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 5.
Column ( 1) Standard Malaysian Rubber (SMR), grade 5. . Number of observations : 273
Column ( 2) Standard Malaysian Rubber (SMR), grade 5. . Number of observations : 449
Column ( 3) Standard Malaysian Rubber (SMR), grade 5. . Number of observations : 273
Column ( 4) Standard Malaysian Rubber (SMR), grade 5. . 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 5 . Spot Prices . Close Price 
             , Standard Malaysian Rub ,, Standard Malaysian Rub ,, Standard Malaysian Rub ,, Standard Malaysian Rub ,
             , ber (SMR), grade 5     ,, ber (SMR), grade 5     ,, ber (SMR), grade 5     ,, ber (SMR), grade 5     ,
             , SMR 5_1st              ,, SMR 5_2nd              ,, SMR 5_3rd              ,, SMR 5_4th              ,
             , cash price             ,, cash price             ,, cash price             ,, cash price             ,
             ,      Jan2000 to Mar2005,,      Jan2000 to Aug2008,,      Jan2000 to Mar2005,,      Jan2000 to Aug2008,
End of       ,                        ,,                        ,,                        ,,                        ,
2008-08-15   ,                    na,  ,           965.00,       ,                    na,  ,           291.90,       
2008-08-08   ,                    na,  ,           989.50,       ,                    na,  ,           303.60,       
2008-08-01   ,                    na,  ,          1012.50,       ,                    na,  ,           313.95,       
2008-07-25   ,                    na,  ,          1017.00,       ,                    na,  ,           315.75,       
2008-07-18   ,                    na,  ,          1022.50,       ,                    na,  ,           319.65,       
2008-07-11   ,                    na,  ,          1048.00,       ,                    na,  ,           326.80,       
2008-07-04   ,                    na,  ,          1063.50,       ,                    na,  ,           329.15,       
2008-06-27   ,                    na,  ,          1049.00,       ,                    na,  ,           325.25,       
2008-06-20   ,                    na,  ,          1030.00,       ,                    na,  ,           319.90,       
2008-06-13   ,                    na,  ,          1035.00,       ,                    na,  ,           319.45,       
2008-06-06   ,                    na,  ,           997.00,       ,                    na,  ,           310.10,       
2008-05-30   ,                    na,  ,          1007.00,       ,                    na,  ,           313.20,       
2008-05-23   ,                    na,  ,           977.00,       ,                    na,  ,           307.90,       
2008-05-16   ,                    na,  ,           946.00,       ,                    na,  ,           294.50,       
2008-05-09   ,                    na,  ,           898.00,       ,                    na,  ,           282.75,       
2008-05-02   ,                    na,  ,           863.50,       ,                    na,  ,           276.65,       
2008-04-25   ,                    na,  ,           853.50,       ,                    na,  ,           274.15,       
2008-04-18   ,                    na,  ,           858.00,       ,                    na,  ,           276.05,       
2008-04-11   ,                    na,  ,           848.50,       ,                    na,  ,           272.50,       
2008-04-04   ,                    na,  ,           848.00,       ,                    na,  ,           268.70,       
2008-03-28   ,                    na,  ,           850.00,       ,                    na,  ,           268.05,       
2008-03-21   ,                    na,  ,           847.00,       ,                    na,  ,           271.05,       
2008-03-14   ,                    na,  ,           851.50,       ,                    na,  ,           272.90,       
2008-03-07   ,                    na,  ,           855.00,       ,                    na,  ,           271.85,       
2008-02-29   ,                    na,  ,           863.00,       ,                    na,  ,           273.70,       
2008-02-22   ,                    na,  ,           899.00,       ,                    na,  ,           282.25,       
2008-02-15   ,                    na,  ,           873.50,       ,                    na,  ,           273.30,       
2008-02-08   ,                    na,  ,           832.50,       ,                    na,  ,           260.00,       
2008-02-01   ,                    na,  ,           836.00,       ,                    na,  ,           261.25,       
2008-01-25   ,                    na,  ,           838.50,       ,                    na,  ,           260.80,       
2008-01-18   ,                    na,  ,           821.50,       ,                    na,  ,           252.90,       
2008-01-11   ,                    na,  ,           848.50,       ,                    na,  ,           263.35,       
2008-01-04   ,                    na,  ,           854.00,       ,                    na,  ,           263.25,       
2007-12-28   ,                    na,  ,           846.50,       ,                    na,  ,           257.15,       
2007-12-21   ,                    na,  ,           834.50,       ,                    na,  ,           251.75,       
2007-12-14   ,                    na,  ,           827.50,       ,                    na,  ,           252.60,       
2007-12-07   ,                    na,  ,           796.00,       ,                    na,  ,           241.45,       
2007-11-30   ,                    na,  ,           804.50,       ,                    na,  ,           241.50,       
2007-11-23   ,                    na,  ,           798.00,       ,                    na,  ,           238.50,       
2007-11-16   ,                    na,  ,           782.00,       ,                    na,  ,           233.35,       
2007-11-09   ,                    na,  ,           813.50,       ,                    na,  ,           247.35,       
2007-11-02   ,                    na,  ,           800.50,       ,                    na,  ,           241.70,       
2007-10-26   ,                    na,  ,           790.50,       ,                    na,  ,           238.60,       
2007-10-19   ,                    na,  ,           785.00,       ,                    na,  ,           236.15,       
2007-10-12   ,                    na,  ,           755.00,       ,                    na,  ,           225.90,       
2007-10-05   ,                    na,  ,           744.50,       ,                    na,  ,           220.85,       
2007-09-28   ,                    na,  ,           743.00,       ,                    na,  ,           220.10,       
2007-09-21   ,                    na,  ,           751.50,       ,                    na,  ,           220.25,       
2007-09-14   ,                    na,  ,           743.50,       ,                    na,  ,           215.75,       
2007-09-07   ,                    na,  ,           742.50,       ,                    na,  ,           214.45,       
2007-08-31   ,                    na,  ,           730.00,       ,                    na,  ,           211.15,       
2007-08-24   ,                    na,  ,           718.50,       ,                    na,  ,           208.55,       
2007-08-17   ,                    na,  ,           703.50,       ,                    na,  ,           202.50,       
2007-08-10   ,                    na,  ,           743.00,       ,                    na,  ,           215.85,       
2007-08-03   ,                    na,  ,           750.50,       ,                    na,  ,           219.30,       
2007-07-27   ,                    na,  ,           718.50,       ,                    na,  ,           209.55,       
2007-07-20   ,                    na,  ,           717.00,       ,                    na,  ,           211.40,       
2007-07-13   ,                    na,  ,           697.50,       ,                    na,  ,           205.05,       
2007-07-06   ,                    na,  ,           696.00,       ,                    na,  ,           203.75,       
2007-06-29   ,                    na,  ,           719.50,       ,                    na,  ,           210.55,       
2007-06-22   ,                    na,  ,           737.50,       ,                    na,  ,           215.65,       
2007-06-15   ,                    na,  ,           745.50,       ,                    na,  ,           217.85,       
2007-06-08   ,                    na,  ,           746.50,       ,                    na,  ,           218.60,       
2007-06-01   ,                    na,  ,           767.50,       ,                    na,  ,           228.65,       
2007-05-25   ,                    na,  ,           793.00,       ,                    na,  ,           236.45,       
2007-05-18   ,                    na,  ,           777.00,       ,                    na,  ,           230.75,       
2007-05-11   ,                    na,  ,           748.00,       ,                    na,  ,           221.85,       
2007-05-04   ,                    na,  ,           744.50,       ,                    na,  ,           220.05,       
2007-04-27   ,                    na,  ,           725.50,       ,                    na,  ,           214.15,       
2007-04-20   ,                    na,  ,           743.50,       ,                    na,  ,           219.50,       
2007-04-13   ,                    na,  ,           752.50,       ,                    na,  ,           220.85,       
2007-04-06   ,                    na,  ,           743.50,       ,                    na,  ,           217.45,       
2007-03-30   ,                    na,  ,           749.00,       ,                    na,  ,           219.20,       
2007-03-23   ,                    na,  ,           750.00,       ,                    na,  ,           218.55,       
2007-03-16   ,                    na,  ,           720.00,       ,                    na,  ,           207.35,       
2007-03-09   ,                    na,  ,           719.50,       ,                    na,  ,           207.45,       
2007-03-02   ,                    na,  ,           724.00,       ,                    na,  ,           208.25,       
2007-02-23   ,                    na,  ,           746.50,       ,                    na,  ,           215.95,       
2007-02-16   ,                    na,  ,           737.00,       ,                    na,  ,           213.30,       
2007-02-09   ,                    na,  ,           764.00,       ,                    na,  ,           220.95,       
2007-02-02   ,                    na,  ,           720.50,       ,                    na,  ,           208.05,       
2007-01-26   ,                    na,  ,           725.00,       ,                    na,  ,           209.10,       
2007-01-19   ,                    na,  ,           687.00,       ,                    na,  ,           198.25,       
2007-01-12   ,                    na,  ,           667.00,       ,                    na,  ,           191.30,       
2007-01-05   ,                    na,  ,           633.00,       ,                    na,  ,           182.00,       
2006-12-29   ,                    na,  ,           640.00,       ,                    na,  ,           183.10,       
2006-12-22   ,                    na,  ,           610.00,       ,                    na,  ,           174.45,       
2006-12-15   ,                    na,  ,           572.00,       ,                    na,  ,           162.65,       
2006-12-08   ,                    na,  ,           577.00,       ,                    na,  ,           164.60,       
2006-12-01   ,                    na,  ,           561.00,       ,                    na,  ,           157.30,       
2006-11-24   ,                    na,  ,           547.00,       ,                    na,  ,           152.00,       
2006-11-17   ,                    na,  ,           597.00,       ,                    na,  ,           163.60,       
2006-11-10   ,                    na,  ,           624.00,       ,                    na,  ,           173.05,       
2006-11-03   ,                    na,  ,           621.50,       ,                    na,  ,           171.85,       
2006-10-27   ,                    na,  ,           676.50,       ,                    na,  ,           186.60,       
2006-10-20   ,                    na,  ,           689.00,       ,                    na,  ,           189.50,       
2006-10-13   ,                    na,  ,           677.50,       ,                    na,  ,           185.50,       
2006-10-06   ,                    na,  ,           688.00,       ,                    na,  ,           188.60,       
2006-09-29   ,                    na,  ,           655.00,       ,                    na,  ,           179.45,       
2006-09-22   ,                    na,  ,           648.00,       ,                    na,  ,           178.60,       
2006-09-15   ,                    na,  ,           683.50,       ,                    na,  ,           187.75,       
2006-09-08   ,                    na,  ,           660.50,       ,                    na,  ,           182.80,       
2006-09-01   ,                    na,  ,           745.50,       ,                    na,  ,           204.55,       
2006-08-25   ,                    na,  ,           770.50,       ,                    na,  ,           211.35,       
2006-08-18   ,                    na,  ,           771.50,       ,                    na,  ,           211.95,       
2006-08-11   ,                    na,  ,           815.00,       ,                    na,  ,           224.70,       
2006-08-04   ,                    na,  ,           827.00,       ,                    na,  ,           226.70,       
2006-07-28   ,                    na,  ,           814.00,       ,                    na,  ,           223.80,       
2006-07-21   ,                    na,  ,           840.00,       ,                    na,  ,           230.25,       
2006-07-14   ,                    na,  ,           843.50,       ,                    na,  ,           232.45,       
2006-07-07   ,                    na,  ,           875.00,       ,                    na,  ,           241.85,       
2006-06-30   ,                    na,  ,           901.00,       ,                    na,  ,           247.75,       
2006-06-23   ,                    na,  ,           871.00,       ,                    na,  ,           239.30,       
2006-06-16   ,                    na,  ,           836.50,       ,                    na,  ,           232.50,       
2006-06-09   ,                    na,  ,           876.50,       ,                    na,  ,           241.40,       
2006-06-02   ,                    na,  ,           841.00,       ,                    na,  ,           234.20,       
2006-05-26   ,                    na,  ,           862.00,       ,                    na,  ,           239.20,       
2006-05-19   ,                    na,  ,           798.00,       ,                    na,  ,           223.85,       
2006-05-12   ,                    na,  ,           756.00,       ,                    na,  ,           213.10,       
2006-05-05   ,                    na,  ,           723.50,       ,                    na,  ,           202.60,       
2006-04-28   ,                    na,  ,           723.00,       ,                    na,  ,           201.40,       
2006-04-21   ,                    na,  ,           721.00,       ,                    na,  ,           198.70,       
2006-04-14   ,                    na,  ,           716.00,       ,                    na,  ,           196.80,       
2006-04-07   ,                    na,  ,           724.00,       ,                    na,  ,           199.15,       
2006-03-31   ,                    na,  ,           722.00,       ,                    na,  ,           197.80,       
2006-03-24   ,                    na,  ,           706.00,       ,                    na,  ,           193.00,       
2006-03-17   ,                    na,  ,           714.00,       ,                    na,  ,           194.70,       
2006-03-10   ,                    na,  ,           704.50,       ,                    na,  ,           191.10,       
2006-03-03   ,                    na,  ,           732.50,       ,                    na,  ,           199.55,       
2006-02-24   ,                    na,  ,           717.50,       ,                    na,  ,           194.95,       
2006-02-17   ,                    na,  ,           712.50,       ,                    na,  ,           193.25,       
2006-02-10   ,                    na,  ,           750.50,       ,                    na,  ,           203.40,       
2006-02-03   ,                    na,  ,           717.50,       ,                    na,  ,           193.20,       
2006-01-27   ,                    na,  ,           701.00,       ,                    na,  ,           188.75,       
2006-01-20   ,                    na,  ,           684.50,       ,                    na,  ,           184.25,       
2006-01-13   ,                    na,  ,           661.00,       ,                    na,  ,           178.25,       
2006-01-06   ,                    na,  ,           644.00,       ,                    na,  ,           173.25,       
2005-12-30   ,                    na,  ,           646.00,       ,                    na,  ,           172.45,       
2005-12-23   ,                    na,  ,           634.50,       ,                    na,  ,           169.40,       
2005-12-16   ,                    na,  ,           616.50,       ,                    na,  ,           164.75,       
2005-12-09   ,                    na,  ,           628.50,       ,                    na,  ,           168.20,       
2005-12-02   ,                    na,  ,           610.50,       ,                    na,  ,           162.95,       
2005-11-25   ,                    na,  ,           620.00,       ,                    na,  ,           165.50,       
2005-11-18   ,                    na,  ,           594.50,       ,                    na,  ,           158.70,       
2005-11-11   ,                    na,  ,           588.00,       ,                    na,  ,           156.95,       
2005-11-04   ,                    na,  ,           600.00,       ,                    na,  ,           160.40,       
2005-10-28   ,                    na,  ,           606.50,       ,                    na,  ,           162.10,       
2005-10-21   ,                    na,  ,           623.50,       ,                    na,  ,           166.65,       
2005-10-14   ,                    na,  ,           637.00,       ,                    na,  ,           170.45,       
2005-10-07   ,                    na,  ,           625.50,       ,                    na,  ,           167.45,       
2005-09-30   ,                    na,  ,           615.00,       ,                    na,  ,           164.65,       
2005-09-23   ,                    na,  ,           623.00,       ,                    na,  ,           166.80,       
2005-09-16   ,                    na,  ,           609.00,       ,                    na,  ,           163.10,       
2005-09-09   ,                    na,  ,           601.00,       ,                    na,  ,           160.95,       
2005-09-02   ,                    na,  ,           562.50,       ,                    na,  ,           150.70,       
2005-08-26   ,                    na,  ,           536.50,       ,                    na,  ,           143.70,       
2005-08-19   ,                    na,  ,           528.50,       ,                    na,  ,           141.60,       
2005-08-12   ,                    na,  ,           540.00,       ,                    na,  ,           145.45,       
2005-08-05   ,                    na,  ,           560.00,       ,                    na,  ,           150.75,       
2005-07-29   ,                    na,  ,           572.00,       ,                    na,  ,           154.15,       
2005-07-22   ,                    na,  ,           569.00,       ,                    na,  ,           152.00,       
2005-07-15   ,                    na,  ,           547.00,       ,                    na,  ,           145.10,       
2005-07-08   ,                    na,  ,           531.50,       ,                    na,  ,           141.00,       
2005-07-01   ,                    na,  ,           520.00,       ,                    na,  ,           137.95,       
2005-06-24   ,                    na,  ,           504.50,       ,                    na,  ,           133.80,       
2005-06-17   ,                    na,  ,           493.00,       ,                    na,  ,           130.75,       
2005-06-10   ,                    na,  ,           492.00,       ,                    na,  ,           130.50,       
2005-06-03   ,                    na,  ,           491.00,       ,                    na,  ,           130.25,       
2005-05-27   ,                    na,  ,           480.00,       ,                    na,  ,           127.30,       
2005-05-20   ,                    na,  ,           473.00,       ,                    na,  ,           125.45,       
2005-05-13   ,                    na,  ,           469.00,       ,                    na,  ,           124.40,       
2005-05-06   ,                    na,  ,           464.50,       ,                    na,  ,           123.20,       
2005-04-29   ,                    na,  ,           462.50,       ,                    na,  ,           122.70,       
2005-04-22   ,                    na,  ,           466.50,       ,                    na,  ,           123.75,       
2005-04-15   ,                    na,  ,           470.50,       ,                    na,  ,           124.80,       
2005-04-08   ,                    na,  ,           478.50,       ,                    na,  ,           126.90,       
2005-04-01   ,           484.50,       ,           485.50,       ,           128.50,       ,           128.80,       
2005-03-25   ,           482.00,       ,           484.00,       ,           127.85,       ,           128.40,       
2005-03-18   ,           488.00,       ,           490.00,       ,           129.45,       ,           129.95,       
2005-03-11   ,           488.50,       ,           490.50,       ,           129.60,       ,           130.10,       
2005-03-04   ,           491.00,       ,           493.00,       ,           130.25,       ,           130.75,       
2005-02-25   ,           489.00,       ,           491.00,       ,           129.70,       ,           130.25,       
2005-02-18   ,           487.50,       ,           489.50,       ,           129.30,       ,           129.85,       
2005-02-11   ,           485.00,       ,           487.00,       ,           128.65,       ,           129.20,       
2005-02-04   ,           483.50,       ,           485.50,       ,           128.25,       ,           128.80,       
2005-01-28   ,           476.50,       ,           478.50,       ,           126.40,       ,           126.90,       
2005-01-21   ,           464.50,       ,           466.50,       ,           123.20,       ,           123.75,       
2005-01-14   ,           452.00,       ,           454.00,       ,           119.90,       ,           120.40,       
2005-01-07   ,           464.00,       ,           466.00,       ,           123.10,       ,           123.60,       
2004-12-31   ,           461.50,       ,           463.50,       ,           122.40,       ,           122.95,       
2004-12-24   ,           463.50,       ,           465.50,       ,           122.95,       ,           123.45,       
2004-12-17   ,           460.50,       ,           462.50,       ,           122.15,       ,           122.70,       
2004-12-10   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2004-12-03   ,           471.00,       ,           473.00,       ,           124.95,       ,           125.45,       
2004-11-26   ,           487.00,       ,           489.00,       ,           129.20,       ,           129.70,       
2004-11-19   ,           505.50,       ,           507.50,       ,           134.10,       ,           134.60,       
2004-11-12   ,           520.00,       ,           522.00,       ,           137.95,       ,           138.45,       
2004-11-05   ,           517.50,       ,           519.50,       ,           137.25,       ,           137.80,       
2004-10-29   ,           514.00,       ,           516.00,       ,           136.35,       ,           136.85,       
2004-10-22   ,           506.50,       ,           508.50,       ,           134.35,       ,           134.90,       
2004-10-15   ,           505.50,       ,           507.50,       ,           134.10,       ,           134.60,       
2004-10-08   ,           487.00,       ,           489.00,       ,           129.20,       ,           129.70,       
2004-10-01   ,           479.00,       ,           481.00,       ,           127.05,       ,           127.60,       
2004-09-24   ,           471.00,       ,           473.00,       ,           124.95,       ,           125.45,       
2004-09-17   ,           460.00,       ,           462.00,       ,           122.00,       ,           122.55,       
2004-09-10   ,           452.50,       ,           454.50,       ,           120.05,       ,           120.55,       
2004-09-03   ,           453.50,       ,           455.50,       ,           120.30,       ,           120.80,       
2004-08-27   ,           449.50,       ,           451.50,       ,           119.25,       ,           119.75,       
2004-08-20   ,           451.00,       ,           453.00,       ,           119.65,       ,           120.15,       
2004-08-13   ,           457.00,       ,           459.00,       ,           121.20,       ,           121.75,       
2004-08-06   ,           457.00,       ,           459.00,       ,           121.20,       ,           121.75,       
2004-07-30   ,           459.00,       ,           461.00,       ,           121.75,       ,           122.30,       
2004-07-23   ,           458.50,       ,           460.50,       ,           121.60,       ,           122.15,       
2004-07-16   ,           466.00,       ,           468.00,       ,           123.60,       ,           124.15,       
2004-07-09   ,           475.50,       ,           477.50,       ,           126.15,       ,           126.65,       
2004-07-02   ,           478.00,       ,           480.00,       ,           126.80,       ,           127.30,       
2004-06-25   ,           490.50,       ,           492.50,       ,           130.10,       ,           130.65,       
2004-06-18   ,           487.00,       ,           489.00,       ,           129.20,       ,           129.70,       
2004-06-11   ,           486.50,       ,           488.50,       ,           129.05,       ,           129.60,       
2004-06-04   ,           492.00,       ,           494.00,       ,           130.50,       ,           131.05,       
2004-05-28   ,           498.50,       ,           500.50,       ,           132.25,       ,           132.75,       
2004-05-21   ,           500.00,       ,           502.00,       ,           132.65,       ,           133.15,       
2004-05-14   ,           493.00,       ,           495.00,       ,           130.75,       ,           131.30,       
2004-05-07   ,           490.00,       ,           492.00,       ,           129.95,       ,           130.50,       
2004-04-30   ,           494.00,       ,           496.00,       ,           131.05,       ,           131.55,       
2004-04-23   ,           493.50,       ,           495.50,       ,           130.90,       ,           131.45,       
2004-04-16   ,           503.50,       ,           505.50,       ,           133.55,       ,           134.10,       
2004-04-09   ,           494.00,       ,           496.00,       ,           131.05,       ,           131.55,       
2004-04-02   ,           495.00,       ,           497.00,       ,           131.30,       ,           131.85,       
2004-03-26   ,           490.50,       ,           492.50,       ,           130.10,       ,           130.65,       
2004-03-19   ,           493.50,       ,           495.50,       ,           130.90,       ,           131.45,       
2004-03-12   ,           501.50,       ,           503.50,       ,           133.00,       ,           133.55,       
2004-03-05   ,           504.00,       ,           506.00,       ,           133.70,       ,           134.20,       
2004-02-27   ,           514.50,       ,           516.50,       ,           136.45,       ,           137.00,       
2004-02-20   ,           495.00,       ,           497.00,       ,           131.30,       ,           131.85,       
2004-02-13   ,           482.00,       ,           484.00,       ,           127.85,       ,           128.40,       
2004-02-06   ,           470.50,       ,           472.50,       ,           124.80,       ,           125.35,       
2004-01-30   ,           471.00,       ,           473.00,       ,           124.95,       ,           125.45,       
2004-01-23   ,           461.00,       ,           463.00,       ,           122.30,       ,           122.80,       
2004-01-16   ,           458.00,       ,           460.00,       ,           121.50,       ,           122.00,       
2004-01-09   ,           464.50,       ,           466.50,       ,           123.20,       ,           123.75,       
2004-01-02   ,           479.50,       ,           481.50,       ,           127.20,       ,           127.70,       
2003-12-26   ,           484.50,       ,           486.50,       ,           128.50,       ,           129.05,       
2003-12-19   ,           482.00,       ,           484.00,       ,           127.85,       ,           128.40,       
2003-12-12   ,           477.50,       ,           479.50,       ,           126.65,       ,           127.20,       
2003-12-05   ,           454.50,       ,           456.50,       ,           120.55,       ,           121.10,       
2003-11-28   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2003-11-21   ,           466.50,       ,           468.50,       ,           123.75,       ,           124.25,       
2003-11-14   ,           489.50,       ,           491.50,       ,           129.85,       ,           130.35,       
2003-11-07   ,           545.50,       ,           547.50,       ,           144.70,       ,           145.25,       
2003-10-31   ,           546.00,       ,           548.00,       ,           144.85,       ,           145.35,       
2003-10-24   ,           526.50,       ,           528.50,       ,           139.65,       ,           140.20,       
2003-10-17   ,           497.00,       ,           499.00,       ,           131.85,       ,           132.35,       
2003-10-10   ,           471.00,       ,           473.00,       ,           124.95,       ,           125.45,       
2003-10-03   ,           450.50,       ,           452.50,       ,           119.50,       ,           120.05,       
2003-09-26   ,           443.00,       ,           445.00,       ,           117.50,       ,           118.05,       
2003-09-19   ,           418.50,       ,           420.50,       ,           111.00,       ,           111.55,       
2003-09-12   ,           399.50,       ,           401.50,       ,           105.95,       ,           106.50,       
2003-09-05   ,           383.50,       ,           385.50,       ,           101.70,       ,           102.25,       
2003-08-29   ,           380.50,       ,           382.50,       ,           100.95,       ,           101.45,       
2003-08-22   ,           371.00,       ,           373.00,       ,            98.40,       ,            98.95,       
2003-08-15   ,           371.00,       ,           373.00,       ,            98.40,       ,            98.95,       
2003-08-08   ,           363.00,       ,           365.00,       ,            96.30,       ,            96.80,       
2003-08-01   ,           354.00,       ,           356.00,       ,            93.90,       ,            94.45,       
2003-07-25   ,           346.50,       ,           348.50,       ,            91.90,       ,            92.45,       
2003-07-18   ,           341.00,       ,           343.00,       ,            90.45,       ,            91.00,       
2003-07-11   ,           337.00,       ,           339.00,       ,            89.40,       ,            89.90,       
2003-07-04   ,           324.00,       ,           326.00,       ,            85.95,       ,            86.45,       
2003-06-27   ,           319.00,       ,           321.00,       ,            84.60,       ,            85.15,       
2003-06-20   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2003-06-13   ,           328.50,       ,           330.50,       ,            87.15,       ,            87.65,       
2003-06-06   ,           335.00,       ,           337.00,       ,            88.85,       ,            89.40,       
2003-05-30   ,           336.50,       ,           338.50,       ,            89.25,       ,            89.80,       
2003-05-23   ,           339.00,       ,           341.00,       ,            89.90,       ,            90.45,       
2003-05-16   ,           326.00,       ,           328.00,       ,            86.45,       ,            87.00,       
2003-05-09   ,           321.50,       ,           323.50,       ,            85.30,       ,            85.80,       
2003-05-02   ,           323.50,       ,           325.50,       ,            85.80,       ,            86.35,       
2003-04-25   ,           333.00,       ,           335.00,       ,            88.35,       ,            88.85,       
2003-04-18   ,           343.00,       ,           345.00,       ,            91.00,       ,            91.50,       
2003-04-11   ,           347.00,       ,           349.00,       ,            92.05,       ,            92.55,       
2003-04-04   ,           354.50,       ,           356.50,       ,            94.05,       ,            94.55,       
2003-03-28   ,           359.50,       ,           361.50,       ,            95.35,       ,            95.90,       
2003-03-21   ,           363.50,       ,           365.50,       ,            96.40,       ,            96.95,       
2003-03-14   ,           372.50,       ,           374.50,       ,            98.80,       ,            99.35,       
2003-03-07   ,           371.00,       ,           373.00,       ,            98.40,       ,            98.95,       
2003-02-28   ,           367.00,       ,           369.00,       ,            97.35,       ,            97.90,       
2003-02-21   ,           374.00,       ,           376.00,       ,            99.20,       ,            99.75,       
2003-02-14   ,           365.50,       ,           367.50,       ,            96.95,       ,            97.50,       
2003-02-07   ,           360.50,       ,           362.50,       ,            95.60,       ,            96.15,       
2003-01-31   ,           354.00,       ,           356.00,       ,            93.90,       ,            94.45,       
2003-01-24   ,           348.50,       ,           350.50,       ,            92.45,       ,            92.95,       
2003-01-17   ,           348.50,       ,           350.50,       ,            92.45,       ,            92.95,       
2003-01-10   ,           348.50,       ,           350.50,       ,            92.45,       ,            92.95,       
2003-01-03   ,           340.00,       ,           342.00,       ,            90.20,       ,            90.70,       
2002-12-27   ,           336.00,       ,           338.00,       ,            89.10,       ,            89.65,       
2002-12-20   ,           331.00,       ,           333.00,       ,            87.80,       ,            88.35,       
2002-12-13   ,           327.00,       ,           329.00,       ,            86.75,       ,            87.25,       
2002-12-06   ,           328.00,       ,           330.00,       ,            87.00,       ,            87.55,       
2002-11-29   ,           331.00,       ,           333.00,       ,            87.80,       ,            88.35,       
2002-11-22   ,           327.00,       ,           329.00,       ,            86.75,       ,            87.25,       
2002-11-15   ,           330.00,       ,           332.00,       ,            87.55,       ,            88.05,       
2002-11-08   ,           329.00,       ,           331.00,       ,            87.25,       ,            87.80,       
2002-11-01   ,           328.50,       ,           330.50,       ,            87.15,       ,            87.65,       
2002-10-25   ,           326.00,       ,           328.00,       ,            86.45,       ,            87.00,       
2002-10-18   ,           321.00,       ,           323.00,       ,            85.15,       ,            85.70,       
2002-10-11   ,           328.50,       ,           330.50,       ,            87.15,       ,            87.65,       
2002-10-04   ,           335.50,       ,           337.50,       ,            89.00,       ,            89.50,       
2002-09-27   ,           335.00,       ,           337.00,       ,            88.85,       ,            89.40,       
2002-09-20   ,           335.50,       ,           337.50,       ,            89.00,       ,            89.50,       
2002-09-13   ,           353.50,       ,           355.50,       ,            93.75,       ,            94.30,       
2002-09-06   ,           355.50,       ,           357.50,       ,            94.30,       ,            94.85,       
2002-08-30   ,           343.50,       ,           345.50,       ,            91.10,       ,            91.65,       
2002-08-23   ,           324.00,       ,           326.00,       ,            85.95,       ,            86.45,       
2002-08-16   ,           326.00,       ,           328.00,       ,            86.45,       ,            87.00,       
2002-08-09   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2002-08-02   ,           301.00,       ,           303.00,       ,            79.85,       ,            80.35,       
2002-07-26   ,           303.00,       ,           305.00,       ,            80.35,       ,            80.90,       
2002-07-19   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2002-07-12   ,           318.50,       ,           320.50,       ,            84.50,       ,            85.00,       
2002-07-05   ,           325.50,       ,           327.50,       ,            86.35,       ,            86.85,       
2002-06-28   ,           322.00,       ,           324.00,       ,            85.40,       ,            85.95,       
2002-06-21   ,           335.50,       ,           337.50,       ,            89.00,       ,            89.50,       
2002-06-14   ,           313.00,       ,           315.00,       ,            83.00,       ,            83.55,       
2002-06-07   ,           287.50,       ,           289.50,       ,            76.25,       ,            76.80,       
2002-05-31   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2002-05-24   ,           264.50,       ,           266.50,       ,            70.15,       ,            70.70,       
2002-05-17   ,           256.00,       ,           258.00,       ,            67.90,       ,            68.45,       
2002-05-10   ,           252.00,       ,           254.00,       ,            66.85,       ,            67.35,       
2002-05-03   ,           248.00,       ,           250.00,       ,            65.80,       ,            66.30,       
2002-04-26   ,           249.50,       ,           251.50,       ,            66.20,       ,            66.70,       
2002-04-19   ,           254.00,       ,           256.00,       ,            67.35,       ,            67.90,       
2002-04-12   ,           261.50,       ,           263.50,       ,            69.35,       ,            69.90,       
2002-04-05   ,           263.50,       ,           265.50,       ,            69.90,       ,            70.40,       
2002-03-29   ,           268.00,       ,           270.00,       ,            71.10,       ,            71.60,       
2002-03-22   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2002-03-15   ,           270.00,       ,           272.00,       ,            71.60,       ,            72.15,       
2002-03-08   ,           246.50,       ,           248.50,       ,            65.40,       ,            65.90,       
2002-03-01   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2002-02-22   ,           231.00,       ,           233.00,       ,            61.25,       ,            61.80,       
2002-02-15   ,           232.50,       ,           234.50,       ,            61.65,       ,            62.20,       
2002-02-08   ,           230.50,       ,           232.50,       ,            61.15,       ,            61.65,       
2002-02-01   ,           226.50,       ,           228.50,       ,            60.10,       ,            60.60,       
2002-01-25   ,           221.50,       ,           223.50,       ,            58.75,       ,            59.30,       
2002-01-18   ,           214.50,       ,           216.50,       ,            56.90,       ,            57.45,       
2002-01-11   ,           206.00,       ,           208.00,       ,            54.65,       ,            55.15,       
2002-01-04   ,           203.00,       ,           205.00,       ,            53.85,       ,            54.40,       
2001-12-28   ,           202.00,       ,           204.00,       ,            53.60,       ,            54.10,       
2001-12-21   ,           200.50,       ,           202.50,       ,            53.20,       ,            53.70,       
2001-12-14   ,           197.50,       ,           199.50,       ,            52.40,       ,            52.90,       
2001-12-07   ,           193.00,       ,           195.00,       ,            51.20,       ,            51.70,       
2001-11-30   ,           195.00,       ,           197.00,       ,            51.70,       ,            52.25,       
2001-11-23   ,           198.00,       ,           200.00,       ,            52.50,       ,            53.05,       
2001-11-16   ,           203.00,       ,           205.00,       ,            53.85,       ,            54.40,       
2001-11-09   ,           206.00,       ,           208.00,       ,            54.65,       ,            55.15,       
2001-11-02   ,           203.00,       ,           205.00,       ,            53.85,       ,            54.40,       
2001-10-26   ,           199.50,       ,           201.50,       ,            52.90,       ,            53.45,       
2001-10-19   ,           196.50,       ,           198.50,       ,            52.10,       ,            52.65,       
2001-10-12   ,           196.50,       ,           198.50,       ,            52.10,       ,            52.65,       
2001-10-05   ,           195.50,       ,           197.50,       ,            51.85,       ,            52.40,       
2001-09-28   ,           193.50,       ,           195.50,       ,            51.35,       ,            51.85,       
2001-09-21   ,           193.50,       ,           195.50,       ,            51.35,       ,            51.85,       
2001-09-14   ,           200.00,       ,           202.00,       ,            53.05,       ,            53.60,       
2001-09-07   ,           200.50,       ,           202.50,       ,            53.20,       ,            53.70,       
2001-08-31   ,           206.50,       ,           208.50,       ,            54.75,       ,            55.30,       
2001-08-24   ,           210.00,       ,           212.00,       ,            55.70,       ,            56.25,       
2001-08-17   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-08-10   ,           213.00,       ,           215.00,       ,            56.50,       ,            57.05,       
2001-08-03   ,           212.00,       ,           214.00,       ,            56.25,       ,            56.75,       
2001-07-27   ,           208.50,       ,           210.50,       ,            55.30,       ,            55.85,       
2001-07-20   ,           207.50,       ,           209.50,       ,            55.05,       ,            55.55,       
2001-07-13   ,           208.50,       ,           210.50,       ,            55.30,       ,            55.85,       
2001-07-06   ,           210.50,       ,           212.50,       ,            55.85,       ,            56.35,       
2001-06-29   ,           213.00,       ,           215.00,       ,            56.50,       ,            57.05,       
2001-06-22   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-06-15   ,           217.00,       ,           219.00,       ,            57.55,       ,            58.10,       
2001-06-08   ,           221.00,       ,           223.00,       ,            58.60,       ,            59.15,       
2001-06-01   ,           222.50,       ,           224.50,       ,            59.00,       ,            59.55,       
2001-05-25   ,           222.50,       ,           224.50,       ,            59.00,       ,            59.55,       
2001-05-18   ,           222.00,       ,           224.00,       ,            58.90,       ,            59.40,       
2001-05-11   ,           220.50,       ,           222.50,       ,            58.50,       ,            59.00,       
2001-05-04   ,           213.00,       ,           215.00,       ,            56.50,       ,            57.05,       
2001-04-27   ,           211.00,       ,           213.00,       ,            55.95,       ,            56.50,       
2001-04-20   ,           213.50,       ,           215.50,       ,            56.65,       ,            57.15,       
2001-04-13   ,           219.00,       ,           221.00,       ,            58.10,       ,            58.60,       
2001-04-06   ,           224.00,       ,           226.00,       ,            59.40,       ,            59.95,       
2001-03-30   ,           219.00,       ,           221.00,       ,            58.10,       ,            58.60,       
2001-03-23   ,           207.50,       ,           209.50,       ,            55.05,       ,            55.55,       
2001-03-16   ,           215.00,       ,           217.00,       ,            57.05,       ,            57.55,       
2001-03-09   ,           218.50,       ,           220.50,       ,            57.95,       ,            58.50,       
2001-03-02   ,           221.50,       ,           223.50,       ,            58.75,       ,            59.30,       
2001-02-23   ,           229.50,       ,           231.50,       ,            60.90,       ,            61.40,       
2001-02-16   ,           237.00,       ,           239.00,       ,            62.85,       ,            63.40,       
2001-02-09   ,           239.50,       ,           241.50,       ,            63.55,       ,            64.05,       
2001-02-02   ,           245.00,       ,           247.00,       ,            65.00,       ,            65.50,       
2001-01-26   ,           244.50,       ,           246.50,       ,            64.85,       ,            65.40,       
2001-01-19   ,           246.50,       ,           248.50,       ,            65.40,       ,            65.90,       
2001-01-12   ,           246.00,       ,           248.00,       ,            65.25,       ,            65.80,       
2001-01-05   ,           241.00,       ,           243.00,       ,            63.95,       ,            64.45,       
2000-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-12-22   ,           234.00,       ,           236.00,       ,            62.05,       ,            62.60,       
2000-12-15   ,           239.50,       ,           241.50,       ,            63.55,       ,            64.05,       
2000-12-08   ,           247.50,       ,           249.50,       ,            65.65,       ,            66.20,       
2000-12-01   ,           251.50,       ,           253.50,       ,            66.70,       ,            67.25,       
2000-11-24   ,           244.00,       ,           246.00,       ,            64.70,       ,            65.25,       
2000-11-17   ,           231.00,       ,           233.00,       ,            61.25,       ,            61.80,       
2000-11-10   ,           232.50,       ,           234.50,       ,            61.65,       ,            62.20,       
2000-11-03   ,           231.00,       ,           233.00,       ,            61.25,       ,            61.80,       
2000-10-27   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2000-10-20   ,           236.50,       ,           238.50,       ,            62.75,       ,            63.25,       
2000-10-13   ,           238.50,       ,           240.50,       ,            63.25,       ,            63.80,       
2000-10-06   ,           242.50,       ,           244.50,       ,            64.30,       ,            64.85,       
2000-09-29   ,           237.00,       ,           239.00,       ,            62.85,       ,            63.40,       
2000-09-22   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2000-09-15   ,           233.00,       ,           235.00,       ,            61.80,       ,            62.35,       
2000-09-08   ,           234.50,       ,           236.50,       ,            62.20,       ,            62.75,       
2000-09-01   ,           238.00,       ,           240.00,       ,            63.15,       ,            63.65,       
2000-08-25   ,           243.00,       ,           245.00,       ,            64.45,       ,            65.00,       
2000-08-18   ,           237.00,       ,           239.00,       ,            62.85,       ,            63.40,       
2000-08-11   ,           241.50,       ,           243.50,       ,            64.05,       ,            64.60,       
2000-08-04   ,           240.00,       ,           242.00,       ,            63.65,       ,            64.20,       
2000-07-28   ,           230.50,       ,           232.50,       ,            61.15,       ,            61.65,       
2000-07-21   ,           229.00,       ,           231.00,       ,            60.75,       ,            61.25,       
2000-07-14   ,           230.00,       ,           232.00,       ,            61.00,       ,            61.55,       
2000-07-07   ,           232.00,       ,           234.00,       ,            61.55,       ,            62.05,       
2000-06-30   ,           238.00,       ,           240.00,       ,            63.15,       ,            63.65,       
2000-06-23   ,           241.50,       ,           243.50,       ,            64.05,       ,            64.60,       
2000-06-16   ,           242.50,       ,           244.50,       ,            64.30,       ,            64.85,       
2000-06-09   ,           239.00,       ,           241.00,       ,            63.40,       ,            63.95,       
2000-06-02   ,           237.50,       ,           239.50,       ,            63.00,       ,            63.55,       
2000-05-26   ,           244.50,       ,           246.50,       ,            64.85,       ,            65.40,       
2000-05-19   ,           250.50,       ,           252.50,       ,            66.45,       ,            67.00,       
2000-05-12   ,           257.50,       ,           259.50,       ,            68.30,       ,            68.85,       
2000-05-05   ,           262.00,       ,           264.00,       ,            69.50,       ,            70.05,       
2000-04-28   ,           260.50,       ,           262.50,       ,            69.10,       ,            69.65,       
2000-04-21   ,           263.50,       ,           265.50,       ,            69.90,       ,            70.40,       
2000-04-14   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2000-04-07   ,           270.50,       ,           272.50,       ,            71.75,       ,            72.30,       
2000-03-31   ,           267.50,       ,           269.50,       ,            70.95,       ,            71.50,       
2000-03-24   ,           268.00,       ,           270.00,       ,            71.10,       ,            71.60,       
2000-03-17   ,           272.00,       ,           274.00,       ,            72.15,       ,            72.70,       
2000-03-10   ,           280.00,       ,           282.00,       ,            74.25,       ,            74.80,       
2000-03-03   ,           290.00,       ,           292.00,       ,            76.90,       ,            77.45,       
2000-02-25   ,           300.00,       ,           302.00,       ,            79.60,       ,            80.10,       
2000-02-18   ,           303.00,       ,           305.00,       ,            80.35,       ,            80.90,       
2000-02-11   ,           301.00,       ,           303.00,       ,            79.85,       ,            80.35,       
2000-02-04   ,           289.00,       ,           291.00,       ,            76.65,       ,            77.20,       
2000-01-28   ,           292.00,       ,           294.00,       ,            77.45,       ,            78.00,       
2000-01-21   ,           282.00,       ,           284.00,       ,            74.80,       ,            75.35,       
2000-01-14   ,           276.00,       ,           278.00,       ,            73.20,       ,            73.75,       
2000-01-07   ,           276.00,       ,           278.00,       ,            73.20,       ,            73.75,