EconStats : Data Board pit <br> Trade Chicago Prices open Open open - Futures volume int Volume . interest . CBOT price close Oil <br>close volume of Soybean

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
Americas		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

CBOT
close price
volume open int - Chicago Board of Trade - close | volume | open interest

Agriculture
	(C) Corn . pit 185924	(ZC) Corn . elec 86335	(YC) mini-sized Corn . pit 29824	(___) mini-sized Corn . elec 3986	(S) Soybeans . pit 100892
	(ZS) Soybeans . elec 31344	(YK) mini-sized Soybeans . pit 29376	(___) mini-sized Soybeans . elec 4334	(BO) Soybean Oil . pit 61688	(ZL) Soybean Oil . elec 26878
	(SM) Soybean Meal . pit 208788	(ZM) Soybean Meal . elec 57508	(BCX) Soybean Crush . pit 0	(___) Soybean Crush . elec 0	(BS) South American Soybeans . pit 2154
	(ZK) South American Soybeans . elec 786	(W) Wheat . pit 75340	(ZW) Wheat . elec 25138	(YW) mini-sized Wheat . pit 22286	(___) mini-sized Wheat . elec 2980
	(AC) Ethanol . pit 26736	(ZE) Ethanol . elec 13409	(___) Ethanol Forward Month Swa . pit 0	(___) Ethanol Forward Month Swa . elec 0	(FZE) Ethanol Forward Month Swa . otc 0
	(___) Ethanol Previous Month Sw . pit 0	(___) Ethanol Previous Month Sw . elec 0	(PZE) Ethanol Previous Month Sw . otc 0	(O) Oats . pit 55348	(ZO) Oats . elec 10035
	(RR) Rough Rice . pit 42552	(ZR) Rough Rice . elec 12667
Interest Rates
	(US) 30y U.S. Treasury Bon . pit 25370	(ZB) 30y U.S. Treasury Bon . elec 12645	(TY) 10y U.S. Treasury Not . pit 1470	(ZN) 10y U.S. Treasury Not . elec 1470	(YN) Mini 10y U.S. Treasur . pit 0
	(YN) Mini 10y U.S. Treasur . elec 0	(FV) 5y U.S. Treasury Note . pit 1416	(ZF) 5y U.S. Treasury Note . elec 0	(TU) 2y U.S. Treasury Note . pit 1232	(ZT) 2y U.S. Treasury Note . elec 0
	(NI) 10y Int Rate Swa . pit 5474	(SR) 10y Int Rate Swa . elec 4485	(NG) 5y Int Rate Swap . pit 4822	(SA) 5y Int Rate Swap . elec 12667	(___) mini-sized Eurodollar . pit 0
	(YE) mini-sized Eurodollar . elec 38124	(FF) 30 Day Fed Funds . pit 53050	(ZQ) 30 Day Fed Funds . elec 37503	(___) Fed Binary . pit 0	(___) Fed Binary . elec 0
	(DN) 10y Agency Notes . pit 0	(AN) 10y Agency Notes . elec 0	() 5y Agency Notes . pit 0	() 5y Agency Notes . elec 0	(MB) Muni Bond Index . pit 0
	(ZQ) Muni Bond Index . elec 0	(GBL) Euro Bund (Bundesanleihen . elec 0	(GBM) Euro Bobl . elec 0	(GBS) Euro Schatz . elec 0
Equity Indices
	(___) mini-sized Dow ($5) . pit 0	(YM) mini-sized Dow ($5) . elec 8599	(DJ) DJIA ($10) . pit 1130	(ZD) DJIA ($10) . elec 0	(___) BIG Dow DJIA $25 . pit 0
	(DD) BIG Dow DJIA $25 . elec 1436	(TM) DJ US Total Market Index . 0	(___) DJ AIG Comm I . pit 0	(AI) DJ AIG Comm I . elec 0	(___) DJ-AIG Comm I . pit 0
	(ER) DJ-AIG Comm I . elec 1772	(DQ) DJ Trans . pit 0	(DT) DJ Trans . elec 0	(DR) DJ Util Futur . pit 0	(DU) DJ Util Futur . elec 0
DJ U.S. Real E
	(RE) tate Index . elec 0
Metals
	(___) 100 oz Gold . pit 0	(ZG) 100 oz Gold . elec 23712	(___) CBOT mini-sized Gold . pit 0	(YG) CBOT mini-sized Gold . elec 37086	(___) 5,000 oz Silver . pit 0
	(ZI) 5,000 oz Silver . elec 28354	(___) CBOT mini-sized Silver . pit 2094	(YI) CBOT mini-sized Silver . elec 0	(AG) 1,000 oz Silver (1985-200 . pit 55962	(AG) 1,000 oz Silver (1985-200 . elec 57920
	(PA) Palladium . pit 0	(PL) Platinum . pit 0	(HG) Copper . pit 0
etc.

Frequency :

End of ...

mon

PVO

Closing Price

Volume

Open Interest

Derivatives Class :

Futures

Options

Other Derivatives

[ ko: 1431] [ ko: 1431] [ ko: 1431]
Soybean Oil ( pit). Clearing symbol = 7 | call symbol = OY� | put symbol = OZ |.
Column ( 1) Soybean Oil ( pit) maturity 1. Nearest maturity . Number of observations : 121
Column ( 2) Soybean Oil ( pit) maturity 2. 2nd maturity . Number of observations : 121
Column ( 3) Soybean Oil ( pit) maturity 3. 3rd maturity . Number of observations : 121
Column ( 4) Soybean Oil ( pit) maturity 4. 4th maturity . Number of observations : 121
Column ( 5) Soybean Oil ( pit) maturity 5. 5th maturity . Number of observations : 121
Column ( 6) Soybean Oil ( pit) maturity 6. 6th maturity . Number of observations : 121
Column ( 7) Soybean Oil ( pit) maturity 7. 7th maturity . Number of observations : 121
Column ( 8) Soybean Oil ( pit) maturity 8. 8th maturity . Number of observations : 121
Column ( 9) Soybean Oil ( pit) maturity 9. 9th maturity . Number of observations : 121
Column ( 10) Soybean Oil ( pit) maturity 10. 10th maturity . Number of observations : 118
Column ( 11) Soybean Oil ( pit) maturity 11. 11th maturity . Number of observations : 109
Column ( 12) Soybean Oil ( pit) maturity 12. 12th maturity . Number of observations : 99
Column ( 13) Soybean Oil ( pit) maturity 13. 13th maturity . Number of observations : 71
Column ( 14) Soybean Oil ( pit) maturity 14. 14th maturity . Number of observations : 32
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 20, 8:22 pm

Soybean Oil ( pit) . Futures . Closing Price

             , Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,, Soybean Oil ( pit)     ,
             , Soybean Oil ( pit);    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,, Thirteenth nearest exp ,, Fourteenth nearest exp ,
             , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,
             ,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jul1998 to Jun2008,,      Jul1998 to Jun2008,,      Jul1998 to Jun2008,,      May1999 to Jun2008,,      May1999 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06      ,       65.55000, 2008-07 ,       65.90000, 2008-08 ,       66.25000, 2008-09 ,       66.70000, 2008-10 ,       67.37000, 2008-12 ,       68.40000, 2009-01 ,       68.85000, 2009-03 ,       68.25000, 2009-05 ,       68.88000, 2009-07 ,       68.68000, 2009-08 ,       68.26000, 2009-09 ,       67.36000, 2009-10 ,             68, 2009-12 ,       66.96000, 2010-12 
2008-05      ,       61.25000, 2008-07 ,       61.70000, 2008-08 ,       61.95000, 2008-09 ,       61.80000, 2008-10 ,       62.90000, 2008-12 ,             62, 2009-01 ,       62.45000, 2009-03 ,       63.55000, 2009-05 ,       63.70000, 2009-07 ,       62.75000, 2009-08 ,       62.35000, 2009-09 ,       61.88000, 2009-10 ,       61.88000, 2009-12 ,       61.88000, 2010-12 
2008-04      ,       57.60000, 2008-05 ,       58.30000, 2008-07 ,       58.65000, 2008-08 ,       58.80000, 2008-09 ,       58.95000, 2008-10 ,       59.30000, 2008-12 ,       59.40000, 2009-01 ,       59.70000, 2009-03 ,       59.35000, 2009-05 ,       59.45000, 2009-07 ,       59.10000, 2009-08 ,       58.80000, 2009-09 ,       57.80000, 2009-10 ,       56.57000, 2010-12 
2008-03      ,       51.48000, 2008-05 ,       52.20000, 2008-07 ,       52.48000, 2008-08 ,       52.68000, 2008-09 ,       52.65000, 2008-10 ,       53.13000, 2008-12 ,       53.25000, 2009-01 ,       53.50000, 2009-03 ,       53.45000, 2009-05 ,       53.50000, 2009-07 ,       52.50000, 2009-08 ,       51.25000, 2009-09 ,             50, 2009-10 ,       49.75000, 2010-12 
2008-02      ,       68.10000, 2008-03 ,       68.75000, 2008-05 ,       69.35000, 2008-07 ,       69.70000, 2008-08 ,       69.75000, 2008-09 ,       69.60000, 2008-10 ,             70, 2008-12 ,       70.10000, 2009-01 ,       70.30000, 2009-03 ,             70, 2009-05 ,             70, 2009-07 ,       69.80000, 2009-08 ,       69.50000, 2009-09 ,             68, 2010-12 
2008-01      ,       53.70000, 2008-03 ,       54.35000, 2008-05 ,       54.85000, 2008-07 ,             55, 2008-08 ,             55, 2008-09 ,       54.80000, 2008-10 ,       55.20000, 2008-12 ,       55.35000, 2009-01 ,       55.40000, 2009-03 ,       55.40000, 2009-05 ,       55.25000, 2009-07 ,       55.25000, 2009-08 ,       55.25000, 2009-09 ,       54.50000, 2010-12 
2007-12      ,       48.85000, 2008-01 ,       49.55000, 2008-03 ,       50.15000, 2008-05 ,       50.50000, 2008-07 ,       50.50000, 2008-08 ,       50.40000, 2008-09 ,       49.65000, 2008-10 ,       50.20000, 2008-12 ,       50.15000, 2009-01 ,             50, 2009-03 ,             50, 2009-05 ,             50, 2009-07 ,       48.50000, 2009-10 ,             47, 2009-12 
2007-11      ,       45.62000, 2007-12 ,       46.08000, 2008-01 ,       46.70000, 2008-03 ,       47.15000, 2008-05 ,       47.65000, 2008-07 ,       47.52000, 2008-08 ,       47.10000, 2008-09 ,       46.20000, 2008-10 ,       46.75000, 2008-12 ,       46.70000, 2009-01 ,       46.70000, 2009-03 ,       46.70000, 2009-05 ,       46.70000, 2009-07 ,       45.50000, 2009-12 
2007-10      ,       42.38000, 2007-12 ,       42.75000, 2008-01 ,       43.33000, 2008-03 ,       44.10000, 2008-05 ,       44.15000, 2008-07 ,       44.10000, 2008-08 ,       44.10000, 2008-09 ,       43.90000, 2008-10 ,       43.90000, 2008-12 ,             44, 2009-01 ,             44, 2009-03 ,             44, 2009-05 ,             44, 2009-07 ,       43.25000, 2009-12 
2007-09      ,       39.48000, 2007-10 ,       39.99000, 2007-12 ,       40.42000, 2008-01 ,       40.82000, 2008-03 ,             41, 2008-05 ,       41.25000, 2008-07 ,       41.20000, 2008-08 ,       41.20000, 2008-09 ,       41.20000, 2008-10 ,       41.30000, 2008-12 ,       41.10000, 2009-01 ,             41, 2009-07 ,       41.50000, 2009-07 ,                    na,  
2007-08      ,       36.48000, 2007-09 ,       36.78000, 2007-10 ,       37.20000, 2007-12 ,       37.45000, 2008-01 ,       37.70000, 2008-03 ,       37.88000, 2008-05 ,       38.25000, 2008-07 ,       38.20000, 2008-08 ,       38.25000, 2008-09 ,       38.25000, 2008-10 ,       38.32000, 2008-12 ,       38.50000, 2009-01 ,             39, 2009-07 ,       38.75000, 2009-07 
2007-07      ,       37.75000, 2007-08 ,       38.03000, 2007-09 ,       38.35000, 2007-10 ,       38.88000, 2007-12 ,       39.15000, 2008-01 ,       39.55000, 2008-03 ,       39.60000, 2008-05 ,       39.95000, 2008-07 ,             40, 2008-08 ,             40, 2008-09 ,       39.95000, 2008-10 ,             40, 2008-12 ,       40.20000, 2009-01 ,       40.75000, 2009-07 
2007-06      ,       36.62000, 2007-07 ,       36.90000, 2007-08 ,       37.18000, 2007-09 ,       37.50000, 2007-10 ,       37.95000, 2007-12 ,       38.20000, 2008-01 ,       38.30000, 2008-03 ,       38.44000, 2008-05 ,       38.75000, 2008-07 ,       38.70000, 2008-08 ,       38.70000, 2008-09 ,       38.80000, 2008-12 ,                    na,  ,                    na,  
2007-05      ,       35.68000, 2007-07 ,       35.98000, 2007-08 ,       36.15000, 2007-09 ,       36.48000, 2007-10 ,       36.98000, 2007-12 ,       37.23000, 2008-01 ,       37.42000, 2008-03 ,       37.65000, 2008-05 ,       37.95000, 2008-07 ,       37.85000, 2008-08 ,       37.85000, 2008-09 ,       37.90000, 2008-12 ,       36.90000, 2008-12 ,                    na,  
2007-04      ,       33.35000, 2007-05 ,       33.85000, 2007-07 ,       33.90000, 2007-08 ,       34.10000, 2007-09 ,       34.25000, 2007-10 ,       34.75000, 2007-12 ,             35, 2008-01 ,       35.25000, 2008-03 ,       35.45000, 2008-05 ,       35.80000, 2008-07 ,       36.30000, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2007-03      ,       32.50000, 2007-05 ,       32.93000, 2007-07 ,       33.20000, 2007-08 ,       33.45000, 2007-09 ,       33.60000, 2007-10 ,       34.10000, 2007-12 ,       34.40000, 2008-01 ,       34.83000, 2008-03 ,       34.70000, 2008-05 ,       34.90000, 2008-07 ,       35.20000, 2008-12 ,       32.60000, 2008-12 ,                    na,  ,                    na,  
2007-02      ,       30.25000, 2007-03 ,       30.80000, 2007-05 ,       31.20000, 2007-07 ,       31.35000, 2007-08 ,       31.55000, 2007-09 ,       31.70000, 2007-10 ,       32.25000, 2007-12 ,       32.45000, 2008-01 ,       32.50000, 2008-03 ,       32.60000, 2008-05 ,       33.10000, 2008-07 ,             33, 2008-12 ,                    na,  ,                    na,  
2007-01      ,       29.33000, 2007-03 ,       29.80000, 2007-05 ,       30.22000, 2007-07 ,       30.43000, 2007-08 ,       30.60000, 2007-09 ,       30.75000, 2007-10 ,       31.22000, 2007-12 ,       31.45000, 2008-01 ,       31.45000, 2008-03 ,       31.50000, 2008-05 ,       31.70000, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2006-12      ,       29.25000, 2007-01 ,       29.82000, 2007-03 ,       30.12000, 2007-05 ,       30.70000, 2007-07 ,       30.85000, 2007-08 ,       31.05000, 2007-09 ,       31.25000, 2007-10 ,       31.35000, 2007-12 ,       31.65000, 2008-01 ,       31.40000, 2008-12 ,             30, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2006-11      ,       29.19000, 2006-12 ,       29.60000, 2007-01 ,       30.10000, 2007-03 ,       30.39000, 2007-05 ,       30.73000, 2007-07 ,       30.80000, 2007-08 ,       30.82000, 2007-09 ,       30.85000, 2007-10 ,       31.10000, 2007-12 ,             31, 2008-01 ,       30.50000, 2008-12 ,                    na,  ,                    na,  ,                    na,  
2006-10      ,       26.85000, 2006-12 ,       27.17000, 2007-01 ,       27.50000, 2007-03 ,       27.80000, 2007-05 ,       28.14000, 2007-07 ,       28.25000, 2007-08 ,       28.32000, 2007-09 ,       28.40000, 2007-10 ,       28.70000, 2007-12 ,       28.80000, 2008-01 ,       29.70000, 2008-12 ,       29.75000, 2008-12 ,                    na,  ,                    na,  
2006-09      ,       23.78000, 2006-10 ,       24.20000, 2006-12 ,       24.64000, 2007-01 ,       25.05000, 2007-03 ,       25.45000, 2007-05 ,       25.82000, 2007-07 ,       25.95000, 2007-08 ,       26.05000, 2007-09 ,       26.20000, 2007-10 ,       26.55000, 2007-12 ,       26.60000, 2008-01 ,       27.90000, 2008-12 ,                    na,  ,                    na,  
2006-08      ,       25.18000, 2006-09 ,       25.30000, 2006-10 ,       25.78000, 2006-12 ,       26.08000, 2007-01 ,       26.42000, 2007-03 ,       26.82000, 2007-05 ,       27.25000, 2007-07 ,       27.41000, 2007-08 ,       27.55000, 2007-09 ,       27.70000, 2007-10 ,       28.05000, 2007-12 ,       29.80000, 2008-12 ,       29.40000, 2008-12 ,                    na,  
2006-07      ,       26.70000, 2006-08 ,       26.95000, 2006-09 ,       27.12000, 2006-10 ,       27.55000, 2006-12 ,       27.80000, 2007-01 ,       28.15000, 2007-03 ,       28.55000, 2007-05 ,       28.95000, 2007-07 ,             29, 2007-08 ,       29.20000, 2007-09 ,       29.40000, 2007-10 ,       29.70000, 2007-12 ,       29.20000, 2007-12 ,                    na,  
2006-06      ,       26.40000, 2006-07 ,       26.40000, 2006-08 ,       26.65000, 2006-09 ,       26.95000, 2006-10 ,       27.30000, 2006-12 ,       27.47000, 2007-01 ,       27.75000, 2007-03 ,       28.15000, 2007-05 ,       28.40000, 2007-07 ,       28.45000, 2007-08 ,       28.45000, 2007-09 ,       28.50000, 2007-10 ,       28.87000, 2007-12 ,                    na,  
2006-05      ,       25.13000, 2006-07 ,       25.40000, 2006-08 ,       25.65000, 2006-09 ,       25.87000, 2006-10 ,       26.30000, 2006-12 ,       26.44000, 2007-01 ,       26.67000, 2007-03 ,       26.95000, 2007-05 ,       27.25000, 2007-07 ,       27.27000, 2007-08 ,       27.27000, 2007-09 ,       27.40000, 2007-10 ,       27.65000, 2007-12 ,       28.05000, 2007-12 
2006-04      ,       25.58000, 2006-05 ,       25.90000, 2006-07 ,       25.89000, 2006-08 ,       26.05000, 2006-09 ,       26.25000, 2006-10 ,       26.55000, 2006-12 ,       26.75000, 2007-01 ,       26.80000, 2007-03 ,       26.90000, 2007-05 ,       27.35000, 2007-07 ,       27.20000, 2007-08 ,       27.20000, 2007-09 ,             27, 2007-10 ,             27, 2007-12 
2006-03      ,       22.75000, 2006-05 ,       23.25000, 2006-07 ,       23.50000, 2006-08 ,       23.70000, 2006-09 ,       23.90000, 2006-10 ,       24.25000, 2006-12 ,       24.35000, 2007-01 ,       24.50000, 2007-03 ,       24.65000, 2007-05 ,       24.85000, 2007-07 ,       25.25000, 2007-12 ,       25.25000, 2007-12 ,                    na,  ,                    na,  
2006-02      ,       23.60000, 2006-03 ,       24.02000, 2006-05 ,       24.35000, 2006-07 ,       24.43000, 2006-08 ,       24.55000, 2006-09 ,       24.75000, 2006-10 ,       25.10000, 2006-12 ,       25.27000, 2007-01 ,       25.40000, 2007-03 ,       25.50000, 2007-05 ,       25.60000, 2007-07 ,       25.90000, 2007-12 ,                    na,  ,                    na,  
2006-01      ,       22.30000, 2006-03 ,       22.75000, 2006-05 ,       23.20000, 2006-07 ,       23.30000, 2006-08 ,       23.45000, 2006-09 ,       23.60000, 2006-10 ,       24.18000, 2006-12 ,       24.35000, 2007-01 ,       24.55000, 2007-03 ,       24.60000, 2007-05 ,       24.60000, 2007-07 ,       25.15000, 2007-12 ,       23.75000, 2007-12 ,                    na,  
2005-12      ,       21.30000, 2006-01 ,       21.80000, 2006-03 ,       22.25000, 2006-05 ,       22.45000, 2006-07 ,       22.25000, 2006-08 ,       22.40000, 2006-09 ,       22.50000, 2006-10 ,       22.95000, 2006-12 ,       22.90000, 2007-01 ,       22.90000, 2007-03 ,       23.30000, 2007-07 ,       23.50000, 2007-12 ,       23.50000, 2007-12 ,                    na,  
2005-11      ,       21.05000, 2005-12 ,       21.28000, 2006-01 ,       21.62000, 2006-03 ,       21.93000, 2006-05 ,       22.15000, 2006-07 ,       22.25000, 2006-08 ,       22.35000, 2006-09 ,       22.45000, 2006-10 ,       22.70000, 2006-12 ,       23.25000, 2007-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10      ,       22.85000, 2005-12 ,       23.12000, 2006-01 ,       23.35000, 2006-03 ,       23.53000, 2006-05 ,       23.65000, 2006-07 ,       23.65000, 2006-08 ,       23.70000, 2006-09 ,       23.70000, 2006-10 ,       23.80000, 2006-12 ,       24.25000, 2007-07 ,       24.90000, 2007-07 ,                    na,  ,                    na,  ,                    na,  
2005-09      ,       23.70000, 2005-10 ,       23.90000, 2005-12 ,       24.22000, 2006-01 ,       24.35000, 2006-03 ,       24.40000, 2006-05 ,       24.48000, 2006-07 ,       24.50000, 2006-08 ,       24.50000, 2006-09 ,       24.50000, 2006-10 ,       24.75000, 2006-12 ,       24.80000, 2007-07 ,       23.20000, 2007-07 ,                    na,  ,                    na,  
2005-08      ,       22.42000, 2005-09 ,       22.52000, 2005-10 ,       22.78000, 2005-12 ,       22.95000, 2006-01 ,       23.15000, 2006-03 ,       23.25000, 2006-05 ,       23.40000, 2006-07 ,       23.40000, 2006-08 ,       23.40000, 2006-09 ,       23.40000, 2006-10 ,       23.45000, 2006-12 ,       23.50000, 2007-07 ,                    na,  ,                    na,  
2005-07      ,       24.29000, 2005-08 ,       24.35000, 2005-09 ,       24.40000, 2005-10 ,       24.65000, 2005-12 ,       24.64000, 2006-01 ,       24.65000, 2006-03 ,       24.75000, 2006-05 ,       24.70000, 2006-07 ,       24.40000, 2006-08 ,       24.20000, 2006-09 ,             24, 2006-10 ,             24, 2006-12 ,             23, 2006-12 ,                    na,  
2005-06      ,       23.57000, 2005-07 ,       23.75000, 2005-08 ,       23.97000, 2005-09 ,       23.90000, 2005-10 ,       24.20000, 2005-12 ,       24.05000, 2006-01 ,             24, 2006-03 ,       23.85000, 2006-05 ,       23.80000, 2006-07 ,       23.60000, 2006-08 ,       23.50000, 2006-09 ,       22.50000, 2006-10 ,       22.50000, 2006-12 ,                    na,  
2005-05      ,       23.13000, 2005-07 ,       23.25000, 2005-08 ,       23.35000, 2005-09 ,       23.35000, 2005-10 ,       23.40000, 2005-12 ,       23.40000, 2006-01 ,       23.36000, 2006-03 ,       23.20000, 2006-05 ,       23.10000, 2006-07 ,       22.80000, 2006-08 ,       22.70000, 2006-09 ,       22.50000, 2006-10 ,       22.50000, 2006-12 ,       21.85000, 2006-12 
2005-04      ,       22.58000, 2005-05 ,       22.70000, 2005-07 ,       22.62000, 2005-08 ,       22.53000, 2005-09 ,       22.60000, 2005-10 ,       22.58000, 2005-12 ,       22.58000, 2006-01 ,       22.45000, 2006-03 ,       22.40000, 2006-05 ,       22.35000, 2006-07 ,       21.75000, 2006-08 ,       21.75000, 2006-09 ,       21.75000, 2006-10 ,       21.75000, 2006-12 
2005-03      ,       22.95000, 2005-05 ,       23.05000, 2005-07 ,       22.95000, 2005-08 ,       22.65000, 2005-09 ,       22.15000, 2005-10 ,       22.45000, 2005-12 ,       22.20000, 2006-01 ,       21.90000, 2006-03 ,       21.65000, 2006-05 ,       21.20000, 2006-07 ,       21.20000, 2006-08 ,       21.20000, 2006-09 ,       21.20000, 2006-10 ,       21.20000, 2006-12 
2005-02      ,       23.22000, 2005-03 ,       23.40000, 2005-05 ,       23.45000, 2005-07 ,       23.35000, 2005-08 ,       23.32000, 2005-09 ,       23.15000, 2005-10 ,       23.10000, 2005-12 ,       23.05000, 2006-01 ,             23, 2006-03 ,       22.90000, 2006-05 ,       22.80000, 2006-07 ,       22.60000, 2006-08 ,       22.40000, 2006-09 ,       22.40000, 2006-12 
2005-01      ,       19.40000, 2005-03 ,       19.48000, 2005-05 ,       19.67000, 2005-07 ,       19.72000, 2005-08 ,       19.74000, 2005-09 ,       19.80000, 2005-10 ,       19.88000, 2005-12 ,       19.80000, 2006-01 ,       19.90000, 2006-03 ,             20, 2006-05 ,             20, 2006-07 ,             20, 2006-08 ,             20, 2006-09 ,             20, 2006-10 
2004-12      ,       20.63000, 2005-01 ,       20.78000, 2005-03 ,             21, 2005-05 ,       21.10000, 2005-07 ,       21.10000, 2005-08 ,       21.05000, 2005-09 ,       21.05000, 2005-10 ,       21.05000, 2005-12 ,             21, 2006-01 ,             21, 2006-03 ,             21, 2006-05 ,             21, 2006-07 ,       20.20000, 2006-07 ,                    na,  
2004-11      ,       20.62000, 2004-12 ,       20.67000, 2005-01 ,       20.85000, 2005-03 ,       20.95000, 2005-05 ,       21.10000, 2005-07 ,       21.15000, 2005-08 ,       21.10000, 2005-09 ,       21.10000, 2005-10 ,       21.18000, 2005-12 ,       20.80000, 2006-01 ,       20.80000, 2006-03 ,       20.80000, 2006-05 ,                    na,  ,                    na,  
2004-10      ,       21.49000, 2004-12 ,       21.57000, 2005-01 ,       21.65000, 2005-03 ,       21.75000, 2005-05 ,       21.88000, 2005-07 ,       21.88000, 2005-08 ,       21.85000, 2005-09 ,       21.70000, 2005-10 ,       21.70000, 2005-12 ,       21.40000, 2006-01 ,       21.40000, 2006-03 ,       21.40000, 2006-05 ,       20.80000, 2006-05 ,                    na,  
2004-09      ,       20.48000, 2004-10 ,       20.68000, 2004-12 ,       20.80000, 2005-01 ,       20.78000, 2005-03 ,       20.75000, 2005-05 ,       20.95000, 2005-07 ,       20.90000, 2005-08 ,       20.90000, 2005-09 ,       20.90000, 2005-10 ,       21.05000, 2005-12 ,       20.90000, 2006-01 ,             21, 2006-03 ,                    na,  ,                    na,  
2004-08      ,       26.05000, 2004-09 ,       25.50000, 2004-10 ,       25.15000, 2004-12 ,             25, 2005-01 ,       24.90000, 2005-03 ,       24.75000, 2005-05 ,       24.60000, 2005-07 ,       24.25000, 2005-08 ,       23.56000, 2005-09 ,       22.60000, 2005-10 ,       22.54000, 2005-12 ,       21.20000, 2005-12 ,                    na,  ,                    na,  
2004-07      ,             22, 2004-08 ,       21.70000, 2004-09 ,       21.10000, 2004-10 ,       20.55000, 2004-12 ,       20.60000, 2005-01 ,       20.65000, 2005-03 ,       20.80000, 2005-05 ,       20.90000, 2005-07 ,       20.85000, 2005-08 ,       20.70000, 2005-09 ,       20.50000, 2005-10 ,       20.65000, 2005-12 ,       22.40000, 2005-12 ,                    na,  
2004-06      ,       28.20000, 2004-07 ,       27.22000, 2004-08 ,       26.40000, 2004-09 ,       25.35000, 2004-10 ,       24.50000, 2004-12 ,       24.37000, 2005-01 ,       24.37000, 2005-03 ,       24.25000, 2005-05 ,       24.33000, 2005-07 ,       23.90000, 2005-08 ,             24, 2005-09 ,       23.50000, 2005-10 ,       23.20000, 2005-12 ,                    na,  
2004-05      ,       28.10000, 2004-07 ,       27.55000, 2004-08 ,       26.90000, 2004-09 ,       25.65000, 2004-10 ,             25, 2004-12 ,       25.25000, 2005-01 ,       25.20000, 2005-03 ,             25, 2005-05 ,             25, 2005-07 ,             25, 2005-08 ,             25, 2005-09 ,             24, 2005-10 ,       23.85000, 2005-12 ,       24.10000, 2005-12 
2004-04      ,       34.05000, 2004-05 ,       33.35000, 2004-07 ,       32.05000, 2004-08 ,       30.20000, 2004-09 ,       28.30000, 2004-10 ,       27.15000, 2004-12 ,             27, 2005-01 ,       26.85000, 2005-03 ,       26.50000, 2005-05 ,       25.75000, 2005-07 ,       25.50000, 2005-08 ,       25.25000, 2005-09 ,             25, 2005-10 ,       24.50000, 2005-12 
2004-03      ,       32.30000, 2004-05 ,       32.10000, 2004-07 ,       31.70000, 2004-08 ,       31.25000, 2004-09 ,       29.40000, 2004-10 ,       28.15000, 2004-12 ,       27.95000, 2005-01 ,       27.55000, 2005-03 ,             27, 2005-05 ,       26.75000, 2005-07 ,       26.50000, 2005-08 ,       26.30000, 2005-09 ,       25.25000, 2005-10 ,             25, 2005-12 
2004-02      ,       34.20000, 2004-03 ,       33.98000, 2004-05 ,       33.70000, 2004-07 ,       32.75000, 2004-08 ,       31.60000, 2004-09 ,       30.10000, 2004-10 ,       28.50000, 2004-12 ,       27.90000, 2005-01 ,             28, 2005-03 ,             27, 2005-05 ,       26.75000, 2005-07 ,       26.50000, 2005-08 ,       26.50000, 2005-09 ,       24.25000, 2005-12 
2004-01      ,       29.25000, 2004-03 ,       29.25000, 2004-05 ,       29.35000, 2004-07 ,       28.90000, 2004-08 ,       28.05000, 2004-09 ,       27.10000, 2004-10 ,       26.05000, 2004-12 ,       25.95000, 2005-01 ,       25.50000, 2005-03 ,             25, 2005-07 ,       23.75000, 2005-10 ,       23.65000, 2005-12 ,                    na,  ,                    na,  
2003-12      ,       27.85000, 2004-01 ,       27.88000, 2004-03 ,       27.70000, 2004-05 ,       27.50000, 2004-07 ,             27, 2004-08 ,       26.30000, 2004-09 ,       24.90000, 2004-10 ,       24.15000, 2004-12 ,             24, 2005-01 ,       23.80000, 2005-03 ,       23.50000, 2005-10 ,       23.30000, 2005-12 ,       22.50000, 2005-12 ,                    na,  
2003-11      ,       27.70000, 2003-12 ,       27.33000, 2004-01 ,       27.03000, 2004-03 ,       26.55000, 2004-05 ,             26, 2004-07 ,       25.35000, 2004-08 ,       24.30000, 2004-09 ,       23.15000, 2004-10 ,       22.45000, 2004-12 ,       22.10000, 2005-01 ,       21.20000, 2005-03 ,             20, 2005-10 ,             20, 2005-12 ,                    na,  
2003-10      ,       26.12000, 2003-12 ,       25.73000, 2004-01 ,       25.55000, 2004-03 ,       24.90000, 2004-05 ,       24.50000, 2004-07 ,       24.20000, 2004-08 ,       23.25000, 2004-09 ,       22.30000, 2004-10 ,       21.95000, 2004-12 ,       21.80000, 2005-01 ,       20.80000, 2005-10 ,       21.20000, 2005-12 ,                    na,  ,                    na,  
2003-09      ,       24.72000, 2003-10 ,       24.72000, 2003-12 ,       24.62000, 2004-01 ,       24.55000, 2004-03 ,       24.25000, 2004-05 ,       24.12000, 2004-07 ,       23.70000, 2004-08 ,       23.20000, 2004-09 ,       22.50000, 2004-10 ,       22.50000, 2004-12 ,       20.30000, 2004-12 ,                    na,  ,                    na,  ,                    na,  
2003-08      ,       20.81000, 2003-09 ,       20.85000, 2003-10 ,       20.85000, 2003-12 ,       20.83000, 2004-01 ,       20.70000, 2004-03 ,       20.60000, 2004-05 ,       20.30000, 2004-07 ,       20.25000, 2004-08 ,       19.80000, 2004-09 ,       19.70000, 2004-10 ,       19.70000, 2004-12 ,       19.05000, 2004-12 ,                    na,  ,                    na,  
2003-07      ,       19.37000, 2003-08 ,       19.35000, 2003-09 ,       19.24000, 2003-10 ,       18.93000, 2003-12 ,       18.93000, 2004-01 ,       19.01000, 2004-03 ,       19.03000, 2004-05 ,       19.03000, 2004-07 ,             19, 2004-08 ,             19, 2004-09 ,             19, 2004-10 ,       19.05000, 2004-12 ,       19.60000, 2004-12 ,                    na,  
2003-06      ,       21.90000, 2003-07 ,       21.95000, 2003-08 ,             22, 2003-09 ,       21.65000, 2003-10 ,       21.40000, 2003-12 ,       21.30000, 2004-01 ,       21.15000, 2004-03 ,       20.85000, 2004-05 ,       20.60000, 2004-07 ,       20.20000, 2004-08 ,       19.90000, 2004-09 ,       19.90000, 2004-10 ,       19.80000, 2004-12 ,                    na,  
2003-05      ,       22.06000, 2003-07 ,       22.10000, 2003-08 ,       22.03000, 2003-09 ,       21.73000, 2003-10 ,       21.62000, 2003-12 ,       21.60000, 2004-01 ,       21.45000, 2004-03 ,       21.05000, 2004-05 ,       20.65000, 2004-07 ,       20.50000, 2004-08 ,       20.20000, 2004-09 ,             20, 2004-10 ,       19.80000, 2004-12 ,             20, 2004-12 
2003-04      ,       21.82000, 2003-05 ,       21.98000, 2003-07 ,       21.90000, 2003-08 ,       21.63000, 2003-09 ,       21.22000, 2003-10 ,       20.95000, 2003-12 ,       20.90000, 2004-01 ,       20.75000, 2004-03 ,       20.55000, 2004-05 ,       20.20000, 2004-07 ,       20.10000, 2004-08 ,       19.90000, 2004-09 ,       19.65000, 2004-10 ,       19.55000, 2004-12 
2003-03      ,       21.38000, 2003-05 ,       21.48000, 2003-07 ,       21.40000, 2003-08 ,       21.20000, 2003-09 ,       20.88000, 2003-10 ,       20.58000, 2003-12 ,       20.48000, 2004-01 ,       20.25000, 2004-03 ,             20, 2004-05 ,       19.55000, 2004-07 ,       19.55000, 2004-08 ,       19.55000, 2004-09 ,       19.55000, 2004-10 ,       19.55000, 2004-12 
2003-02      ,       20.79000, 2003-03 ,       20.96000, 2003-05 ,       21.03000, 2003-07 ,       20.90000, 2003-08 ,       20.70000, 2003-09 ,       20.10000, 2003-10 ,             20, 2003-12 ,       19.90000, 2004-01 ,       19.85000, 2004-03 ,       19.30000, 2004-05 ,       19.10000, 2004-07 ,             19, 2004-08 ,             19, 2004-09 ,       19.25000, 2004-12 
2003-01      ,       20.33000, 2003-03 ,       20.52000, 2003-05 ,       20.58000, 2003-07 ,       20.48000, 2003-08 ,       20.35000, 2003-09 ,             20, 2003-10 ,       19.95000, 2003-12 ,       19.90000, 2004-01 ,       19.85000, 2004-03 ,       19.35000, 2004-07 ,       19.05000, 2004-10 ,       19.05000, 2004-12 ,             19, 2004-12 ,                    na,  
2002-12      ,       21.23000, 2003-01 ,       21.30000, 2003-03 ,       21.25000, 2003-05 ,       21.18000, 2003-07 ,       20.90000, 2003-08 ,       20.65000, 2003-09 ,       20.10000, 2003-10 ,       20.15000, 2003-12 ,       19.95000, 2004-01 ,       19.85000, 2004-03 ,       19.35000, 2004-07 ,       19.15000, 2004-10 ,       19.20000, 2004-12 ,                    na,  
2002-11      ,       22.80000, 2002-12 ,       22.80000, 2003-01 ,       22.68000, 2003-03 ,       22.25000, 2003-05 ,       21.87000, 2003-07 ,       21.50000, 2003-08 ,       21.15000, 2003-09 ,       20.60000, 2003-10 ,       20.40000, 2003-12 ,       19.82000, 2004-01 ,       19.20000, 2004-03 ,       19.20000, 2004-07 ,                    na,  ,                    na,  
2002-10      ,       21.87000, 2002-12 ,       21.83000, 2003-01 ,       21.75000, 2003-03 ,       21.58000, 2003-05 ,       21.50000, 2003-07 ,             21, 2003-08 ,       20.70000, 2003-09 ,       20.30000, 2003-10 ,       20.30000, 2003-12 ,       19.75000, 2004-01 ,       19.75000, 2004-03 ,       19.75000, 2004-07 ,                    na,  ,                    na,  
2002-09      ,       19.70000, 2002-10 ,       19.85000, 2002-12 ,       19.87000, 2003-01 ,       19.95000, 2003-03 ,       20.02000, 2003-05 ,       20.03000, 2003-07 ,       19.85000, 2003-08 ,       19.60000, 2003-09 ,       19.30000, 2003-10 ,       19.25000, 2003-12 ,       19.30000, 2004-01 ,       19.41000, 2004-07 ,                    na,  ,                    na,  
2002-08      ,       20.58000, 2002-09 ,       20.64000, 2002-10 ,       20.65000, 2002-12 ,       20.75000, 2003-01 ,       20.80000, 2003-03 ,       20.80000, 2003-05 ,       20.85000, 2003-07 ,       20.65000, 2003-08 ,       20.50000, 2003-09 ,       20.20000, 2003-10 ,       20.25000, 2003-12 ,             20, 2004-07 ,       20.25000, 2004-07 ,                    na,  
2002-07      ,       20.22000, 2002-08 ,       20.25000, 2002-09 ,       20.33000, 2002-10 ,       20.50000, 2002-12 ,       20.48000, 2003-01 ,       20.50000, 2003-03 ,       20.48000, 2003-05 ,       20.48000, 2003-07 ,       20.25000, 2003-08 ,       20.15000, 2003-09 ,             20, 2003-10 ,             20, 2003-12 ,       20.25000, 2004-07 ,                    na,  
2002-06      ,       18.25000, 2002-07 ,       18.36000, 2002-08 ,       18.50000, 2002-09 ,       18.60000, 2002-10 ,       18.85000, 2002-12 ,             19, 2003-01 ,       19.20000, 2003-03 ,       19.30000, 2003-05 ,       19.45000, 2003-07 ,       19.45000, 2003-08 ,       19.45000, 2003-09 ,       19.45000, 2003-10 ,       19.80000, 2003-12 ,                    na,  
2002-05      ,       18.70000, 2002-07 ,       18.78000, 2002-08 ,       18.88000, 2002-09 ,       18.95000, 2002-10 ,       19.20000, 2002-12 ,       19.43000, 2003-01 ,       19.55000, 2003-03 ,       19.80000, 2003-05 ,       19.85000, 2003-07 ,       19.85000, 2003-08 ,             20, 2003-09 ,             20, 2003-10 ,       20.35000, 2003-12 ,                    na,  
2002-04      ,       16.08000, 2002-05 ,       16.33000, 2002-07 ,       16.46000, 2002-08 ,       16.59000, 2002-09 ,       16.71000, 2002-10 ,             17, 2002-12 ,       17.15000, 2003-01 ,       17.38000, 2003-03 ,       17.65000, 2003-05 ,       17.85000, 2003-07 ,       18.15000, 2003-10 ,       18.40000, 2003-12 ,                    na,  ,                    na,  
2002-03      ,       16.42000, 2002-05 ,       16.70000, 2002-07 ,       16.80000, 2002-08 ,       16.90000, 2002-09 ,             17, 2002-10 ,       17.30000, 2002-12 ,       17.40000, 2003-01 ,       17.50000, 2003-03 ,       17.65000, 2003-05 ,       17.80000, 2003-07 ,       17.90000, 2003-10 ,       18.60000, 2003-12 ,       19.10000, 2003-12 ,                    na,  
2002-02      ,       15.26000, 2002-03 ,       15.46000, 2002-05 ,       15.72000, 2002-07 ,       15.83000, 2002-08 ,       15.96000, 2002-09 ,       16.08000, 2002-10 ,       16.36000, 2002-12 ,       16.50000, 2003-01 ,       16.70000, 2003-03 ,       16.90000, 2003-05 ,       17.10000, 2003-07 ,       17.30000, 2003-10 ,       17.85000, 2003-12 ,                    na,  
2002-01      ,       15.12000, 2002-03 ,       15.35000, 2002-05 ,       15.59000, 2002-07 ,       15.68000, 2002-08 ,       15.80000, 2002-09 ,       15.88000, 2002-10 ,       16.12000, 2002-12 ,       16.25000, 2003-01 ,       16.35000, 2003-03 ,       16.75000, 2003-05 ,       16.95000, 2003-07 ,       17.40000, 2003-12 ,       17.85000, 2003-12 ,                    na,  
2001-12      ,       15.23000, 2002-01 ,       15.50000, 2002-03 ,       15.69000, 2002-05 ,       15.91000, 2002-07 ,       16.05000, 2002-08 ,       16.17000, 2002-09 ,       16.30000, 2002-10 ,       16.50000, 2002-12 ,       16.75000, 2003-01 ,       16.95000, 2003-03 ,       17.15000, 2003-05 ,       17.35000, 2003-07 ,       17.55000, 2003-07 ,                    na,  
2001-11      ,       16.13000, 2001-12 ,       16.28000, 2002-01 ,       16.52000, 2002-03 ,       16.72000, 2002-05 ,       16.90000, 2002-07 ,       17.01000, 2002-08 ,       17.07000, 2002-09 ,       17.10000, 2002-10 ,       17.40000, 2002-12 ,       17.50000, 2003-01 ,       17.65000, 2003-03 ,       17.85000, 2003-05 ,             18, 2003-07 ,                    na,  
2001-10      ,       15.52000, 2001-12 ,       15.70000, 2002-01 ,       15.92000, 2002-03 ,       16.15000, 2002-05 ,       16.40000, 2002-07 ,       16.45000, 2002-08 ,       16.55000, 2002-09 ,       16.65000, 2002-10 ,       16.95000, 2002-12 ,       17.05000, 2003-01 ,       17.25000, 2003-03 ,       17.50000, 2003-05 ,       17.70000, 2003-07 ,                    na,  
2001-09      ,       15.40000, 2001-10 ,       15.60000, 2001-12 ,       15.80000, 2002-01 ,       16.09000, 2002-03 ,       16.40000, 2002-05 ,       16.65000, 2002-07 ,       16.65000, 2002-08 ,       16.70000, 2002-09 ,       16.70000, 2002-10 ,       17.05000, 2002-12 ,       17.70000, 2003-07 ,       18.60000, 2003-07 ,                    na,  ,                    na,  
2001-08      ,       16.73000, 2001-09 ,       16.82000, 2001-10 ,       17.10000, 2001-12 ,       17.38000, 2002-01 ,       17.60000, 2002-03 ,       17.88000, 2002-05 ,       18.10000, 2002-07 ,       18.05000, 2002-08 ,       18.05000, 2002-09 ,       18.50000, 2002-10 ,       18.65000, 2002-12 ,       19.30000, 2003-07 ,       20.50000, 2003-07 ,                    na,  
2001-07      ,       18.92000, 2001-08 ,             19, 2001-09 ,       19.15000, 2001-10 ,       19.50000, 2001-12 ,       19.70000, 2002-01 ,       19.88000, 2002-03 ,             20, 2002-05 ,       20.20000, 2002-07 ,       19.90000, 2002-08 ,       19.90000, 2002-09 ,       19.85000, 2002-10 ,       20.50000, 2002-12 ,       20.50000, 2003-07 ,             20, 2003-07 
2001-06      ,       15.15000, 2001-07 ,       15.31000, 2001-08 ,       15.49000, 2001-09 ,       15.60000, 2001-10 ,       15.94000, 2001-12 ,       16.08000, 2002-01 ,       16.39000, 2002-03 ,       16.69000, 2002-05 ,       16.92000, 2002-07 ,       17.05000, 2002-08 ,       17.15000, 2002-09 ,       17.30000, 2002-10 ,       17.70000, 2002-12 ,       18.50000, 2003-07 
2001-05      ,             15, 2001-07 ,       15.16000, 2001-08 ,       15.30000, 2001-09 ,       15.44000, 2001-10 ,       15.72000, 2001-12 ,       15.86000, 2002-01 ,       16.25000, 2002-03 ,       16.52000, 2002-05 ,       16.80000, 2002-07 ,       16.85000, 2002-08 ,       16.90000, 2002-09 ,             17, 2002-10 ,       17.45000, 2002-12 ,             18, 2003-07 
2001-04      ,       15.02000, 2001-05 ,       15.32000, 2001-07 ,       15.42000, 2001-08 ,       15.56000, 2001-09 ,       15.71000, 2001-10 ,       16.02000, 2001-12 ,       16.17000, 2002-01 ,       16.40000, 2002-03 ,       16.70000, 2002-05 ,       16.90000, 2002-07 ,       17.20000, 2002-10 ,       17.50000, 2002-12 ,                    na,  ,                    na,  
2001-03      ,       15.94000, 2001-05 ,       16.28000, 2001-07 ,       16.43000, 2001-08 ,       16.59000, 2001-09 ,       16.78000, 2001-10 ,       17.15000, 2001-12 ,       17.25000, 2002-01 ,       17.55000, 2002-03 ,       17.80000, 2002-05 ,       18.10000, 2002-07 ,       18.60000, 2002-10 ,       18.90000, 2002-12 ,       18.90000, 2002-12 ,                    na,  
2001-02      ,       15.50000, 2001-03 ,       15.85000, 2001-05 ,       16.27000, 2001-07 ,       16.41000, 2001-08 ,       16.55000, 2001-09 ,       16.80000, 2001-10 ,       17.18000, 2001-12 ,       17.40000, 2002-01 ,       17.60000, 2002-03 ,       17.85000, 2002-05 ,       18.15000, 2002-07 ,       18.65000, 2002-10 ,             19, 2002-12 ,                    na,  
2001-01      ,       14.55000, 2001-03 ,       14.93000, 2001-05 ,       15.32000, 2001-07 ,       15.45000, 2001-08 ,       15.60000, 2001-09 ,       15.80000, 2001-10 ,       16.17000, 2001-12 ,       16.35000, 2002-01 ,       16.65000, 2002-03 ,       16.95000, 2002-05 ,       17.25000, 2002-07 ,       17.75000, 2002-10 ,       18.10000, 2002-12 ,                    na,  
2000-12      ,       14.52000, 2001-01 ,       14.87000, 2001-03 ,       15.27000, 2001-05 ,       15.68000, 2001-07 ,       15.86000, 2001-08 ,       16.03000, 2001-09 ,       16.20000, 2001-10 ,       16.45000, 2001-12 ,       16.68000, 2002-01 ,       16.65000, 2002-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-11      ,       14.78000, 2000-12 ,       15.02000, 2001-01 ,       15.40000, 2001-03 ,       15.84000, 2001-05 ,       16.24000, 2001-07 ,       16.35000, 2001-08 ,       16.57000, 2001-09 ,       16.70000, 2001-10 ,       17.10000, 2001-12 ,       17.20000, 2002-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-10      ,       14.61000, 2000-12 ,       14.90000, 2001-01 ,       15.29000, 2001-03 ,       15.69000, 2001-05 ,       16.08000, 2001-07 ,       16.20000, 2001-08 ,       16.35000, 2001-09 ,       16.41000, 2001-10 ,       16.95000, 2001-12 ,       17.20000, 2002-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2000-09      ,       15.47000, 2000-10 ,       15.83000, 2000-12 ,       16.05000, 2001-01 ,       16.42000, 2001-03 ,       16.83000, 2001-05 ,       17.20000, 2001-07 ,       17.27000, 2001-08 ,       17.40000, 2001-09 ,       17.50000, 2001-10 ,             18, 2001-12 ,       18.15000, 2001-12 ,                    na,  ,                    na,  ,                    na,  
2000-08      ,       15.75000, 2000-09 ,       15.88000, 2000-10 ,       16.29000, 2000-12 ,       16.57000, 2001-01 ,       16.93000, 2001-03 ,       17.30000, 2001-05 ,       17.65000, 2001-07 ,       17.65000, 2001-08 ,       17.80000, 2001-09 ,       17.90000, 2001-10 ,       18.45000, 2001-12 ,       18.01000, 2001-12 ,                    na,  ,                    na,  
2000-07      ,       15.38000, 2000-08 ,       15.58000, 2000-09 ,       15.80000, 2000-10 ,       16.18000, 2000-12 ,       16.50000, 2001-01 ,       16.80000, 2001-03 ,       17.10000, 2001-05 ,       17.55000, 2001-07 ,       17.65000, 2001-08 ,       17.80000, 2001-09 ,             18, 2001-10 ,       18.20000, 2001-12 ,       18.30000, 2001-12 ,                    na,  
2000-06      ,       15.85000, 2000-07 ,             16, 2000-08 ,       16.25000, 2000-09 ,       16.40000, 2000-10 ,       16.73000, 2000-12 ,       17.04000, 2001-01 ,       17.33000, 2001-03 ,       17.63000, 2001-05 ,       17.90000, 2001-07 ,             18, 2001-08 ,       18.20000, 2001-09 ,       18.20000, 2001-10 ,       18.50000, 2001-12 ,                    na,  
2000-05      ,       15.86000, 2000-07 ,       16.05000, 2000-08 ,       16.31000, 2000-09 ,       16.50000, 2000-10 ,       16.85000, 2000-12 ,       17.15000, 2001-01 ,       17.50000, 2001-03 ,       17.78000, 2001-05 ,       18.05000, 2001-07 ,       18.20000, 2001-08 ,       18.35000, 2001-09 ,       18.50000, 2001-10 ,       18.85000, 2001-12 ,       20.25000, 2001-12 
2000-04      ,       17.60000, 2000-05 ,       18.03000, 2000-07 ,       18.23000, 2000-08 ,       18.35000, 2000-09 ,       18.55000, 2000-10 ,       18.92000, 2000-12 ,       19.25000, 2001-01 ,       19.45000, 2001-03 ,       19.65000, 2001-05 ,       19.90000, 2001-07 ,       20.05000, 2001-08 ,       20.15000, 2001-09 ,       20.25000, 2001-10 ,       20.45000, 2001-12 
2000-03      ,       18.27000, 2000-05 ,       18.65000, 2000-07 ,       18.88000, 2000-08 ,       19.03000, 2000-09 ,       19.17000, 2000-10 ,       19.48000, 2000-12 ,       19.78000, 2001-01 ,       19.95000, 2001-03 ,       20.15000, 2001-05 ,       20.45000, 2001-07 ,       20.60000, 2001-10 ,       20.75000, 2001-12 ,       19.90000, 2001-12 ,                    na,  
2000-02      ,       15.55000, 2000-03 ,       15.84000, 2000-05 ,       16.16000, 2000-07 ,       16.30000, 2000-08 ,       16.45000, 2000-09 ,       16.60000, 2000-10 ,       16.98000, 2000-12 ,       17.30000, 2001-01 ,       17.50000, 2001-03 ,       17.75000, 2001-05 ,       18.10000, 2001-07 ,       18.50000, 2001-10 ,       18.80000, 2001-12 ,                    na,  
2000-01      ,       16.60000, 2000-03 ,       16.87000, 2000-05 ,       17.13000, 2000-07 ,       17.28000, 2000-08 ,       17.40000, 2000-09 ,       17.50000, 2000-10 ,       17.83000, 2000-12 ,       18.15000, 2001-01 ,       18.40000, 2001-03 ,       18.65000, 2001-05 ,             19, 2001-07 ,       19.40000, 2001-07 ,                    na,  ,                    na,  
1999-12      ,       15.76000, 2000-01 ,       16.06000, 2000-03 ,       16.33000, 2000-05 ,       16.62000, 2000-07 ,       16.75000, 2000-08 ,       16.90000, 2000-09 ,       17.05000, 2000-10 ,       17.39000, 2000-12 ,       17.60000, 2001-01 ,       17.45000, 2001-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1999-11      ,       16.90000, 1999-12 ,       16.96000, 2000-01 ,       17.23000, 2000-03 ,       17.48000, 2000-05 ,       17.78000, 2000-07 ,       17.90000, 2000-08 ,             18, 2000-09 ,       18.05000, 2000-10 ,       18.25000, 2000-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1999-10      ,       16.33000, 1999-12 ,       16.55000, 2000-01 ,       16.83000, 2000-03 ,       17.15000, 2000-05 ,       17.45000, 2000-07 ,       17.50000, 2000-08 ,       17.60000, 2000-09 ,       17.70000, 2000-10 ,       18.05000, 2000-12 ,       17.95000, 2000-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1999-09      ,       16.40000, 1999-10 ,       16.73000, 1999-12 ,       17.05000, 2000-01 ,       17.36000, 2000-03 ,       17.68000, 2000-05 ,       17.98000, 2000-07 ,       18.05000, 2000-08 ,       18.18000, 2000-09 ,       18.20000, 2000-10 ,       18.50000, 2000-12 ,       18.70000, 2000-12 ,                    na,  ,                    na,  ,                    na,  
1999-08      ,       17.10000, 1999-09 ,       17.24000, 1999-10 ,       17.53000, 1999-12 ,       17.85000, 2000-01 ,       18.10000, 2000-03 ,       18.40000, 2000-05 ,       18.65000, 2000-07 ,       18.70000, 2000-08 ,       18.75000, 2000-09 ,       18.80000, 2000-10 ,       19.30000, 2000-12 ,       18.55000, 2000-12 ,                    na,  ,                    na,  
1999-07      ,       15.05000, 1999-08 ,       15.20000, 1999-09 ,       15.25000, 1999-10 ,       15.53000, 1999-12 ,       15.90000, 2000-01 ,       16.08000, 2000-03 ,       16.45000, 2000-05 ,       16.75000, 2000-07 ,       16.75000, 2000-08 ,       16.85000, 2000-09 ,       16.85000, 2000-10 ,       17.15000, 2000-12 ,       18.20000, 2000-12 ,                    na,  
1999-06      ,       16.35000, 1999-07 ,       16.50000, 1999-08 ,       16.63000, 1999-09 ,       16.71000, 1999-10 ,             17, 1999-12 ,       17.32000, 2000-01 ,       17.55000, 2000-03 ,       17.85000, 2000-05 ,       18.10000, 2000-07 ,       18.12000, 2000-08 ,       18.28000, 2000-09 ,       18.37000, 2000-10 ,       18.60000, 2000-12 ,                    na,  
1999-05      ,       17.83000, 1999-07 ,       18.02000, 1999-08 ,       18.14000, 1999-09 ,       18.28000, 1999-10 ,       18.52000, 1999-12 ,       18.80000, 2000-01 ,       19.10000, 2000-03 ,       19.25000, 2000-05 ,       19.60000, 2000-07 ,       19.60000, 2000-08 ,       19.65000, 2000-09 ,       19.60000, 2000-10 ,       19.70000, 2000-12 ,       20.20000, 2000-12 
1999-04      ,       19.15000, 1999-05 ,       19.44000, 1999-07 ,       19.65000, 1999-08 ,       19.75000, 1999-09 ,       19.88000, 1999-10 ,       20.15000, 1999-12 ,       20.45000, 2000-01 ,       20.65000, 2000-03 ,       20.90000, 2000-05 ,       21.10000, 2000-07 ,       21.35000, 2000-10 ,                    na,  ,                    na,  ,                    na,  
1999-03      ,       18.90000, 1999-05 ,       19.20000, 1999-07 ,       19.30000, 1999-08 ,       19.45000, 1999-09 ,       19.55000, 1999-10 ,       19.80000, 1999-12 ,       20.10000, 2000-01 ,       20.25000, 2000-03 ,       20.50000, 2000-05 ,             21, 2000-07 ,       21.25000, 2000-10 ,       21.50000, 2000-10 ,                    na,  ,                    na,  
1999-02      ,       17.62000, 1999-03 ,       17.90000, 1999-05 ,       18.10000, 1999-07 ,       18.25000, 1999-08 ,       18.35000, 1999-09 ,       18.49000, 1999-10 ,       18.75000, 1999-12 ,             19, 2000-01 ,       19.20000, 2000-03 ,       19.60000, 2000-05 ,       19.95000, 2000-07 ,       20.75000, 2000-10 ,                    na,  ,                    na,  
1999-01      ,       21.73000, 1999-03 ,       21.89000, 1999-05 ,       22.10000, 1999-07 ,       22.17000, 1999-08 ,       22.18000, 1999-09 ,       22.27000, 1999-10 ,       22.28000, 1999-12 ,       22.25000, 2000-01 ,       22.29000, 2000-03 ,       22.20000, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1998-12      ,       22.84000, 1999-01 ,       23.10000, 1999-03 ,       23.40000, 1999-05 ,       23.60000, 1999-07 ,       23.62000, 1999-08 ,       23.80000, 1999-09 ,       23.84000, 1999-10 ,             24, 1999-12 ,             24, 2000-01 ,       23.95000, 2000-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1998-11      ,       25.58000, 1998-12 ,       25.75000, 1999-01 ,       26.02000, 1999-03 ,       26.10000, 1999-05 ,       26.10000, 1999-07 ,       26.15000, 1999-08 ,       26.05000, 1999-09 ,       26.10000, 1999-10 ,       26.10000, 1999-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1998-10      ,       24.75000, 1998-12 ,       24.79000, 1999-01 ,       24.77000, 1999-03 ,       24.78000, 1999-05 ,       24.85000, 1999-07 ,       24.75000, 1999-08 ,       24.75000, 1999-09 ,       24.75000, 1999-10 ,       24.85000, 1999-12 ,       25.10000, 1999-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
1998-09      ,       24.27000, 1998-10 ,       24.35000, 1998-12 ,       24.35000, 1999-01 ,       24.30000, 1999-03 ,       24.35000, 1999-05 ,       24.30000, 1999-07 ,       24.15000, 1999-08 ,       24.10000, 1999-09 ,       24.30000, 1999-10 ,       24.30000, 1999-12 ,       25.01000, 1999-12 ,                    na,  ,                    na,  ,                    na,  
1998-08      ,       23.54000, 1998-09 ,       23.70000, 1998-10 ,       23.78000, 1998-12 ,       23.86000, 1999-01 ,       23.90000, 1999-03 ,       23.90000, 1999-05 ,             24, 1999-07 ,       23.75000, 1999-08 ,       23.70000, 1999-09 ,       23.80000, 1999-10 ,       23.80000, 1999-12 ,       23.80000, 1999-12 ,                    na,  ,                    na,  
1998-07      ,       24.18000, 1998-08 ,       24.33000, 1998-09 ,       24.40000, 1998-10 ,       24.63000, 1998-12 ,       24.70000, 1999-01 ,       24.90000, 1999-03 ,       24.85000, 1999-05 ,       24.85000, 1999-07 ,       24.70000, 1999-08 ,       24.80000, 1999-09 ,       24.80000, 1999-10 ,       24.80000, 1999-12 ,                    na,  ,                    na,  
1998-06      ,       25.27000, 1998-07 ,       25.45000, 1998-08 ,       25.75000, 1998-09 ,       25.88000, 1998-10 ,       26.10000, 1998-12 ,       26.15000, 1999-01 ,       26.30000, 1999-03 ,       26.25000, 1999-05 ,       26.25000, 1999-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,