,           602.50,       ,           159.30,       ,           159.80,       
2005-06-03   ,           599.00,       ,           601.00,       ,           158.90,       ,           159.40,       
2005-05-27   ,           593.50,       ,           595.50,       ,           157.45,       ,           157.95,       
2005-05-20   ,           588.00,       ,           590.00,       ,           155.95,       ,           156.50,       
2005-05-13   ,           582.00,       ,           584.00,       ,           154.40,       ,           154.90,       
2005-05-06   ,           578.00,       ,           580.00,       ,           153.30,       ,           153.85,       
2005-04-29   ,           578.00,       ,           580.00,       ,           153.30,       ,           153.85,       
2005-04-22   ,           583.00,       ,           585.00,       ,           154.65,       ,           155.15,       
2005-04-15   ,           586.00,       ,           588.00,       ,           155.45,       ,           155.95,       
2005-04-08   ,           590.50,       ,           592.50,       ,           156.65,       ,           157.15,       
2005-04-01   ,           590.00,       ,           592.00,       ,           156.50,       ,           157.05,       
2005-03-25   ,           585.50,       ,           587.50,       ,           155.30,       ,           155.85,       
2005-03-18   ,           586.50,       ,           588.50,       ,           155.55,       ,           156.10,       
2005-03-11   ,           581.50,       ,           583.50,       ,           154.25,       ,           154.75,       
2005-03-04   ,           582.00,       ,           584.00,       ,           154.40,       ,           154.90,       
2005-02-25   ,           578.50,       ,           580.50,       ,           153.45,       ,           154.00,       
2005-02-18   ,           572.00,       ,           574.00,       ,           151.70,       ,           152.25,       
2005-02-11   ,           569.00,       ,           571.00,       ,           150.95,       ,           151.45,       
2005-02-04   ,           568.50,       ,           570.50,       ,           150.80,       ,           151.35,       
2005-01-28   ,           562.50,       ,           564.50,       ,           149.20,       ,           149.75,       
2005-01-21   ,           551.50,       ,           553.50,       ,           146.30,       ,           146.80,       
2005-01-14   ,           542.50,       ,           544.50,       ,           143.90,       ,           144.45,       
2005-01-07   ,           546.00,       ,           548.00,       ,           144.85,       ,           145.35,       
2004-12-31   ,           549.50,       ,           551.50,       ,           145.75,       ,           146.30,       
2004-12-24   ,           550.50,       ,           552.50,       ,           146.00,       ,           146.55,       
2004-12-17   ,           558.00,       ,           560.00,       ,           148.00,       ,           148.55,       
2004-12-10   ,           559.00,       ,           561.00,       ,           148.30,       ,           148.80,       
2004-12-03   ,           564.50,       ,           566.50,       ,           149.75,       ,           150.25,       
2004-11-26   ,           561.50,       ,           563.50,       ,           148.95,       ,           149.45,       
2004-11-19   ,           568.50,       ,           570.50,       ,           150.80,       ,           151.35,       
2004-11-12   ,           572.00,       ,           574.00,       ,           151.70,       ,           152.25,       
2004-11-05   ,           570.50,       ,           572.50,       ,           151.35,       ,           151.85,       
2004-10-29   ,           569.50,       ,           571.50,       ,           151.05,       ,           151.60,       
2004-10-22   ,           568.50,       ,           570.50,       ,           150.80,       ,           151.35,       
2004-10-15   ,           567.00,       ,           569.00,       ,           150.40,       ,           150.95,       
2004-10-08   ,           556.50,       ,           558.50,       ,           147.60,       ,           148.15,       
2004-10-01   ,           552.50,       ,           554.50,       ,           146.55,       ,           147.10,       
2004-09-24   ,           547.50,       ,           549.50,       ,           145.25,       ,           145.75,       
2004-09-17   ,           539.00,       ,           541.00,       ,           142.95,       ,           143.50,       
2004-09-10   ,           537.00,       ,           539.00,       ,           142.45,       ,           142.95,       
2004-09-03   ,           533.50,       ,           535.50,       ,           141.50,       ,           142.05,       
2004-08-27   ,           534.50,       ,           536.50,       ,           141.80,       ,           142.30,       
2004-08-20   ,           535.50,       ,           537.50,       ,           142.05,       ,           142.55,       
2004-08-13   ,           538.50,       ,           540.50,       ,           142.85,       ,           143.35,       
2004-08-06   ,           537.00,       ,           539.00,       ,           142.45,       ,           142.95,       
2004-07-30   ,           534.00,       ,           536.00,       ,           141.65,       ,           142.20,       
2004-07-23   ,           536.50,       ,           538.50,       ,           142.30,       ,           142.85,       
2004-07-16   ,           543.00,       ,           545.00,       ,           144.05,       ,           144.55,       
2004-07-09   ,           551.00,       ,           553.00,       ,           146.15,       ,           146.70,       
2004-07-02   ,           554.50,       ,           556.50,       ,           147.10,       ,           147.60,       
2004-06-25   ,           563.50,       ,           565.50,       ,           149.45,       ,           150.00,       
2004-06-18   ,           561.50,       ,           563.50,       ,           148.95,       ,           149.45,       
2004-06-11   ,           562.00,       ,           564.00,       ,           149.05,       ,           149.60,       
2004-06-04   ,           568.00,       ,           570.00,       ,           150.65,       ,           151.20,       
2004-05-28   ,           574.00,       ,           576.00,       ,           152.25,       ,           152.80,       
2004-05-21   ,           577.50,       ,           579.50,       ,           153.20,       ,           153.70,       
2004-05-14   ,           575.50,       ,           577.50,       ,           152.65,       ,           153.20,       
2004-05-07   ,           574.50,       ,           576.50,       ,           152.40,       ,           152.90,       
2004-04-30   ,           575.00,       ,           577.00,       ,           152.50,       ,           153.05,       
2004-04-23   ,           571.00,       ,           573.00,       ,           151.45,       ,           152.00,       
2004-04-16   ,           578.00,       ,           580.00,       ,           153.30,       ,           153.85,       
2004-04-09   ,           571.50,       ,           573.50,       ,           151.60,       ,           152.10,       
2004-04-02   ,           571.00,       ,           573.00,       ,           151.45,       ,           152.00,       
2004-03-26   ,           564.50,       ,           566.50,       ,           149.75,       ,           150.25,       
2004-03-19   ,           567.50,       ,           569.50,       ,           150.55,       ,           151.05,       
2004-03-12   ,           575.50,       ,           577.50,       ,           152.65,       ,           153.20,       
2004-03-05   ,           579.50,       ,           581.50,       ,           153.70,       ,           154.25,       
2004-02-27   ,           576.00,       ,           578.00,       ,           152.80,       ,           153.30,       
2004-02-20   ,           564.50,       ,           566.50,       ,           149.75,       ,           150.25,       
2004-02-13   ,           553.00,       ,           555.00,       ,           146.70,       ,           147.20,       
2004-02-06   ,           537.50,       ,           539.50,       ,           142.55,       ,           143.10,       
2004-01-30   ,           537.00,       ,           539.00,       ,           142.45,       ,           142.95,       
2004-01-23   ,           528.50,       ,           530.50,       ,           140.20,       ,           140.70,       
2004-01-16   ,           525.50,       ,           527.50,       ,           139.40,       ,           139.90,       
2004-01-09   ,           519.50,       ,           521.50,       ,           137.80,       ,           138.35,       
2004-01-02   ,           531.00,       ,           533.00,       ,           140.85,       ,           141.40,       
2003-12-26   ,           539.00,       ,           541.00,       ,           142.95,       ,           143.50,       
2003-12-19   ,           543.00,       ,           545.00,       ,           144.05,       ,           144.55,       
2003-12-12   ,           545.00,       ,           547.00,       ,           144.55,       ,           145.10,       
2003-12-05   ,           546.50,       ,           548.50,       ,           144.95,       ,           145.50,       
2003-11-28   ,           562.00,       ,           564.00,       ,           149.05,       ,           149.60,       
2003-11-21   ,           568.00,       ,           570.00,       ,           150.65,       ,           151.20,       
2003-11-14   ,           579.50,       ,           581.50,       ,           153.70,       ,           154.25,       
2003-11-07   ,           585.50,       ,           587.50,       ,           155.30,       ,           155.85,       
2003-10-31   ,           569.50,       ,           571.50,       ,           151.05,       ,           151.60,       
2003-10-24   ,           543.50,       ,           545.50,       ,           144.15,       ,           144.70,       
2003-10-17   ,           522.00,       ,           524.00,       ,           138.45,       ,           139.00,       
2003-10-10   ,           509.00,       ,           511.00,       ,           135.00,       ,           135.55,       
2003-10-03   ,           498.50,       ,           500.50,       ,           132.25,       ,           132.75,       
2003-09-26   ,           496.50,       ,           498.50,       ,           131.70,       ,           132.25,       
2003-09-19   ,           486.00,       ,           488.00,       ,           128.90,       ,           129.45,       
2003-09-12   ,           472.00,       ,           474.00,       ,           125.20,       ,           125.75,       
2003-09-05   ,           460.00,       ,           462.00,       ,           122.00,       ,           122.55,       
2003-08-29   ,           458.50,       ,           460.50,       ,           121.60,       ,           122.15,       
2003-08-22   ,           456.00,       ,           458.00,       ,           120.95,       ,           121.50,       
2003-08-15   ,           455.50,       ,           457.50,       ,           120.80,       ,           121.35,       
2003-08-08   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2003-08-01   ,           453.50,       ,           455.50,       ,           120.30,       ,           120.80,       
2003-07-25   ,           453.50,       ,           455.50,       ,           120.30,       ,           120.80,       
2003-07-18   ,           451.50,       ,           453.50,       ,           119.75,       ,           120.30,       
2003-07-11   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2003-07-04   ,           445.50,       ,           447.50,       ,           118.15,       ,           118.70,       
2003-06-27   ,           447.00,       ,           449.00,       ,           118.55,       ,           119.10,       
2003-06-20   ,           451.00,       ,           453.00,       ,           119.65,       ,           120.15,       
2003-06-13   ,           455.00,       ,           457.00,       ,           120.70,       ,           121.20,       
2003-06-06   ,           460.50,       ,           462.50,       ,           122.15,       ,           122.70,       
2003-05-30   ,           458.00,       ,           460.00,       ,           121.50,       ,           122.00,       
2003-05-23   ,           457.00,       ,           459.00,       ,           121.20,       ,           121.75,       
2003-05-16   ,           443.00,       ,           445.00,       ,           117.50,       ,           118.05,       
2003-05-09   ,           440.50,       ,           442.50,       ,           116.85,       ,           117.35,       
2003-05-02   ,           443.50,       ,           445.50,       ,           117.65,       ,           118.15,       
2003-04-25   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2003-04-18   ,           456.50,       ,           458.50,       ,           121.10,       ,           121.60,       
2003-04-11   ,           456.50,       ,           458.50,       ,           121.10,       ,           121.60,       
2003-04-04   ,           458.50,       ,           460.50,       ,           121.60,       ,           122.15,       
2003-03-28   ,           457.50,       ,           459.50,       ,           121.35,       ,           121.90,       
2003-03-21   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2003-03-14   ,           455.50,       ,           457.50,       ,           120.80,       ,           121.35,       
2003-03-07   ,           448.00,       ,           450.00,       ,           118.85,       ,           119.35,       
2003-02-28   ,           436.50,       ,           438.50,       ,           115.80,       ,           116.30,       
2003-02-21   ,           435.00,       ,           437.00,       ,           115.40,       ,           115.90,       
2003-02-14   ,           426.00,       ,           428.00,       ,           113.00,       ,           113.55,       
2003-02-07   ,           424.00,       ,           426.00,       ,           112.45,       ,           113.00,       
2003-01-31   ,           419.50,       ,           421.50,       ,           111.25,       ,           111.80,       
2003-01-24   ,           418.50,       ,           420.50,       ,           111.00,       ,           111.55,       
2003-01-17   ,           418.00,       ,           420.00,       ,           110.90,       ,           111.40,       
2003-01-10   ,           420.00,       ,           422.00,       ,           111.40,       ,           111.95,       
2003-01-03   ,           414.00,       ,           416.00,       ,           109.80,       ,           110.35,       
2002-12-27   ,           407.00,       ,           409.00,       ,           107.95,       ,           108.50,       
2002-12-20   ,           405.50,       ,           407.50,       ,           107.55,       ,           108.10,       
2002-12-13   ,           406.00,       ,           408.00,       ,           107.70,       ,           108.20,       
2002-12-06   ,           405.00,       ,           407.00,       ,           107.45,       ,           107.95,       
2002-11-29   ,           405.00,       ,           407.00,       ,           107.45,       ,           107.95,       
2002-11-22   ,           403.00,       ,           405.00,       ,           106.90,       ,           107.45,       
2002-11-15   ,           401.50,       ,           403.50,       ,           106.50,       ,           107.05,       
2002-11-08   ,           400.50,       ,           402.50,       ,           106.25,       ,           106.75,       
2002-11-01   ,           403.50,       ,           405.50,       ,           107.05,       ,           107.55,       
2002-10-25   ,           403.50,       ,           405.50,       ,           107.05,       ,           107.55,       
2002-10-18   ,           402.50,       ,           404.50,       ,           106.75,       ,           107.30,       
2002-10-11   ,           407.50,       ,           409.50,       ,           108.10,       ,           108.60,       
2002-10-04   ,           413.50,       ,           415.50,       ,           109.70,       ,           110.20,       
2002-09-27   ,           414.00,       ,           416.00,       ,           109.80,       ,           110.35,       
2002-09-20   ,           410.50,       ,           412.50,       ,           108.90,       ,           109.40,       
2002-09-13   ,           415.00,       ,           417.00,       ,           110.10,       ,           110.60,       
2002-09-06   ,           409.50,       ,           411.50,       ,           108.60,       ,           109.15,       
2002-08-30   ,           396.50,       ,           398.50,       ,           105.15,       ,           105.70,       
2002-08-23   ,           386.00,       ,           388.00,       ,           102.40,       ,           102.90,       
2002-08-16   ,           381.50,       ,           383.50,       ,           101.20,       ,           101.70,       
2002-08-09   ,           371.50,       ,           373.50,       ,            98.55,       ,            99.05,       
2002-08-02   ,           362.00,       ,           364.00,       ,            96.00,       ,            96.55,       
2002-07-26   ,           363.00,       ,           365.00,       ,            96.30,       ,            96.80,       
2002-07-19   ,           366.00,       ,           368.00,       ,            97.10,       ,            97.60,       
2002-07-12   ,           364.00,       ,           366.00,       ,            96.55,       ,            97.10,       
2002-07-05   ,           365.50,       ,           367.50,       ,            96.95,       ,            97.50,       
2002-06-28   ,           355.00,       ,           357.00,       ,            94.15,       ,            94.70,       
2002-06-21   ,           367.50,       ,           369.50,       ,            97.50,       ,            98.00,       
2002-06-14   ,           347.00,       ,           349.00,       ,            92.05,       ,            92.55,       
2002-06-07   ,           324.00,       ,           326.00,       ,            85.95,       ,            86.45,       
2002-05-31   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2002-05-24   ,           305.50,       ,           307.50,       ,            81.05,       ,            81.55,       
2002-05-17   ,           296.50,       ,           298.50,       ,            78.65,       ,            79.20,       
2002-05-10   ,           293.00,       ,           295.00,       ,            77.70,       ,            78.25,       
2002-05-03   ,           290.00,       ,           292.00,       ,            76.90,       ,            77.45,       
2002-04-26   ,           292.00,       ,           294.00,       ,            77.45,       ,            78.00,       
2002-04-19   ,           296.50,       ,           298.50,       ,            78.65,       ,            79.20,       
2002-04-12   ,           304.00,       ,           306.00,       ,            80.65,       ,            81.15,       
2002-04-05   ,           306.00,       ,           308.00,       ,            81.15,       ,            81.70,       
2002-03-29   ,           310.00,       ,           312.00,       ,            82.25,       ,            82.75,       
2002-03-22   ,           315.00,       ,           317.00,       ,            83.55,       ,            84.10,       
2002-03-15   ,           314.00,       ,           316.00,       ,            83.30,       ,            83.80,       
2002-03-08   ,           295.50,       ,           297.50,       ,            78.40,       ,            78.90,       
2002-03-01   ,           282.00,       ,           284.00,       ,            74.80,       ,            75.35,       
2002-02-22   ,           279.00,       ,           281.00,       ,            74.00,       ,            74.55,       
2002-02-15   ,           280.00,       ,           282.00,       ,            74.25,       ,            74.80,       
2002-02-08   ,           278.00,       ,           280.00,       ,            73.75,       ,            74.25,       
2002-02-01   ,           273.50,       ,           275.50,       ,            72.55,       ,            73.10,       
2002-01-25   ,           268.50,       ,           270.50,       ,            71.20,       ,            71.75,       
2002-01-18   ,           262.00,       ,           264.00,       ,            69.50,       ,            70.05,       
2002-01-11   ,           252.50,       ,           254.50,       ,            67.00,       ,            67.50,       
2002-01-04   ,           250.00,       ,           252.00,       ,            66.30,       ,            66.85,       
2001-12-28   ,           248.50,       ,           250.50,       ,            65.90,       ,            66.45,       
2001-12-21   ,           247.00,       ,           249.00,       ,            65.50,       ,            66.05,       
2001-12-14   ,           244.50,       ,           246.50,       ,            64.85,       ,            65.40,       
2001-12-07   ,           240.00,       ,           242.00,       ,            63.65,       ,            64.20,       
2001-11-30   ,           243.50,       ,           245.50,       ,            64.60,       ,            65.10,       
2001-11-23   ,           248.00,       ,           250.00,       ,            65.80,       ,            66.30,       
2001-11-16   ,           254.00,       ,           256.00,       ,            67.35,       ,            67.90,       
2001-11-09   ,           257.00,       ,           259.00,       ,            68.15,       ,            68.70,       
2001-11-02   ,           254.00,       ,           256.00,       ,            67.35,       ,            67.90,       
2001-10-26   ,           250.00,       ,           252.00,       ,            66.30,       ,            66.85,       
2001-10-19   ,           248.00,       ,           250.00,       ,            65.80,       ,            66.30,       
2001-10-12   ,           248.00,       ,           250.00,       ,            65.80,       ,            66.30,       
2001-10-05   ,           247.00,       ,           249.00,       ,            65.50,       ,            66.05,       
2001-09-28   ,           245.00,       ,           247.00,       ,            65.00,       ,            65.50,       
2001-09-21   ,           245.00,       ,           247.00,       ,            65.00,       ,            65.50,       
2001-09-14   ,           251.50,       ,           253.50,       ,            66.70,       ,            67.25,       
2001-09-07   ,           252.50,       ,           254.50,       ,            67.00,       ,            67.50,       
2001-08-31   ,           258.50,       ,           260.50,       ,            68.55,       ,            69.10,       
2001-08-24   ,           262.50,       ,           264.50,       ,            69.65,       ,            70.15,       
2001-08-17   ,           269.00,       ,           271.00,       ,            71.35,       ,            71.90,       
2001-08-10   ,           267.00,       ,           269.00,       ,            70.80,       ,            71.35,       
2001-08-03   ,           267.00,       ,           269.00,       ,            70.80,       ,            71.35,       
2001-07-27   ,           264.00,       ,           266.00,       ,            70.05,       ,            70.55,       
2001-07-20   ,           263.50,       ,           265.50,       ,            69.90,       ,            70.40,       
2001-07-13   ,           265.50,       ,           267.50,       ,            70.40,       ,            70.95,       
2001-07-06   ,           267.50,       ,           269.50,       ,            70.95,       ,            71.50,       
2001-06-29   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2001-06-22   ,           274.50,       ,           276.50,       ,            72.80,       ,            73.35,       
2001-06-15   ,           277.50,       ,           279.50,       ,            73.60,       ,            74.15,       
2001-06-08   ,           280.50,       ,           282.50,       ,            74.40,       ,            74.95,       
2001-06-01   ,           283.00,       ,           285.00,       ,            75.05,       ,            75.60,       
2001-05-25   ,           283.50,       ,           285.50,       ,            75.20,       ,            75.75,       
2001-05-18   ,           282.50,       ,           284.50,       ,            74.95,       ,            75.45,       
2001-05-11   ,           281.50,       ,           283.50,       ,            74.65,       ,            75.20,       
2001-05-04   ,           274.50,       ,           276.50,       ,            72.80,       ,            73.35,       
2001-04-27   ,           272.50,       ,           274.50,       ,            72.30,       ,            72.80,       
2001-04-20   ,           275.00,       ,           277.00,       ,            72.95,       ,            73.45,       
2001-04-13   ,           280.50,       ,           282.50,       ,            74.40,       ,            74.95,       
2001-04-06   ,           284.50,       ,           286.50,       ,            75.45,       ,            76.00,       
2001-03-30   ,           279.00,       ,           281.00,       ,            74.00,       ,            74.55,       
2001-03-23   ,           267.00,       ,           269.00,       ,            70.80,       ,            71.35,       
2001-03-16   ,           274.50,       ,           276.50,       ,            72.80,       ,            73.35,       
2001-03-09   ,           277.00,       ,           279.00,       ,            73.45,       ,            74.00,       
2001-03-02   ,           278.00,       ,           280.00,       ,            73.75,       ,            74.25,       
2001-02-23   ,           286.50,       ,           288.50,       ,            76.00,       ,            76.55,       
2001-02-16   ,           293.00,       ,           295.00,       ,            77.70,       ,            78.25,       
2001-02-09   ,           295.00,       ,           297.00,       ,            78.25,       ,            78.80,       
2001-02-02   ,           301.00,       ,           303.00,       ,            79.85,       ,            80.35,       
2001-01-26   ,           299.50,       ,           301.50,       ,            79.45,       ,            79.95,       
2001-01-19   ,           302.50,       ,           304.50,       ,            80.25,       ,            80.75,       
2001-01-12   ,           305.00,       ,           307.00,       ,            80.90,       ,            81.45,       
2001-01-05   ,           302.00,       ,           304.00,       ,            80.10,       ,            80.65,       
2000-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-12-22   ,           298.50,       ,           300.50,       ,            79.20,       ,            79.70,       
2000-12-15   ,           305.00,       ,           307.00,       ,            80.90,       ,            81.45,       
2000-12-08   ,           314.00,       ,           316.00,       ,            83.30,       ,            83.80,       
2000-12-01   ,           317.50,       ,           319.50,       ,            84.20,       ,            84.75,       
2000-11-24   ,           311.50,       ,           313.50,       ,            82.65,       ,            83.15,       
2000-11-17   ,           300.00,       ,           302.00,       ,            79.60,       ,            80.10,       
2000-11-10   ,           300.50,       ,           302.50,       ,            79.70,       ,            80.25,       
2000-11-03   ,           298.00,       ,           300.00,       ,            79.05,       ,            79.60,       
2000-10-27   ,           299.00,       ,           301.00,       ,            79.30,       ,            79.85,       
2000-10-20   ,           304.00,       ,           306.00,       ,            80.65,       ,            81.15,       
2000-10-13   ,           307.00,       ,           309.00,       ,            81.45,       ,            81.95,       
2000-10-06   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2000-09-29   ,           309.50,       ,           311.50,       ,            82.10,       ,            82.65,       
2000-09-22   ,           307.50,       ,           309.50,       ,            81.55,       ,            82.10,       
2000-09-15   ,           308.00,       ,           310.00,       ,            81.70,       ,            82.25,       
2000-09-08   ,           311.50,       ,           313.50,       ,            82.65,       ,            83.15,       
2000-09-01   ,           317.50,       ,           319.50,       ,            84.20,       ,            84.75,       
2000-08-25   ,           322.50,       ,           324.50,       ,            85.55,       ,            86.05,       
2000-08-18   ,           317.50,       ,           319.50,       ,            84.20,       ,            84.75,       
2000-08-11   ,           323.00,       ,           325.00,       ,            85.70,       ,            86.20,       
2000-08-04   ,           323.00,       ,           325.00,       ,            85.70,       ,            86.20,       
2000-07-28   ,           315.00,       ,           317.00,       ,            83.55,       ,            84.10,       
2000-07-21   ,           318.00,       ,           320.00,       ,            84.35,       ,            84.90,       
2000-07-14   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2000-07-07   ,           327.00,       ,           329.00,       ,            86.75,       ,            87.25,       
2000-06-30   ,           333.00,       ,           335.00,       ,            88.35,       ,            88.85,       
2000-06-23   ,           337.00,       ,           339.00,       ,            89.40,       ,            89.90,       
2000-06-16   ,           339.00,       ,           341.00,       ,            89.90,       ,            90.45,       
2000-06-09   ,           336.00,       ,           338.00,       ,            89.10,       ,            89.65,       
2000-06-02   ,           335.50,       ,           337.50,       ,            89.00,       ,            89.50,       
2000-05-26   ,           341.50,       ,           343.50,       ,            90.60,       ,            91.10,       
2000-05-19   ,           347.50,       ,           349.50,       ,            92.20,       ,            92.70,       
2000-05-12   ,           353.00,       ,           355.00,       ,            93.65,       ,            94.15,       
2000-05-05   ,           354.00,       ,           356.00,       ,            93.90,       ,            94.45,       
2000-04-28   ,           350.50,       ,           352.50,       ,            92.95,       ,            93.50,       
2000-04-21   ,           351.00,       ,           353.00,       ,            93.10,       ,            93.65,       
2000-04-14   ,           357.00,       ,           359.00,       ,            94.70,       ,            95.25,       
2000-04-07   ,           353.00,       ,           355.00,       ,            93.65,       ,            94.15,       
2000-03-31   ,           348.00,       ,           350.00,       ,            92.30,       ,            92.85,       
2000-03-24   ,           346.50,       ,           348.50,       ,            91.90,       ,            92.45,       
2000-03-17   ,           348.50,       ,           350.50,       ,            92.45,       ,            92.95,       
2000-03-10   ,           354.50,       ,           356.50,       ,            94.05,       ,            94.55,       
2000-03-03   ,           360.50,       ,           362.50,       ,            95.60,       ,            96.15,       
2000-02-25   ,           365.00,       ,           367.00,       ,            96.80,       ,            97.35,       
2000-02-18   ,           364.50,       ,           366.50,       ,            96.70,       ,            97.20,       
2000-02-11   ,           360.00,       ,           362.00,       ,            95.50,       ,            96.00,       
2000-02-04   ,           360.50,       ,           362.50,       ,            95.60,       ,            96.15,       
2000-01-28   ,           351.00,       ,           353.00,       ,            93.10,       ,            93.65,       
2000-01-21   ,           340.50,       ,           342.50,       ,            90.30,       ,            90.85,       
2000-01-14   ,           332.50,       ,           334.50,       ,            88.20,       ,            88.75,       
2000-01-07   ,           331.50,       ,           333.50,       ,            87.95,       ,            88.45,