EconStats : National MGEmin Open Minneapolis Futures Prices Data index Volume corn Exchange . Grain .

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
Euro Afri		MATIF	SAFEX
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
MGEmin - Minneapolis Grain Exchange
Hard red spring wheat . 16700	Hard red spring wheat (E) . 7353	Hard red spring Wheat Index (HRSI) . 19428
Hard red winter Wheat Index (HRWI) . 19428	Soft red spring Wheat Index (SRWI) . 19428	National corn index (NCI) . 19428
National soybean index (NSI) . 19428
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Close Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
National corn index (NCI). 9:20am-1:30pm and 6:00pm-1:45pm. http://www.mge.com/index.aspx
Column ( 1) National corn index (NCI) maturity 1. Nearest maturity . Number of observations : 173
Column ( 2) National corn index (NCI) maturity 2. 2nd maturity . Number of observations : 173
Column ( 3) National corn index (NCI) maturity 3. 3rd maturity . Number of observations : 173
Column ( 4) National corn index (NCI) maturity 4. 4th maturity . Number of observations : 173
Column ( 5) National corn index (NCI) maturity 5. 5th maturity . Number of observations : 173
Column ( 6) National corn index (NCI) maturity 6. 6th maturity . Number of observations : 173
Column ( 7) National corn index (NCI) maturity 7. 7th maturity . Number of observations : 173
Column ( 8) National corn index (NCI) maturity 8. 8th maturity . Number of observations : 173
Column ( 9) National corn index (NCI) maturity 9. 9th maturity . Number of observations : 173
Column ( 10) National corn index (NCI) maturity 10. 10th maturity . Number of observations : 173
Column ( 11) National corn index (NCI) maturity 11. 11th maturity . Number of observations : 173
Column ( 12) National corn index (NCI) maturity 12. 12th maturity . Number of observations : 173
Column ( 13) National corn index (NCI) maturity 13. 13th maturity . Number of observations : 173
Column ( 14) National corn index (NCI) maturity 14. 14th maturity . Number of observations : 173
Column ( 15) National corn index (NCI) maturity 15. 15th maturity . Number of observations : 173
Column ( 16) National corn index (NCI) maturity 16. 16th maturity . Number of observations : 173
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 apr 01, 7:47 pm
National corn index (NCI) . Futures . Close Price
             , National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,, National corn index    ,
             , (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,, (NCI)                  ,
             , National corn index    ,, 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 ,, Fifteenth nearest expn ,, nearest expn           ,
             , (NCI) ; Nearest expira ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,,                        ,,                        ,
             , tion                   ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,,      Dec2004 to Mar2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-04-04   ,         527.50, 2008-03 ,         532.50, 2008-04 ,         535.50, 2008-05 ,         540.50, 2008-06 ,         543.50, 2008-07 ,         546.50, 2008-08 ,         549.50, 2008-09 ,         550.50, 2008-10 ,         551.50, 2008-11 ,         552.50, 2008-12 ,         543.25, 2009-01 ,         543.25, 2009-02 ,         542.25, 2009-03 ,         523.25, 2009-04 ,         523.25, 2009-05 ,         548.75, 2010-02 
2008-03-28   ,         525.50, 2008-03 ,         530.50, 2008-04 ,         533.50, 2008-05 ,         538.50, 2008-06 ,         541.50, 2008-07 ,         544.50, 2008-08 ,         547.50, 2008-09 ,         548.50, 2008-10 ,         549.50, 2008-11 ,         550.50, 2008-12 ,         541.25, 2009-01 ,         541.25, 2009-02 ,         540.25, 2009-03 ,         521.25, 2009-04 ,         521.25, 2009-05 ,         546.75, 2010-02 
2008-03-21   ,         469.50, 2008-03 ,         474.50, 2008-04 ,         477.50, 2008-05 ,         482.50, 2008-06 ,         485.50, 2008-07 ,         488.50, 2008-08 ,         491.50, 2008-09 ,         492.50, 2008-10 ,         493.50, 2008-11 ,         494.50, 2008-12 ,         485.25, 2009-01 ,         485.25, 2009-02 ,         484.25, 2009-03 ,         465.25, 2009-04 ,         465.25, 2009-05 ,         490.75, 2010-02 
2008-03-14   ,         524.50, 2008-03 ,         529.50, 2008-04 ,         532.50, 2008-05 ,         537.50, 2008-06 ,         540.50, 2008-07 ,         543.50, 2008-08 ,         546.50, 2008-09 ,         547.50, 2008-10 ,         548.50, 2008-11 ,         549.50, 2008-12 ,         540.25, 2009-01 ,         540.25, 2009-02 ,         539.25, 2009-03 ,         520.25, 2009-04 ,         520.25, 2009-05 ,         545.75, 2010-02 
2008-03-07   ,         512.50, 2008-03 ,         517.50, 2008-04 ,         520.50, 2008-05 ,         525.50, 2008-06 ,         528.50, 2008-07 ,         531.50, 2008-08 ,         534.50, 2008-09 ,         535.50, 2008-10 ,         536.50, 2008-11 ,         537.50, 2008-12 ,         528.25, 2009-01 ,         528.25, 2009-02 ,         527.25, 2009-03 ,         508.25, 2009-04 ,         508.25, 2009-05 ,         533.75, 2010-02 
2008-02-29   ,         518.50, 2008-02 ,         521.50, 2008-03 ,         526.50, 2008-04 ,         529.50, 2008-05 ,         534.50, 2008-06 ,         537.50, 2008-07 ,         540.50, 2008-08 ,         543.50, 2008-09 ,         544.50, 2008-10 ,         545.50, 2008-11 ,         546.50, 2008-12 ,         537.25, 2009-01 ,         537.25, 2009-02 ,         536.25, 2009-03 ,         517.25, 2009-04 ,         542.75, 2010-01 
2008-02-22   ,         496.50, 2008-02 ,         499.50, 2008-03 ,         504.50, 2008-04 ,         507.50, 2008-05 ,         512.50, 2008-06 ,         515.50, 2008-07 ,         518.50, 2008-08 ,         521.50, 2008-09 ,         522.50, 2008-10 ,         523.50, 2008-11 ,         524.50, 2008-12 ,         515.25, 2009-01 ,         515.25, 2009-02 ,         514.25, 2009-03 ,         495.25, 2009-04 ,         520.75, 2010-01 
2008-02-15   ,            487, 2008-02 ,            490, 2008-03 ,            495, 2008-04 ,            498, 2008-05 ,            503, 2008-06 ,            506, 2008-07 ,            509, 2008-08 ,            512, 2008-09 ,            513, 2008-10 ,            514, 2008-11 ,            515, 2008-12 ,         505.75, 2009-01 ,         505.75, 2009-02 ,         504.75, 2009-03 ,         485.75, 2009-04 ,         511.25, 2010-01 
2008-02-08   ,            481, 2008-02 ,            484, 2008-03 ,            489, 2008-04 ,            492, 2008-05 ,            497, 2008-06 ,            500, 2008-07 ,            503, 2008-08 ,            506, 2008-09 ,            507, 2008-10 ,            508, 2008-11 ,            509, 2008-12 ,         499.75, 2009-01 ,         499.75, 2009-02 ,         498.75, 2009-03 ,         479.75, 2009-04 ,         505.25, 2010-01 
2008-02-01   ,            472, 2008-02 ,            475, 2008-03 ,            480, 2008-04 ,            483, 2008-05 ,            488, 2008-06 ,            491, 2008-07 ,            494, 2008-08 ,            497, 2008-09 ,            498, 2008-10 ,            499, 2008-11 ,            500, 2008-12 ,         490.75, 2009-01 ,         490.75, 2009-02 ,         489.75, 2009-03 ,         470.75, 2009-04 ,         496.25, 2010-01 
2008-01-25   ,            465, 2008-01 ,            468, 2008-02 ,            471, 2008-03 ,            476, 2008-04 ,            479, 2008-05 ,            484, 2008-06 ,            487, 2008-07 ,            490, 2008-08 ,            493, 2008-09 ,            494, 2008-10 ,            495, 2008-11 ,            496, 2008-12 ,         486.75, 2009-01 ,         486.75, 2009-02 ,         485.75, 2009-03 ,         492.25, 2009-12 
2008-01-18   ,            465, 2008-01 ,            468, 2008-02 ,            471, 2008-03 ,            476, 2008-04 ,            479, 2008-05 ,            484, 2008-06 ,            487, 2008-07 ,            490, 2008-08 ,            493, 2008-09 ,            494, 2008-10 ,            495, 2008-11 ,            496, 2008-12 ,         486.75, 2009-01 ,         486.75, 2009-02 ,         485.75, 2009-03 ,         492.25, 2009-12 
2008-01-11   ,            467, 2008-01 ,            470, 2008-02 ,            473, 2008-03 ,            478, 2008-04 ,            481, 2008-05 ,            486, 2008-06 ,            489, 2008-07 ,            492, 2008-08 ,            495, 2008-09 ,            496, 2008-10 ,            497, 2008-11 ,            498, 2008-12 ,         488.75, 2009-01 ,         488.75, 2009-02 ,         487.75, 2009-03 ,         494.25, 2009-12 
2008-01-04   ,            438, 2008-01 ,            441, 2008-02 ,            444, 2008-03 ,            449, 2008-04 ,            452, 2008-05 ,            457, 2008-06 ,            460, 2008-07 ,            463, 2008-08 ,            466, 2008-09 ,            467, 2008-10 ,            468, 2008-11 ,            469, 2008-12 ,         459.75, 2009-01 ,         459.75, 2009-02 ,         458.75, 2009-03 ,         465.25, 2009-12 
2007-12-28   ,            419, 2007-12 ,            430, 2008-01 ,            433, 2008-02 ,            436, 2008-03 ,            441, 2008-04 ,            444, 2008-05 ,            449, 2008-06 ,            452, 2008-07 ,            455, 2008-08 ,            458, 2008-09 ,            459, 2008-10 ,            460, 2008-11 ,            461, 2008-12 ,         451.75, 2009-01 ,         451.75, 2009-02 ,         457.25, 2009-11 
2007-12-21   ,            414, 2007-12 ,            425, 2008-01 ,            428, 2008-02 ,            431, 2008-03 ,            436, 2008-04 ,            439, 2008-05 ,            444, 2008-06 ,            447, 2008-07 ,            450, 2008-08 ,            453, 2008-09 ,            454, 2008-10 ,            455, 2008-11 ,            456, 2008-12 ,         446.75, 2009-01 ,         446.75, 2009-02 ,         452.25, 2009-11 
2007-12-14   ,            407, 2007-12 ,            418, 2008-01 ,            421, 2008-02 ,            424, 2008-03 ,            429, 2008-04 ,            432, 2008-05 ,            437, 2008-06 ,            440, 2008-07 ,            443, 2008-08 ,            446, 2008-09 ,            447, 2008-10 ,            448, 2008-11 ,            449, 2008-12 ,         439.75, 2009-01 ,         439.75, 2009-02 ,         445.25, 2009-11 
2007-12-07   ,         384.75, 2007-12 ,         395.75, 2008-01 ,         398.75, 2008-02 ,         401.75, 2008-03 ,         406.75, 2008-04 ,         409.75, 2008-05 ,         414.75, 2008-06 ,         417.75, 2008-07 ,         420.75, 2008-08 ,         423.75, 2008-09 ,         424.75, 2008-10 ,         425.75, 2008-11 ,         426.75, 2008-12 ,         417.50, 2009-01 ,         417.50, 2009-02 ,            423, 2009-11 
2007-11-30   ,            371, 2007-11 ,            370, 2007-12 ,            381, 2008-01 ,            384, 2008-02 ,            387, 2008-03 ,            392, 2008-04 ,            395, 2008-05 ,            400, 2008-06 ,            403, 2008-07 ,            406, 2008-08 ,            409, 2008-09 ,            410, 2008-10 ,            411, 2008-11 ,            412, 2008-12 ,         402.75, 2009-01 ,         408.25, 2009-10 
2007-11-23   ,            367, 2007-11 ,            372, 2007-12 ,            383, 2008-01 ,            386, 2008-02 ,            389, 2008-03 ,            394, 2008-04 ,            397, 2008-05 ,            402, 2008-06 ,            405, 2008-07 ,            408, 2008-08 ,            411, 2008-09 ,            412, 2008-10 ,            413, 2008-11 ,            414, 2008-12 ,         404.75, 2009-01 ,         410.25, 2009-10 
2007-11-16   ,            356, 2007-11 ,            361, 2007-12 ,            372, 2008-01 ,            375, 2008-02 ,            378, 2008-03 ,            383, 2008-04 ,            386, 2008-05 ,            391, 2008-06 ,            394, 2008-07 ,            397, 2008-08 ,            400, 2008-09 ,            401, 2008-10 ,            402, 2008-11 ,            403, 2008-12 ,         393.75, 2009-01 ,         399.25, 2009-10 
2007-11-09   ,            361, 2007-11 ,            366, 2007-12 ,            377, 2008-01 ,            380, 2008-02 ,            383, 2008-03 ,            388, 2008-04 ,            391, 2008-05 ,            396, 2008-06 ,            399, 2008-07 ,            402, 2008-08 ,            405, 2008-09 ,            406, 2008-10 ,            407, 2008-11 ,            408, 2008-12 ,         398.75, 2009-01 ,         404.25, 2009-10 
2007-11-02   ,            349, 2007-11 ,            354, 2007-12 ,            345, 2008-01 ,            368, 2008-02 ,            371, 2008-03 ,            376, 2008-04 ,            379, 2008-05 ,            384, 2008-06 ,            387, 2008-07 ,            390, 2008-08 ,            393, 2008-09 ,            394, 2008-10 ,            395, 2008-11 ,            396, 2008-12 ,         386.75, 2009-01 ,         392.25, 2009-10 
2007-10-26   ,            341, 2007-10 ,            346, 2007-11 ,            351, 2007-12 ,            359, 2008-01 ,            363, 2008-02 ,            368, 2008-03 ,         375.25, 2008-04 ,         381.25, 2008-05 ,         383.75, 2008-06 ,         356.75, 2008-07 ,         345.75, 2008-08 ,            349, 2008-09 ,         345.75, 2008-10 ,         365.75, 2008-11 ,         347.75, 2008-12 ,         353.25, 2009-09 
2007-10-19   ,            334, 2007-10 ,            343, 2007-11 ,            345, 2007-12 ,            352, 2008-01 ,            356, 2008-02 ,            360, 2008-03 ,         368.25, 2008-04 ,         374.25, 2008-05 ,         376.75, 2008-06 ,         349.75, 2008-07 ,         338.75, 2008-08 ,            342, 2008-09 ,         338.75, 2008-10 ,         358.75, 2008-11 ,         340.75, 2008-12 ,         346.25, 2009-09 
2007-10-12   ,         310.25, 2007-10 ,         317.25, 2007-11 ,         323.25, 2007-12 ,         329.25, 2008-01 ,         333.25, 2008-02 ,         338.25, 2008-03 ,         345.25, 2008-04 ,         351.25, 2008-05 ,         353.75, 2008-06 ,         326.75, 2008-07 ,         315.75, 2008-08 ,            319, 2008-09 ,         315.75, 2008-10 ,         335.75, 2008-11 ,         317.75, 2008-12 ,         323.25, 2009-09 
2007-10-05   ,         301.25, 2007-10 ,         308.25, 2007-11 ,         314.25, 2007-12 ,         320.25, 2008-01 ,         324.25, 2008-02 ,         329.25, 2008-03 ,         336.25, 2008-04 ,         342.25, 2008-05 ,         344.75, 2008-06 ,         317.75, 2008-07 ,         306.75, 2008-08 ,            310, 2008-09 ,         306.75, 2008-10 ,         326.75, 2008-11 ,         308.75, 2008-12 ,         314.25, 2009-09 
2007-09-28   ,         331.25, 2007-09 ,         336.25, 2007-10 ,         343.25, 2007-11 ,         349.25, 2007-12 ,         355.25, 2008-01 ,         359.25, 2008-02 ,         364.25, 2008-03 ,         371.25, 2008-04 ,         377.25, 2008-05 ,         379.75, 2008-06 ,         352.75, 2008-07 ,         341.75, 2008-08 ,            345, 2008-09 ,         341.75, 2008-10 ,         361.75, 2008-11 ,         349.25, 2009-08 
2007-09-21   ,         334.25, 2007-09 ,         339.25, 2007-10 ,         346.25, 2007-11 ,         352.25, 2007-12 ,         358.25, 2008-01 ,         362.25, 2008-02 ,         367.25, 2008-03 ,         374.25, 2008-04 ,         380.25, 2008-05 ,         382.75, 2008-06 ,         355.75, 2008-07 ,         344.75, 2008-08 ,            348, 2008-09 ,         344.75, 2008-10 ,         364.75, 2008-11 ,         352.25, 2009-08 
2007-09-14   ,         310.25, 2007-09 ,         315.25, 2007-10 ,         322.25, 2007-11 ,         328.25, 2007-12 ,         334.25, 2008-01 ,         338.25, 2008-02 ,         343.25, 2008-03 ,         350.25, 2008-04 ,         356.25, 2008-05 ,         358.75, 2008-06 ,         331.75, 2008-07 ,         320.75, 2008-08 ,            324, 2008-09 ,         320.75, 2008-10 ,         340.75, 2008-11 ,         328.25, 2009-08 
2007-09-07   ,            308, 2007-09 ,            313, 2007-10 ,            320, 2007-11 ,            326, 2007-12 ,            332, 2008-01 ,            336, 2008-02 ,            341, 2008-03 ,            348, 2008-04 ,            354, 2008-05 ,         356.50, 2008-06 ,         329.50, 2008-07 ,         318.50, 2008-08 ,         321.75, 2008-09 ,         318.50, 2008-10 ,         338.50, 2008-11 ,            326, 2009-08 
2007-08-31   ,            302, 2007-08 ,            306, 2007-09 ,            311, 2007-10 ,            318, 2007-11 ,            324, 2007-12 ,            330, 2008-01 ,            334, 2008-02 ,            339, 2008-03 ,            346, 2008-04 ,            352, 2008-05 ,         354.50, 2008-06 ,         327.50, 2008-07 ,         316.50, 2008-08 ,         319.75, 2008-09 ,         316.50, 2008-10 ,         298.50, 2009-07 
2007-08-24   ,            322, 2007-08 ,            326, 2007-09 ,            331, 2007-10 ,            338, 2007-11 ,            344, 2007-12 ,            350, 2008-01 ,            354, 2008-02 ,            359, 2008-03 ,            366, 2008-04 ,            372, 2008-05 ,         374.50, 2008-06 ,         347.50, 2008-07 ,         336.50, 2008-08 ,         339.75, 2008-09 ,         336.50, 2008-10 ,         318.50, 2009-07 
2007-08-17   ,         311.50, 2007-08 ,         315.50, 2007-09 ,         320.50, 2007-10 ,         327.50, 2007-11 ,         333.50, 2007-12 ,         339.50, 2008-01 ,         343.50, 2008-02 ,         348.50, 2008-03 ,         355.50, 2008-04 ,         361.50, 2008-05 ,            364, 2008-06 ,            337, 2008-07 ,            326, 2008-08 ,         329.25, 2008-09 ,            326, 2008-10 ,            308, 2009-07 
2007-08-10   ,            317, 2007-08 ,            321, 2007-09 ,            325, 2007-10 ,            331, 2007-11 ,            337, 2007-12 ,            343, 2008-01 ,            347, 2008-02 ,            352, 2008-03 ,            359, 2008-04 ,            365, 2008-05 ,         367.50, 2008-06 ,         342.50, 2008-07 ,         331.50, 2008-08 ,         334.75, 2008-09 ,         331.50, 2008-10 ,         311.50, 2009-07 
2007-08-03   ,            311, 2007-08 ,            315, 2007-09 ,            318, 2007-10 ,            324, 2007-11 ,            330, 2007-12 ,            336, 2008-01 ,            340, 2008-02 ,            345, 2008-03 ,            347, 2008-04 ,         348.25, 2008-05 ,         361.50, 2008-06 ,         325.50, 2008-07 ,         325.50, 2008-08 ,         328.75, 2008-09 ,         325.50, 2008-10 ,         305.50, 2009-07 
2007-07-27   ,         302.25, 2007-07 ,         305.25, 2007-08 ,         310.25, 2007-09 ,         310.50, 2007-10 ,            323, 2007-11 ,            326, 2007-12 ,         324.25, 2008-01 ,            325, 2008-02 ,         331.75, 2008-03 ,         336.50, 2008-04 ,         311.50, 2008-05 ,         349.75, 2008-06 ,         313.75, 2008-07 ,         313.75, 2008-08 ,            317, 2008-09 ,         293.75, 2009-06 
2007-07-20   ,            299, 2007-07 ,            302, 2007-08 ,            305, 2007-09 ,         305.50, 2007-10 ,         319.25, 2007-11 ,         321.25, 2007-12 ,         304.75, 2008-01 ,         305.50, 2008-02 ,         312.25, 2008-03 ,            317, 2008-04 ,            292, 2008-05 ,         330.25, 2008-06 ,         294.25, 2008-07 ,         294.25, 2008-08 ,         297.50, 2008-09 ,         274.25, 2009-06 
2007-07-13   ,            335, 2007-07 ,            338, 2007-08 ,            341, 2007-09 ,         341.50, 2007-10 ,         355.25, 2007-11 ,         357.25, 2007-12 ,         340.75, 2008-01 ,         341.50, 2008-02 ,         348.25, 2008-03 ,            353, 2008-04 ,            328, 2008-05 ,         366.25, 2008-06 ,         330.25, 2008-07 ,         330.25, 2008-08 ,         333.50, 2008-09 ,         310.25, 2009-06 
2007-07-06   ,         322.25, 2007-07 ,         322.25, 2007-08 ,         315.25, 2007-09 ,         315.75, 2007-10 ,         317.50, 2007-11 ,         319.50, 2007-12 ,         308.75, 2008-01 ,         309.50, 2008-02 ,         316.25, 2008-03 ,            321, 2008-04 ,            296, 2008-05 ,         334.25, 2008-06 ,         298.25, 2008-07 ,         298.25, 2008-08 ,         301.50, 2008-09 ,         297.25, 2009-06 
2007-06-29   ,         318.50, 2007-06 ,         323.25, 2007-07 ,         323.25, 2007-08 ,         316.25, 2007-09 ,         316.75, 2007-10 ,         318.50, 2007-11 ,         320.50, 2007-12 ,         309.75, 2008-01 ,         310.50, 2008-02 ,         317.25, 2008-03 ,            322, 2008-04 ,            297, 2008-05 ,         335.25, 2008-06 ,         299.25, 2008-07 ,         299.25, 2008-08 ,         298.25, 2009-05 
2007-06-22   ,         353.25, 2007-06 ,            358, 2007-07 ,            358, 2007-08 ,            351, 2007-09 ,         351.50, 2007-10 ,         353.25, 2007-11 ,         355.25, 2007-12 ,         344.50, 2008-01 ,         345.25, 2008-02 ,            352, 2008-03 ,         356.75, 2008-04 ,         331.75, 2008-05 ,            370, 2008-06 ,            334, 2008-07 ,            334, 2008-08 ,            333, 2009-05 
2007-06-15   ,         404.50, 2007-06 ,         409.25, 2007-07 ,         409.25, 2007-08 ,         402.25, 2007-09 ,         402.75, 2007-10 ,         404.50, 2007-11 ,         406.50, 2007-12 ,         395.75, 2008-01 ,         396.50, 2008-02 ,         403.25, 2008-03 ,            408, 2008-04 ,            383, 2008-05 ,         421.25, 2008-06 ,         385.25, 2008-07 ,         385.25, 2008-08 ,         384.25, 2009-05 
2007-06-08   ,         367.75, 2007-06 ,         372.50, 2007-07 ,         372.50, 2007-08 ,         365.50, 2007-09 ,            366, 2007-10 ,         367.75, 2007-11 ,         369.75, 2007-12 ,            359, 2008-01 ,         359.75, 2008-02 ,         366.50, 2008-03 ,         371.25, 2008-04 ,         346.25, 2008-05 ,         384.50, 2008-06 ,         348.50, 2008-07 ,         348.50, 2008-08 ,         347.50, 2009-05 
2007-06-01   ,         370.50, 2007-06 ,         375.25, 2007-07 ,         375.25, 2007-08 ,         368.25, 2007-09 ,         368.75, 2007-10 ,         370.50, 2007-11 ,         372.50, 2007-12 ,         361.75, 2008-01 ,         362.50, 2008-02 ,         369.25, 2008-03 ,            374, 2008-04 ,            349, 2008-05 ,         387.25, 2008-06 ,         351.25, 2008-07 ,         351.25, 2008-08 ,         350.25, 2009-05 
2007-05-25   ,         356.75, 2007-05 ,         360.25, 2007-06 ,            365, 2007-07 ,            365, 2007-08 ,            358, 2007-09 ,         358.50, 2007-10 ,         360.25, 2007-11 ,         362.25, 2007-12 ,         351.50, 2008-01 ,         352.25, 2008-02 ,            359, 2008-03 ,         363.75, 2008-04 ,         338.75, 2008-05 ,            377, 2008-06 ,            341, 2008-07 ,            340, 2009-04 
2007-05-18   ,         346.75, 2007-05 ,         350.25, 2007-06 ,            355, 2007-07 ,            355, 2007-08 ,            348, 2007-09 ,         348.50, 2007-10 ,         350.25, 2007-11 ,         352.25, 2007-12 ,         341.50, 2008-01 ,         342.25, 2008-02 ,            349, 2008-03 ,         353.75, 2008-04 ,         328.75, 2008-05 ,            367, 2008-06 ,            331, 2008-07 ,            330, 2009-04 
2007-05-11   ,         339.50, 2007-05 ,            343, 2007-06 ,         347.75, 2007-07 ,         347.75, 2007-08 ,         340.75, 2007-09 ,         341.25, 2007-10 ,            343, 2007-11 ,            345, 2007-12 ,         334.25, 2008-01 ,            335, 2008-02 ,         341.75, 2008-03 ,         346.50, 2008-04 ,         321.50, 2008-05 ,         359.75, 2008-06 ,         323.75, 2008-07 ,         322.75, 2009-04 
2007-05-04   ,         360.25, 2007-05 ,         363.75, 2007-06 ,         368.50, 2007-07 ,         368.50, 2007-08 ,         361.50, 2007-09 ,            362, 2007-10 ,         363.75, 2007-11 ,         365.75, 2007-12 ,            355, 2008-01 ,         355.75, 2008-02 ,         362.50, 2008-03 ,         367.25, 2008-04 ,         342.25, 2008-05 ,         380.50, 2008-06 ,         344.50, 2008-07 ,         343.50, 2009-04 
2007-04-27   ,         338.75, 2007-04 ,         341.50, 2007-05 ,            345, 2007-06 ,         349.75, 2007-07 ,         349.75, 2007-08 ,         342.75, 2007-09 ,         343.25, 2007-10 ,            345, 2007-11 ,            347, 2007-12 ,         336.25, 2008-01 ,            337, 2008-02 ,         343.75, 2008-03 ,         348.50, 2008-04 ,         323.50, 2008-05 ,         361.75, 2008-06 ,         324.75, 2009-03 
2007-04-20   ,            335, 2007-04 ,         337.75, 2007-05 ,         341.25, 2007-06 ,            346, 2007-07 ,            346, 2007-08 ,            339, 2007-09 ,         339.50, 2007-10 ,         341.25, 2007-11 ,         343.25, 2007-12 ,         332.50, 2008-01 ,         333.25, 2008-02 ,            340, 2008-03 ,         344.75, 2008-04 ,         319.75, 2008-05 ,            358, 2008-06 ,            321, 2009-03 
2007-04-13   ,            340, 2007-04 ,         342.50, 2007-05 ,            337, 2007-06 ,         338.75, 2007-07 ,         332.25, 2007-08 ,         334.75, 2007-09 ,         329.25, 2007-10 ,            342, 2007-11 ,         340.50, 2007-12 ,         337.50, 2008-01 ,         338.25, 2008-02 ,            345, 2008-03 ,         349.75, 2008-04 ,         324.75, 2008-05 ,            363, 2008-06 ,            326, 2009-03 
2007-04-06   ,            336, 2007-04 ,         338.50, 2007-05 ,            333, 2007-06 ,         334.75, 2007-07 ,         328.25, 2007-08 ,         330.75, 2007-09 ,         325.25, 2007-10 ,            338, 2007-11 ,         336.50, 2007-12 ,         333.50, 2008-01 ,         334.25, 2008-02 ,            341, 2008-03 ,         345.75, 2008-04 ,         320.75, 2008-05 ,            359, 2008-06 ,            322, 2009-03 
2007-03-30   ,         340.75, 2007-03 ,         341.75, 2007-04 ,         343.25, 2007-05 ,            342, 2007-06 ,         339.50, 2007-07 ,            333, 2007-08 ,         335.50, 2007-09 ,            330, 2007-10 ,         342.75, 2007-11 ,         341.25, 2007-12 ,         338.25, 2008-01 ,            339, 2008-02 ,            339, 2008-03 ,         343.75, 2008-04 ,         318.75, 2008-05 ,            321, 2009-02 
2007-03-23   ,         369.50, 2007-03 ,         370.50, 2007-04 ,            372, 2007-05 ,            369, 2007-06 ,         368.25, 2007-07 ,         361.75, 2007-08 ,         364.25, 2007-09 ,         358.75, 2007-10 ,         371.50, 2007-11 ,            370, 2007-12 ,            367, 2008-01 ,         367.75, 2008-02 ,         367.75, 2008-03 ,         372.50, 2008-04 ,         347.50, 2008-05 ,         349.75, 2009-02 
2007-03-16   ,         365.75, 2007-03 ,         366.75, 2007-04 ,         368.25, 2007-05 ,            361, 2007-06 ,         364.50, 2007-07 ,            358, 2007-08 ,         360.50, 2007-09 ,            355, 2007-10 ,         367.75, 2007-11 ,         366.25, 2007-12 ,         363.25, 2008-01 ,            364, 2008-02 ,            364, 2008-03 ,         368.75, 2008-04 ,         343.75, 2008-05 ,            346, 2009-02 
2007-03-09   ,         382.75, 2007-03 ,         383.75, 2007-04 ,         385.25, 2007-05 ,            378, 2007-06 ,         381.50, 2007-07 ,            375, 2007-08 ,         377.50, 2007-09 ,            372, 2007-10 ,         384.75, 2007-11 ,         383.25, 2007-12 ,         380.25, 2008-01 ,            381, 2008-02 ,            381, 2008-03 ,         385.75, 2008-04 ,         360.75, 2008-05 ,            363, 2009-01 
2007-03-02   ,            389, 2007-03 ,            390, 2007-04 ,         391.50, 2007-05 ,         384.25, 2007-06 ,         387.75, 2007-07 ,         381.25, 2007-08 ,         383.75, 2007-09 ,         378.25, 2007-10 ,            391, 2007-11 ,         389.50, 2007-12 ,         386.50, 2008-01 ,         387.25, 2008-02 ,         387.25, 2008-03 ,            392, 2008-04 ,            367, 2008-05 ,         369.25, 2009-01 
2007-02-23   ,            403, 2007-02 ,         406.25, 2007-03 ,         407.25, 2007-04 ,         408.75, 2007-05 ,         401.50, 2007-06 ,            405, 2007-07 ,         398.50, 2007-08 ,            401, 2007-09 ,         395.50, 2007-10 ,         408.25, 2007-11 ,         406.75, 2007-12 ,         403.75, 2008-01 ,         404.50, 2008-02 ,         404.50, 2008-03 ,         409.25, 2008-04 ,         386.50, 2009-01 
2007-02-16   ,            390, 2007-02 ,         393.25, 2007-03 ,         394.25, 2007-04 ,         395.75, 2007-05 ,         388.50, 2007-06 ,            392, 2007-07 ,         385.50, 2007-08 ,            388, 2007-09 ,         382.50, 2007-10 ,         395.25, 2007-11 ,         393.75, 2007-12 ,         390.75, 2008-01 ,         391.50, 2008-02 ,         391.50, 2008-03 ,         396.25, 2008-04 ,         373.50, 2009-01 
2007-02-09   ,         377.50, 2007-02 ,         380.75, 2007-03 ,         381.75, 2007-04 ,         383.25, 2007-05 ,            376, 2007-06 ,         379.50, 2007-07 ,            373, 2007-08 ,         375.50, 2007-09 ,            370, 2007-10 ,         382.75, 2007-11 ,         381.25, 2007-12 ,         378.25, 2008-01 ,            379, 2008-02 ,            379, 2008-03 ,         383.75, 2008-04 ,            361, 2009-01 
2007-02-02   ,         371.25, 2007-02 ,         374.50, 2007-03 ,         375.50, 2007-04 ,            377, 2007-05 ,         369.75, 2007-06 ,         373.25, 2007-07 ,         366.75, 2007-08 ,         369.25, 2007-09 ,         363.75, 2007-10 ,         376.50, 2007-11 ,            375, 2007-12 ,            372, 2008-01 ,         372.75, 2008-02 ,         372.75, 2008-03 ,         377.50, 2008-04 ,         354.75, 2009-01 
2007-01-26   ,            372, 2007-01 ,            374, 2007-02 ,         375.25, 2007-03 ,         376.25, 2007-04 ,         377.75, 2007-05 ,         370.50, 2007-06 ,            374, 2007-07 ,         367.50, 2007-08 ,            370, 2007-09 ,         364.50, 2007-10 ,         377.25, 2007-11 ,         375.75, 2007-12 ,         372.75, 2008-01 ,         373.50, 2008-02 ,         373.50, 2008-03 ,         355.50, 2008-12 
2007-01-19   ,         372.25, 2007-01 ,         374.25, 2007-02 ,         375.50, 2007-03 ,         376.50, 2007-04 ,            378, 2007-05 ,         370.75, 2007-06 ,         374.25, 2007-07 ,         367.75, 2007-08 ,         370.25, 2007-09 ,         364.75, 2007-10 ,         377.50, 2007-11 ,            376, 2007-12 ,            373, 2008-01 ,         373.75, 2008-02 ,         373.75, 2008-03 ,         355.75, 2008-12 
2007-01-12   ,            362, 2007-01 ,            364, 2007-02 ,         365.25, 2007-03 ,         366.25, 2007-04 ,         367.75, 2007-05 ,         360.50, 2007-06 ,            364, 2007-07 ,         357.50, 2007-08 ,            360, 2007-09 ,         354.50, 2007-10 ,         367.25, 2007-11 ,         365.75, 2007-12 ,         362.75, 2008-01 ,         363.50, 2008-02 ,         363.50, 2008-03 ,         345.50, 2008-12 
2007-01-05   ,         335.75, 2007-01 ,         337.75, 2007-02 ,            339, 2007-03 ,            340, 2007-04 ,         341.50, 2007-05 ,         334.25, 2007-06 ,            332, 2007-07 ,         331.25, 2007-08 ,         333.75, 2007-09 ,         328.25, 2007-10 ,            341, 2007-11 ,         339.50, 2007-12 ,         336.50, 2008-01 ,         337.25, 2008-02 ,         337.25, 2008-03 ,         319.25, 2008-12 
2006-12-29   ,         355.50, 2006-12 ,            358, 2007-01 ,            360, 2007-02 ,         361.25, 2007-03 ,         362.25, 2007-04 ,         363.75, 2007-05 ,         356.50, 2007-06 ,         354.25, 2007-07 ,         353.50, 2007-08 ,            356, 2007-09 ,         350.50, 2007-10 ,         363.25, 2007-11 ,         361.75, 2007-12 ,         358.75, 2008-01 ,         359.50, 2008-02 ,         341.50, 2008-11 
2006-12-22   ,         348.50, 2006-12 ,            351, 2007-01 ,            353, 2007-02 ,         354.25, 2007-03 ,         355.25, 2007-04 ,         356.75, 2007-05 ,         349.50, 2007-06 ,         347.25, 2007-07 ,         346.50, 2007-08 ,            349, 2007-09 ,         343.50, 2007-10 ,         356.25, 2007-11 ,         354.75, 2007-12 ,         351.75, 2008-01 ,         352.50, 2008-02 ,         334.50, 2008-11 
2006-12-15   ,         335.25, 2006-12 ,         337.75, 2007-01 ,         339.75, 2007-02 ,            341, 2007-03 ,            342, 2007-04 ,         343.50, 2007-05 ,         336.25, 2007-06 ,            334, 2007-07 ,         333.25, 2007-08 ,         335.75, 2007-09 ,         330.25, 2007-10 ,            343, 2007-11 ,         341.50, 2007-12 ,         338.50, 2008-01 ,         339.25, 2008-02 ,         321.25, 2008-11 
2006-12-08   ,            334, 2006-12 ,            329, 2007-01 ,            331, 2007-02 ,            332, 2007-03 ,            334, 2007-04 ,            336, 2007-05 ,            335, 2007-06 ,         332.75, 2007-07 ,            332, 2007-08 ,         334.50, 2007-09 ,            329, 2007-10 ,         341.75, 2007-11 ,         340.25, 2007-12 ,         337.25, 2008-01 ,            338, 2008-02 ,            320, 2008-11 
2006-12-01   ,         351.25, 2006-12 ,            345, 2007-01 ,         348.25, 2007-02 ,         349.25, 2007-03 ,         351.25, 2007-04 ,         353.25, 2007-05 ,         352.25, 2007-06 ,            350, 2007-07 ,         349.25, 2007-08 ,         351.75, 2007-09 ,         346.25, 2007-10 ,            359, 2007-11 ,         357.50, 2007-12 ,         354.50, 2008-01 ,         355.25, 2008-02 ,         337.25, 2008-11 
2006-11-24   ,         344.75, 2006-11 ,            346, 2006-12 ,         339.75, 2007-01 ,            343, 2007-02 ,            344, 2007-03 ,            346, 2007-04 ,            348, 2007-05 ,            347, 2007-06 ,         344.75, 2007-07 ,            344, 2007-08 ,         346.50, 2007-09 ,            341, 2007-10 ,         353.75, 2007-11 ,         352.25, 2007-12 ,         349.25, 2008-01 ,            332, 2008-10 
2006-11-17   ,         328.75, 2006-11 ,            339, 2006-12 ,         323.75, 2007-01 ,            327, 2007-02 ,            328, 2007-03 ,            330, 2007-04 ,            332, 2007-05 ,            331, 2007-06 ,         328.75, 2007-07 ,            328, 2007-08 ,         330.50, 2007-09 ,            325, 2007-10 ,         337.75, 2007-11 ,         336.25, 2007-12 ,         333.25, 2008-01 ,            316, 2008-10 
2006-11-10   ,            318, 2006-11 ,         328.25, 2006-12 ,            313, 2007-01 ,         316.25, 2007-02 ,         317.25, 2007-03 ,         319.25, 2007-04 ,         321.25, 2007-05 ,         320.25, 2007-06 ,            318, 2007-07 ,         317.25, 2007-08 ,         319.75, 2007-09 ,         314.25, 2007-10 ,            327, 2007-11 ,         325.50, 2007-12 ,         322.50, 2008-01 ,         305.25, 2008-10 
2006-11-03   ,            314, 2006-11 ,         328.25, 2006-12 ,            309, 2007-01 ,         312.25, 2007-02 ,         313.25, 2007-03 ,         315.25, 2007-04 ,         317.25, 2007-05 ,         316.25, 2007-06 ,            314, 2007-07 ,         313.25, 2007-08 ,         315.75, 2007-09 ,         310.25, 2007-10 ,            323, 2007-11 ,         321.50, 2007-12 ,         318.50, 2008-01 ,         301.25, 2008-10 
2006-10-27   ,         303.50, 2006-10 ,         311.75, 2006-11 ,            326, 2006-12 ,         306.75, 2007-01 ,            310, 2007-02 ,            311, 2007-03 ,            313, 2007-04 ,            315, 2007-05 ,            314, 2007-06 ,         311.75, 2007-07 ,            311, 2007-08 ,         313.50, 2007-09 ,            308, 2007-10 ,         320.75, 2007-11 ,         319.25, 2007-12 ,            299, 2008-09 
2006-10-20   ,         281.50, 2006-10 ,         289.75, 2006-11 ,            304, 2006-12 ,         284.75, 2007-01 ,            288, 2007-02 ,            289, 2007-03 ,            291, 2007-04 ,            293, 2007-05 ,            292, 2007-06 ,         289.75, 2007-07 ,            289, 2007-08 ,         291.50, 2007-09 ,            286, 2007-10 ,         298.75, 2007-11 ,         297.25, 2007-12 ,            277, 2008-09 
2006-10-13   ,         277.25, 2006-10 ,         285.50, 2006-11 ,         299.75, 2006-12 ,         280.50, 2007-01 ,         283.75, 2007-02 ,         284.75, 2007-03 ,         286.75, 2007-04 ,         288.75, 2007-05 ,         287.75, 2007-06 ,         285.50, 2007-07 ,         284.75, 2007-08 ,         287.25, 2007-09 ,         281.75, 2007-10 ,         294.50, 2007-11 ,            293, 2007-12 ,         272.75, 2008-09 
2006-10-06   ,         239.25, 2006-10 ,         247.50, 2006-11 ,         261.75, 2006-12 ,         242.50, 2007-01 ,         245.75, 2007-02 ,         246.75, 2007-03 ,         248.75, 2007-04 ,         250.75, 2007-05 ,         249.75, 2007-06 ,         247.50, 2007-07 ,         246.75, 2007-08 ,         249.25, 2007-09 ,         243.75, 2007-10 ,         256.50, 2007-11 ,            255, 2007-12 ,         234.75, 2008-09 
2006-09-29   ,            227, 2006-09 ,         231.75, 2006-10 ,            240, 2006-11 ,         254.25, 2006-12 ,            235, 2007-01 ,         238.25, 2007-02 ,         239.25, 2007-03 ,         241.25, 2007-04 ,         243.25, 2007-05 ,         242.25, 2007-06 ,            240, 2007-07 ,         239.25, 2007-08 ,         241.75, 2007-09 ,         236.25, 2007-10 ,            249, 2007-11 ,         227.25, 2008-08 
2006-09-22   ,         219.25, 2006-09 ,            224, 2006-10 ,         226.75, 2006-11 ,         246.50, 2006-12 ,         227.25, 2007-01 ,         230.50, 2007-02 ,         231.50, 2007-03 ,         233.50, 2007-04 ,         235.50, 2007-05 ,         234.50, 2007-06 ,         231.50, 2007-07 ,         231.50, 2007-08 ,            234, 2007-09 ,         228.50, 2007-10 ,         241.25, 2007-11 ,         219.50, 2008-08 
2006-09-15   ,         204.25, 2006-09 ,            209, 2006-10 ,         211.75, 2006-11 ,         231.50, 2006-12 ,         212.25, 2007-01 ,         215.50, 2007-02 ,         216.50, 2007-03 ,         218.50, 2007-04 ,         220.50, 2007-05 ,         219.50, 2007-06 ,         216.50, 2007-07 ,         216.50, 2007-08 ,            219, 2007-09 ,         213.50, 2007-10 ,         226.25, 2007-11 ,         204.50, 2008-08 
2006-09-08   ,            207, 2006-09 ,         211.75, 2006-10 ,            212, 2006-11 ,         234.25, 2006-12 ,            215, 2007-01 ,         218.25, 2007-02 ,         219.25, 2007-03 ,         221.25, 2007-04 ,         223.25, 2007-05 ,         222.25, 2007-06 ,         219.25, 2007-07 ,         219.25, 2007-08 ,         221.75, 2007-09 ,         216.25, 2007-10 ,            229, 2007-11 ,         207.25, 2008-08 
2006-09-01   ,         209.25, 2006-09 ,         214.50, 2006-10 ,         217.25, 2006-11 ,         236.50, 2006-12 ,         217.25, 2007-01 ,         220.50, 2007-02 ,         221.50, 2007-03 ,         223.50, 2007-04 ,         225.50, 2007-05 ,         224.50, 2007-06 ,         221.50, 2007-07 ,         221.50, 2007-08 ,            224, 2007-09 ,         218.50, 2007-10 ,         231.25, 2007-11 ,         209.50, 2008-08 
2006-08-25   ,            195, 2006-08 ,            204, 2006-09 ,         209.25, 2006-10 ,         209.75, 2006-11 ,         231.25, 2006-12 ,            212, 2007-01 ,         215.25, 2007-02 ,         216.25, 2007-03 ,         218.25, 2007-04 ,         220.25, 2007-05 ,         219.25, 2007-06 ,         216.25, 2007-07 ,         216.25, 2007-08 ,         218.75, 2007-09 ,         213.25, 2007-10 ,         204.25, 2008-07 
2006-08-18   ,            188, 2006-08 ,            197, 2006-09 ,         203.25, 2006-10 ,         209.75, 2006-11 ,         224.25, 2006-12 ,            205, 2007-01 ,         208.25, 2007-02 ,         209.25, 2007-03 ,         211.25, 2007-04 ,         213.25, 2007-05 ,         212.25, 2007-06 ,         209.25, 2007-07 ,            210, 2007-08 ,         211.75, 2007-09 ,         206.25, 2007-10 ,         197.25, 2008-07 
2006-08-11   ,            190, 2006-08 ,            199, 2006-09 ,         203.25, 2006-10 ,         209.75, 2006-11 ,         224.25, 2006-12 ,            207, 2007-01 ,         210.25, 2007-02 ,         211.25, 2007-03 ,         213.25, 2007-04 ,         215.25, 2007-05 ,         214.25, 2007-06 ,         217.25, 2007-07 ,         217.25, 2007-08 ,         219.75, 2007-09 ,         214.25, 2007-10 ,         199.25, 2008-07 
2006-08-04   ,            205, 2006-08 ,         220.25, 2006-09 ,         224.50, 2006-10 ,         220.50, 2006-11 ,            235, 2006-12 ,            216, 2007-01 ,         219.25, 2007-02 ,         220.25, 2007-03 ,         222.25, 2007-04 ,         224.25, 2007-05 ,         223.25, 2007-06 ,         226.25, 2007-07 ,         226.25, 2007-08 ,         228.75, 2007-09 ,         223.25, 2007-10 ,         208.25, 2008-07 
2006-07-28   ,            198, 2006-07 ,         192.25, 2006-08 ,         207.50, 2006-09 ,         211.75, 2006-10 ,         207.75, 2006-11 ,         222.25, 2006-12 ,         203.25, 2007-01 ,         206.50, 2007-02 ,         207.50, 2007-03 ,         209.50, 2007-04 ,         211.50, 2007-05 ,         210.50, 2007-06 ,         213.50, 2007-07 ,         213.50, 2007-08 ,            216, 2007-09 ,         195.50, 2008-06 
2006-07-21   ,         201.75, 2006-07 ,            196, 2006-08 ,         211.75, 2006-09 ,         215.50, 2006-10 ,         211.50, 2006-11 ,            226, 2006-12 ,            207, 2007-01 ,         210.25, 2007-02 ,         211.25, 2007-03 ,         213.25, 2007-04 ,         215.25, 2007-05 ,         214.25, 2007-06 ,         217.25, 2007-07 ,         217.25, 2007-08 ,         217.25, 2007-09 ,         199.25, 2008-06 
2006-07-14   ,            220, 2006-07 ,         214.25, 2006-08 ,            230, 2006-09 ,         233.75, 2006-10 ,         229.75, 2006-11 ,         244.25, 2006-12 ,         225.25, 2007-01 ,         228.50, 2007-02 ,         229.50, 2007-03 ,         231.50, 2007-04 ,         233.50, 2007-05 ,         232.50, 2007-06 ,         235.50, 2007-07 ,         235.50, 2007-08 ,         235.50, 2007-09 ,         217.50, 2008-06 
2006-07-07   ,         209.50, 2006-07 ,         206.50, 2006-08 ,            221, 2006-09 ,         223.25, 2006-10 ,         219.25, 2006-11 ,         233.75, 2006-12 ,         214.75, 2007-01 ,            218, 2007-02 ,            219, 2007-03 ,            221, 2007-04 ,            223, 2007-05 ,            222, 2007-06 ,            225, 2007-07 ,            225, 2007-08 ,            225, 2007-09 ,            207, 2008-06 
2006-06-30   ,         197.25, 2006-06 ,         199.75, 2006-07 ,            196, 2006-08 ,         216.75, 2006-09 ,         215.75, 2006-10 ,         211.75, 2006-11 ,         226.25, 2006-12 ,         207.25, 2007-01 ,         210.50, 2007-02 ,         211.50, 2007-03 ,         213.50, 2007-04 ,         215.50, 2007-05 ,         214.50, 2007-06 ,         217.50, 2007-07 ,         217.50, 2007-08 ,         197.25, 2008-05 
2006-06-23   ,         195.50, 2006-06 ,            198, 2006-07 ,            197, 2006-08 ,            215, 2006-09 ,            214, 2006-10 ,            210, 2006-11 ,         224.50, 2006-12 ,         205.50, 2007-01 ,         208.75, 2007-02 ,         209.75, 2007-03 ,         211.75, 2007-04 ,         213.75, 2007-05 ,         212.75, 2007-06 ,         215.75, 2007-07 ,         215.75, 2007-08 ,         195.50, 2008-05 
2006-06-16   ,         195.50, 2006-06 ,            198, 2006-07 ,            200, 2006-08 ,            215, 2006-09 ,            214, 2006-10 ,            210, 2006-11 ,         224.50, 2006-12 ,         205.50, 2007-01 ,         208.75, 2007-02 ,         209.75, 2007-03 ,         211.75, 2007-04 ,         213.75, 2007-05 ,         212.75, 2007-06 ,         215.75, 2007-07 ,         215.75, 2007-08 ,         195.50, 2008-05 
2006-06-09   ,            205, 2006-06 ,            208, 2006-07 ,            211, 2006-08 ,         224.50, 2006-09 ,         223.50, 2006-10 ,         219.50, 2006-11 ,            234, 2006-12 ,            215, 2007-01 ,         218.25, 2007-02 ,         219.25, 2007-03 ,         221.25, 2007-04 ,         223.25, 2007-05 ,         222.25, 2007-06 ,         225.25, 2007-07 ,         225.25, 2007-08 ,            205, 2008-05 
2006-06-02   ,         210.75, 2006-06 ,            217, 2006-07 ,            220, 2006-08 ,         230.25, 2006-09 ,         229.25, 2006-10 ,         225.25, 2006-11 ,         239.75, 2006-12 ,         220.75, 2007-01 ,            224, 2007-02 ,            225, 2007-03 ,            227, 2007-04 ,            229, 2007-05 ,            228, 2007-06 ,            231, 2007-07 ,            231, 2007-08 ,         210.75, 2008-05 
2006-05-26   ,         216.75, 2006-05 ,         214.75, 2006-06 ,            221, 2006-07 ,            224, 2006-08 ,         234.25, 2006-09 ,         233.25, 2006-10 ,         229.25, 2006-11 ,         243.75, 2006-12 ,         224.75, 2007-01 ,            228, 2007-02 ,            229, 2007-03 ,            231, 2007-04 ,            233, 2007-05 ,            232, 2007-06 ,            235, 2007-07 ,            235, 2008-04 
2006-05-19   ,         216.75, 2006-05 ,         219.75, 2006-06 ,         222.75, 2006-07 ,         225.75, 2006-08 ,         231.25, 2006-09 ,         230.25, 2006-10 ,         226.25, 2006-11 ,         240.75, 2006-12 ,         221.75, 2007-01 ,            225, 2007-02 ,            226, 2007-03 ,            228, 2007-04 ,            230, 2007-05 ,            229, 2007-06 ,            232, 2007-07 ,            232, 2008-04 
2006-05-12   ,            218, 2006-05 ,            221, 2006-06 ,         222.50, 2006-07 ,            228, 2006-08 ,         232.50, 2006-09 ,         231.50, 2006-10 ,         227.50, 2006-11 ,            242, 2006-12 ,            223, 2007-01 ,         226.25, 2007-02 ,         227.25, 2007-03 ,         229.25, 2007-04 ,         231.25, 2007-05 ,         230.25, 2007-06 ,         233.25, 2007-07 ,         233.25, 2008-04 
2006-05-05   ,         203.50, 2006-05 ,         207.50, 2006-06 ,         209.50, 2006-07 ,         214.50, 2006-08 ,            218, 2006-09 ,            217, 2006-10 ,            213, 2006-11 ,         227.50, 2006-12 ,         205.75, 2007-01 ,         211.75, 2007-02 ,         212.75, 2007-03 ,         214.75, 2007-04 ,         216.75, 2007-05 ,         215.75, 2007-06 ,         218.75, 2007-07 ,         203.50, 2008-04 
2006-04-28   ,         201.50, 2006-04 ,         204.50, 2006-05 ,         209.50, 2006-06 ,         210.50, 2006-07 ,         215.50, 2006-08 ,            219, 2006-09 ,            218, 2006-10 ,            214, 2006-11 ,         228.50, 2006-12 ,         206.75, 2007-01 ,         209.75, 2007-02 ,         210.75, 2007-03 ,         212.75, 2007-04 ,         214.75, 2007-05 ,         216.75, 2007-06 ,         216.75, 2008-02 
2006-04-21   ,            203, 2006-04 ,            206, 2006-05 ,            211, 2006-06 ,         212.50, 2006-07 ,         219.50, 2006-08 ,         220.50, 2006-09 ,         219.50, 2006-10 ,         215.50, 2006-11 ,            230, 2006-12 ,         208.25, 2007-01 ,         211.25, 2007-02 ,         212.25, 2007-03 ,         214.25, 2007-04 ,         216.25, 2007-05 ,         218.25, 2007-06 ,         218.25, 2008-02 
2006-04-14   ,            203, 2006-04 ,            206, 2006-05 ,            211, 2006-06 ,         212.50, 2006-07 ,         214.50, 2006-08 ,         220.50, 2006-09 ,         219.50, 2006-10 ,         215.50, 2006-11 ,            230, 2006-12 ,         208.25, 2007-01 ,         211.25, 2007-02 ,         212.25, 2007-03 ,         214.25, 2007-04 ,         216.25, 2007-05 ,         218.25, 2007-06 ,         218.25, 2008-02 
2006-04-07   ,         208.50, 2006-04 ,         211.75, 2006-05 ,            214, 2006-06 ,            218, 2006-07 ,            220, 2006-08 ,            226, 2006-09 ,            225, 2006-10 ,            221, 2006-11 ,            235, 2006-12 ,         213.75, 2007-01 ,         216.75, 2007-02 ,         217.75, 2007-03 ,         219.75, 2007-04 ,         221.75, 2007-05 ,         223.75, 2007-06 ,         223.75, 2008-02 
2006-03-31   ,            194, 2006-03 ,         199.50, 2006-04 ,         202.75, 2006-05 ,         201.75, 2006-06 ,            211, 2006-07 ,         212.75, 2006-08 ,            217, 2006-09 ,            216, 2006-10 ,            212, 2006-11 ,            226, 2006-12 ,         204.75, 2007-01 ,         207.75, 2007-02 ,         208.75, 2007-03 ,         210.75, 2007-04 ,         212.75, 2007-05 ,         214.75, 2008-01 
2006-03-24   ,         183.25, 2006-03 ,         188.75, 2006-04 ,            192, 2006-05 ,            191, 2006-06 ,         200.25, 2006-07 ,            202, 2006-08 ,         206.25, 2006-09 ,         205.25, 2006-10 ,         201.25, 2006-11 ,         215.25, 2006-12 ,            194, 2007-01 ,            197, 2007-02 ,            198, 2007-03 ,            200, 2007-04 ,            202, 2007-05 ,            204, 2008-01 
2006-03-17   ,         186.25, 2006-03 ,         188.75, 2006-04 ,         190.25, 2006-05 ,         191.75, 2006-06 ,            200, 2006-07 ,         199.75, 2006-08 ,            206, 2006-09 ,         203.25, 2006-10 ,         204.25, 2006-11 ,         213.50, 2006-12 ,            197, 2007-01 ,            200, 2007-02 ,            201, 2007-03 ,            203, 2007-04 ,            205, 2007-05 ,            207, 2007-12 
2006-03-10   ,         191.50, 2006-03 ,            194, 2006-04 ,         195.50, 2006-05 ,            196, 2006-06 ,         202.25, 2006-07 ,            204, 2006-08 ,         209.25, 2006-09 ,         207.50, 2006-10 ,         209.50, 2006-11 ,         218.75, 2006-12 ,         202.25, 2007-01 ,         205.25, 2007-02 ,         206.25, 2007-03 ,         208.25, 2007-04 ,         210.25, 2007-05 ,         212.25, 2007-12 
2006-03-03   ,            198, 2006-03 ,            201, 2006-04 ,            202, 2006-05 ,            202, 2006-06 ,         208.75, 2006-07 ,         210.50, 2006-08 ,         216.75, 2006-09 ,            214, 2006-10 ,            216, 2006-11 ,         225.25, 2006-12 ,         208.75, 2007-01 ,         211.75, 2007-02 ,         212.75, 2007-03 ,         214.75, 2007-04 ,         216.75, 2007-05 ,         218.75, 2007-12 
2006-02-24   ,         195.75, 2006-02 ,         196.75, 2006-03 ,         198.75, 2006-04 ,         197.75, 2006-05 ,         200.75, 2006-06 ,         202.75, 2006-07 ,         209.25, 2006-08 ,         215.50, 2006-09 ,         212.75, 2006-10 ,         212.75, 2006-11 ,         223.75, 2006-12 ,         207.50, 2007-01 ,         210.50, 2007-02 ,         211.50, 2007-03 ,         213.50, 2007-04 ,         217.50, 2007-12 
2006-02-17   ,         192.75, 2006-02 ,         192.50, 2006-03 ,            194, 2006-04 ,            196, 2006-05 ,            198, 2006-06 ,            202, 2006-07 ,         209.50, 2006-08 ,         215.75, 2006-09 ,            213, 2006-10 ,            213, 2006-11 ,            224, 2006-12 ,         203.25, 2007-01 ,         206.25, 2007-02 ,         207.25, 2007-03 ,         209.25, 2007-04 ,         213.25, 2007-12 
2006-02-10   ,            189, 2006-02 ,            190, 2006-03 ,            192, 2006-04 ,            194, 2006-05 ,         195.25, 2006-06 ,            200, 2006-07 ,            207, 2006-08 ,         213.25, 2006-09 ,         210.50, 2006-10 ,         210.50, 2006-11 ,         221.50, 2006-12 ,         200.75, 2007-01 ,         203.75, 2007-02 ,         204.75, 2007-03 ,         206.75, 2007-04 ,         210.75, 2007-12 
2006-02-03   ,            195, 2006-02 ,            197, 2006-03 ,            199, 2006-04 ,            201, 2006-05 ,         202.25, 2006-06 ,            203, 2006-07 ,            214, 2006-08 ,         220.25, 2006-09 ,         217.50, 2006-10 ,         217.50, 2006-11 ,         228.50, 2006-12 ,         207.75, 2007-01 ,         210.75, 2007-02 ,         211.75, 2007-03 ,         213.75, 2007-04 ,         217.75, 2007-12 
2006-01-27   ,         189.25, 2006-01 ,         190.75, 2006-02 ,         192.50, 2006-03 ,         195.50, 2006-04 ,         197.50, 2006-05 ,         198.50, 2006-06 ,         199.50, 2006-07 ,         210.50, 2006-08 ,         216.75, 2006-09 ,            214, 2006-10 ,            214, 2006-11 ,            225, 2006-12 ,         204.25, 2007-01 ,         207.25, 2007-02 ,         208.25, 2007-03 ,         214.25, 2007-11 
2006-01-20   ,         178.50, 2006-01 ,         181.50, 2006-02 ,         183.50, 2006-03 ,         185.75, 2006-04 ,         189.50, 2006-05 ,            193, 2006-06 ,         193.50, 2006-07 ,         199.75, 2006-08 ,            206, 2006-09 ,         203.25, 2006-10 ,         203.25, 2006-11 ,         214.25, 2006-12 ,         193.50, 2007-01 ,         196.50, 2007-02 ,         197.50, 2007-03 ,         203.50, 2007-11 
2006-01-13   ,            184, 2006-01 ,            186, 2006-02 ,            186, 2006-03 ,         190.75, 2006-04 ,         193.25, 2006-05 ,            196, 2006-06 ,         192.25, 2006-07 ,         202.75, 2006-08 ,            209, 2006-09 ,            205, 2006-10 ,         208.75, 2006-11 ,         219.75, 2006-12 ,            199, 2007-01 ,            202, 2007-02 ,            203, 2007-03 ,            209, 2007-11 
2006-01-06   ,            188, 2006-01 ,         189.25, 2006-02 ,            195, 2006-03 ,            196, 2006-04 ,         197.25, 2006-05 ,         196.50, 2006-06 ,         196.25, 2006-07 ,         206.75, 2006-08 ,            213, 2006-09 ,            209, 2006-10 ,         212.75, 2006-11 ,         223.75, 2006-12 ,            203, 2007-01 ,            205, 2007-02 ,            207, 2007-03 ,            213, 2007-11 
2005-12-30   ,            182, 2005-12 ,            190, 2006-01 ,         191.25, 2006-02 ,            200, 2006-03 ,            198, 2006-04 ,         199.25, 2006-05 ,         198.50, 2006-06 ,         198.25, 2006-07 ,         208.75, 2006-08 ,            215, 2006-09 ,            211, 2006-10 ,         214.75, 2006-11 ,         225.75, 2006-12 ,            205, 2007-01 ,            207, 2007-02 ,            215, 2007-10 
2005-12-23   ,            183, 2005-12 ,            189, 2006-01 ,            189, 2006-02 ,            193, 2006-03 ,         196.50, 2006-04 ,            208, 2006-05 ,         207.25, 2006-06 ,         203.25, 2006-07 ,         209.75, 2006-08 ,            216, 2006-09 ,            212, 2006-10 ,         215.75, 2006-11 ,         226.75, 2006-12 ,            206, 2007-01 ,            208, 2007-02 ,            216, 2007-10 
2005-12-16   ,            178, 2005-12 ,            184, 2006-01 ,            187, 2006-02 ,            191, 2006-03 ,         195.50, 2006-04 ,            203, 2006-05 ,         202.25, 2006-06 ,         206.50, 2006-07 ,         204.75, 2006-08 ,            211, 2006-09 ,            207, 2006-10 ,         210.75, 2006-11 ,         221.75, 2006-12 ,            201, 2007-01 ,            203, 2007-02 ,            211, 2007-10 
2005-12-09   ,            172, 2005-12 ,         178.50, 2006-01 ,         182.25, 2006-02 ,            185, 2006-03 ,         189.50, 2006-04 ,            197, 2006-05 ,         196.25, 2006-06 ,         201.25, 2006-07 ,         198.75, 2006-08 ,            205, 2006-09 ,         202.25, 2006-10 ,         190.75, 2006-11 ,         215.75, 2006-12 ,            195, 2007-01 ,            197, 2007-02 ,            205, 2007-10 
2005-12-02   ,         175.50, 2005-12 ,         181.75, 2006-01 ,         185.75, 2006-02 ,         189.75, 2006-03 ,         192.50, 2006-04 ,            197, 2006-05 ,            201, 2006-06 ,            205, 2006-07 ,         202.50, 2006-08 ,         208.75, 2006-09 ,            206, 2006-10 ,         194.25, 2006-11 ,         219.50, 2006-12 ,         198.50, 2007-01 ,         200.50, 2007-02 ,         208.50, 2007-10 
2005-11-25   ,         163.50, 2005-11 ,         173.50, 2005-12 ,            178, 2006-01 ,         182.50, 2006-02 ,            187, 2006-03 ,         189.50, 2006-04 ,         194.50, 2006-05 ,            199, 2006-06 ,         203.50, 2006-07 ,         198.50, 2006-08 ,         204.25, 2006-09 ,            200, 2006-10 ,         191.25, 2006-11 ,            215, 2006-12 ,         195.50, 2007-01 ,         205.50, 2007-09 
2005-11-18   ,         163.50, 2005-11 ,         170.50, 2005-12 ,            175, 2006-01 ,         179.50, 2006-02 ,            184, 2006-03 ,         188.50, 2006-04 ,            193, 2006-05 ,         197.50, 2006-06 ,         200.50, 2006-07 ,         198.50, 2006-08 ,         204.25, 2006-09 ,            197, 2006-10 ,         191.25, 2006-11 ,            215, 2006-12 ,         195.50, 2007-01 ,         205.50, 2007-09 
2005-11-11   ,            164, 2005-11 ,            171, 2005-12 ,            176, 2006-01 ,         180.50, 2006-02 ,            185, 2006-03 ,         189.50, 2006-04 ,            194, 2006-05 ,         198.50, 2006-06 ,         199.50, 2006-07 ,            199, 2006-08 ,            205, 2006-09 ,            195, 2006-10 ,         191.75, 2006-11 ,            215, 2006-12 ,            196, 2007-01 ,            206, 2007-09 
2005-11-04   ,            167, 2005-11 ,            174, 2005-12 ,            179, 2006-01 ,         183.25, 2006-02 ,         187.75, 2006-03 ,         191.25, 2006-04 ,         192.50, 2006-05 ,         197.75, 2006-06 ,         200.50, 2006-07 ,         197.50, 2006-08 ,         207.25, 2006-09 ,            195, 2006-10 ,         194.75, 2006-11 ,            215, 2006-12 ,            199, 2007-01 ,            209, 2007-09 
2005-10-28   ,            154, 2005-10 ,         169.25, 2005-11 ,            174, 2005-12 ,         178.75, 2006-01 ,         185.50, 2006-02 ,         187.25, 2006-03 ,            193, 2006-04 ,         193.50, 2006-05 ,         195.75, 2006-06 ,            200, 2006-07 ,         198.75, 2006-08 ,         201.75, 2006-09 ,            195, 2006-10 ,            196, 2006-11 ,            215, 2006-12 ,         210.25, 2007-08 
2005-10-21   ,         159.75, 2005-10 ,            173, 2005-11 ,         179.50, 2005-12 ,            183, 2006-01 ,         186.25, 2006-02 ,         187.25, 2006-03 ,         192.75, 2006-04 ,         194.25, 2006-05 ,         201.50, 2006-06 ,            204, 2006-07 ,         204.50, 2006-08 ,         207.50, 2006-09 ,            195, 2006-10 ,         201.75, 2006-11 ,            215, 2006-12 ,            216, 2007-08 
2005-10-14   ,         163.50, 2005-10 ,            175, 2005-11 ,            181, 2005-12 ,            187, 2006-01 ,         187.75, 2006-02 ,            191, 2006-03 ,         196.50, 2006-04 ,         197.50, 2006-05 ,         205.25, 2006-06 ,         208.25, 2006-07 ,         208.25, 2006-08 ,         211.25, 2006-09 ,            195, 2006-10 ,         203.75, 2006-11 ,            215, 2006-12 ,         219.75, 2007-08 
2005-10-07   ,            167, 2005-10 ,         176.50, 2005-11 ,         180.75, 2005-12 ,         185.25, 2006-01 ,         189.50, 2006-02 ,         193.50, 2006-03 ,            199, 2006-04 ,            201, 2006-05 ,            200, 2006-06 ,         193.25, 2006-07 ,         196.25, 2006-08 ,         200.25, 2006-09 ,         204.25, 2006-10 ,         207.25, 2006-11 ,            215, 2006-12 ,         223.25, 2007-08 
2005-09-30   ,            159, 2005-09 ,         167.50, 2005-10 ,         176.50, 2005-11 ,         181.25, 2005-12 ,         185.75, 2006-01 ,            190, 2006-02 ,            194, 2006-03 ,         200.25, 2006-04 ,         201.50, 2006-05 ,         200.50, 2006-06 ,         193.75, 2006-07 ,         196.75, 2006-08 ,         200.75, 2006-09 ,         204.75, 2006-10 ,         207.75, 2006-11 ,         223.75, 2007-07 
2005-09-23   ,         160.25, 2005-09 ,            168, 2005-10 ,         172.75, 2005-11 ,         177.25, 2005-12 ,         176.50, 2006-01 ,         180.50, 2006-02 ,         184.25, 2006-03 ,         188.25, 2006-04 ,         192.25, 2006-05 ,         201.75, 2006-06 ,            195, 2006-07 ,            198, 2006-08 ,            202, 2006-09 ,            206, 2006-10 ,            209, 2006-11 ,            225, 2007-07 
2005-09-16   ,         160.75, 2005-09 ,         166.50, 2005-10 ,         170.75, 2005-11 ,         172.75, 2005-12 ,            177, 2006-01 ,            181, 2006-02 ,         184.75, 2006-03 ,         188.75, 2006-04 ,         192.75, 2006-05 ,         196.75, 2006-06 ,         195.50, 2006-07 ,         198.50, 2006-08 ,         202.50, 2006-09 ,         206.50, 2006-10 ,         209.50, 2006-11 ,         225.50, 2007-07 
2005-09-09   ,         170.25, 2005-09 ,            173, 2005-10 ,            176, 2005-11 ,            178, 2005-12 ,            182, 2006-01 ,            186, 2006-02 ,            190, 2006-03 ,            194, 2006-04 ,            198, 2006-05 ,            202, 2006-06 ,         200.75, 2006-07 ,         203.75, 2006-08 ,         207.75, 2006-09 ,         211.75, 2006-10 ,         214.75, 2006-11 ,         230.75, 2007-07 
2005-09-02   ,         174.25, 2005-09 ,            178, 2005-10 ,            180, 2005-11 ,         184.25, 2005-12 ,         185.50, 2006-01 ,         188.25, 2006-02 ,            191, 2006-03 ,         193.75, 2006-04 ,         198.75, 2006-05 ,         201.75, 2006-06 ,         204.75, 2006-07 ,         207.75, 2006-08 ,         211.75, 2006-09 ,         215.75, 2006-10 ,         218.75, 2006-11 ,         234.75, 2007-07 
2005-08-26   ,         172.50, 2005-08 ,         174.75, 2005-09 ,         177.50, 2005-10 ,         180.50, 2005-11 ,         183.75, 2005-12 ,            186, 2006-01 ,         188.75, 2006-02 ,         191.50, 2006-03 ,         194.25, 2006-04 ,         199.25, 2006-05 ,         202.25, 2006-06 ,         205.25, 2006-07 ,         208.25, 2006-08 ,         212.25, 2006-09 ,         216.25, 2006-10 ,         235.25, 2007-06 
2005-08-19   ,            178, 2005-08 ,         180.50, 2005-09 ,         183.25, 2005-10 ,         186.25, 2005-11 ,         189.25, 2005-12 ,         191.75, 2006-01 ,         194.50, 2006-02 ,         197.25, 2006-03 ,            200, 2006-04 ,            205, 2006-05 ,            208, 2006-06 ,            211, 2006-07 ,            214, 2006-08 ,            218, 2006-09 ,            222, 2006-10 ,            241, 2007-06 
2005-08-12   ,         193.75, 2005-08 ,         196.50, 2005-09 ,         199.25, 2005-10 ,            202, 2005-11 ,         204.75, 2005-12 ,         207.50, 2006-01 ,         210.25, 2006-02 ,            213, 2006-03 ,         215.75, 2006-04 ,         220.75, 2006-05 ,         223.75, 2006-06 ,         226.75, 2006-07 ,         229.75, 2006-08 ,         233.75, 2006-09 ,         237.75, 2006-10 ,         256.75, 2007-06 
2005-08-05   ,            197, 2005-08 ,         199.75, 2005-09 ,         202.50, 2005-10 ,         205.25, 2005-11 ,            208, 2005-12 ,         210.75, 2006-01 ,         213.50, 2006-02 ,         216.25, 2006-03 ,            219, 2006-04 ,            224, 2006-05 ,            227, 2006-06 ,            230, 2006-07 ,            233, 2006-08 ,            237, 2006-09 ,            241, 2006-10 ,            260, 2007-06 
2005-07-29   ,            199, 2005-07 ,            202, 2005-08 ,         204.75, 2005-09 ,         207.50, 2005-10 ,         210.25, 2005-11 ,            213, 2005-12 ,         215.75, 2006-01 ,         218.50, 2006-02 ,         221.25, 2006-03 ,            224, 2006-04 ,            229, 2006-05 ,            232, 2006-06 ,            235, 2006-07 ,            238, 2006-08 ,            242, 2006-09 ,            263, 2007-05 
2005-07-22   ,            199, 2005-07 ,         203.50, 2005-08 ,         204.75, 2005-09 ,         207.75, 2005-10 ,         209.50, 2005-11 ,            215, 2005-12 ,         215.75, 2006-01 ,         218.50, 2006-02 ,            221, 2006-03 ,            223, 2006-04 ,            225, 2006-05 ,            227, 2006-06 ,            229, 2006-07 ,            231, 2006-08 ,            233, 2006-09 ,            248, 2007-05 
2005-07-15   ,            226, 2005-07 ,            229, 2005-08 ,            232, 2005-09 ,            235, 2005-10 ,            238, 2005-11 ,            240, 2005-12 ,            243, 2006-01 ,            246, 2006-02 ,         253.75, 2006-03 ,         256.75, 2006-04 ,         259.75, 2006-05 ,         262.75, 2006-06 ,         265.75, 2006-07 ,         268.75, 2006-08 ,         271.75, 2006-09 ,         289.75, 2007-05 
2005-07-08   ,            198, 2005-07 ,            201, 2005-08 ,            204, 2005-09 ,            207, 2005-10 ,            210, 2005-11 ,            212, 2005-12 ,            215, 2006-01 ,            218, 2006-02 ,         225.75, 2006-03 ,         228.75, 2006-04 ,         231.75, 2006-05 ,         234.75, 2006-06 ,         237.75, 2006-07 ,         240.75, 2006-08 ,         243.75, 2006-09 ,         261.75, 2007-05 
2005-07-01   ,            198, 2005-07 ,            201, 2005-08 ,            204, 2005-09 ,            207, 2005-10 ,            210, 2005-11 ,            212, 2005-12 ,            215, 2006-01 ,            218, 2006-02 ,         225.75, 2006-03 ,         228.75, 2006-04 ,         231.75, 2006-05 ,         234.75, 2006-06 ,         237.75, 2006-07 ,         240.75, 2006-08 ,         243.75, 2006-09 ,         261.75, 2007-05 
2005-06-24   ,         205.75, 2005-06 ,         208.75, 2005-07 ,         211.75, 2005-08 ,         214.75, 2005-09 ,         217.75, 2005-10 ,         220.75, 2005-11 ,         222.75, 2005-12 ,         225.75, 2006-01 ,         228.75, 2006-02 ,         236.50, 2006-03 ,         239.50, 2006-04 ,         242.50, 2006-05 ,         245.50, 2006-06 ,         248.50, 2006-07 ,         251.50, 2006-08 ,         272.50, 2007-04 
2005-06-17   ,         201.50, 2005-06 ,         204.50, 2005-07 ,         207.50, 2005-08 ,         210.50, 2005-09 ,         213.50, 2005-10 ,         216.50, 2005-11 ,         218.50, 2005-12 ,         221.50, 2006-01 ,         224.50, 2006-02 ,         232.25, 2006-03 ,         235.25, 2006-04 ,         238.25, 2006-05 ,         241.25, 2006-06 ,         244.25, 2006-07 ,         247.25, 2006-08 ,         268.25, 2007-04 
2005-06-10   ,            187, 2005-06 ,            189, 2005-07 ,            192, 2005-08 ,            195, 2005-09 ,            198, 2005-10 ,            201, 2005-11 ,            204, 2005-12 ,            207, 2006-01 ,            210, 2006-02 ,         217.75, 2006-03 ,         220.75, 2006-04 ,         223.75, 2006-05 ,         226.75, 2006-06 ,         229.75, 2006-07 ,         232.75, 2006-08 ,         253.75, 2007-04 
2005-06-03   ,         194.25, 2005-06 ,         196.25, 2005-07 ,         199.25, 2005-08 ,         202.25, 2005-09 ,         205.25, 2005-10 ,         208.25, 2005-11 ,         211.25, 2005-12 ,         214.25, 2006-01 ,         217.25, 2006-02 ,            225, 2006-03 ,            228, 2006-04 ,            231, 2006-05 ,            234, 2006-06 ,            237, 2006-07 ,            240, 2006-08 ,            261, 2007-04 
2005-05-27   ,            194, 2005-05 ,            198, 2005-06 ,            200, 2005-07 ,            204, 2005-08 ,            206, 2005-09 ,            209, 2005-10 ,            213, 2005-11 ,            216, 2005-12 ,            219, 2006-01 ,            221, 2006-02 ,         228.75, 2006-03 ,         231.75, 2006-04 ,         234.75, 2006-05 ,         237.75, 2006-06 ,         240.75, 2006-07 ,         264.75, 2007-03 
2005-05-20   ,            184, 2005-05 ,            188, 2005-06 ,            190, 2005-07 ,            194, 2005-08 ,            196, 2005-09 ,            199, 2005-10 ,            203, 2005-11 ,            211, 2005-12 ,         214.25, 2006-01 ,         216.75, 2006-02 ,         218.75, 2006-03 ,         221.75, 2006-04 ,         224.75, 2006-05 ,         227.75, 2006-06 ,         230.75, 2006-07 ,         254.75, 2007-03 
2005-05-13   ,         181.75, 2005-05 ,         184.75, 2005-06 ,         187.75, 2005-07 ,            190, 2005-08 ,         193.75, 2005-09 ,         196.75, 2005-10 ,         199.75, 2005-11 ,         202.75, 2005-12 ,         210.50, 2006-01 ,         213.50, 2006-02 ,         216.50, 2006-03 ,         219.50, 2006-04 ,         222.50, 2006-05 ,         225.50, 2006-06 ,         228.50, 2006-07 ,         252.50, 2007-03 
2005-05-06   ,            182, 2005-05 ,            185, 2005-06 ,            188, 2005-07 ,            191, 2005-08 ,            194, 2005-09 ,            197, 2005-10 ,            201, 2005-11 ,            203, 2005-12 ,         210.75, 2006-01 ,         213.75, 2006-02 ,         216.75, 2006-03 ,         219.75, 2006-04 ,         222.75, 2006-05 ,         225.75, 2006-06 ,         228.75, 2006-07 ,         252.75, 2007-03 
2005-04-29   ,         183.75, 2005-04 ,         186.75, 2005-05 ,         189.75, 2005-06 ,         195.25, 2005-07 ,         195.75, 2005-08 ,         201.25, 2005-09 ,         204.25, 2005-10 ,         204.50, 2005-11 ,         210.25, 2005-12 ,         214.50, 2006-01 ,         217.50, 2006-02 ,         220.50, 2006-03 ,         223.50, 2006-04 ,         226.50, 2006-05 ,         229.50, 2006-06 ,         253.50, 2007-02 
2005-04-22   ,         183.75, 2005-04 ,         186.75, 2005-05 ,         192.75, 2005-06 ,         195.75, 2005-07 ,         198.75, 2005-08 ,         201.75, 2005-09 ,         204.75, 2005-10 ,         207.75, 2005-11 ,         207.75, 2005-12 ,         210.75, 2006-01 ,         213.75, 2006-02 ,         217.50, 2006-03 ,         220.50, 2006-04 ,         223.50, 2006-05 ,         226.50, 2006-06 ,         250.50, 2007-02 
2005-04-15   ,         183.75, 2005-04 ,         186.75, 2005-05 ,         189.75, 2005-06 ,         192.75, 2005-07 ,         195.75, 2005-08 ,         198.75, 2005-09 ,         201.75, 2005-10 ,         204.75, 2005-11 ,         207.75, 2005-12 ,         210.75, 2006-01 ,         213.75, 2006-02 ,         217.50, 2006-03 ,         220.50, 2006-04 ,         223.50, 2006-05 ,         226.50, 2006-06 ,         250.50, 2007-02 
2005-04-08   ,         183.75, 2005-04 ,         184.25, 2005-05 ,         186.75, 2005-06 ,         190.25, 2005-07 ,         187.50, 2005-08 ,         189.50, 2005-09 ,         191.50, 2005-10 ,            192, 2005-11 ,         201.75, 2005-12 ,         197.50, 2006-01 ,         199.50, 2006-02 ,         201.50, 2006-03 ,         203.50, 2006-04 ,         205.50, 2006-05 ,         207.50, 2006-06 ,         219.50, 2007-02 
2005-04-01   ,         201.75, 2005-04 ,            200, 2005-05 ,         200.25, 2005-06 ,         202.25, 2005-07 ,         205.50, 2005-08 ,         207.50, 2005-09 ,         209.50, 2005-10 ,         213.75, 2005-11 ,         213.50, 2005-12 ,         215.50, 2006-01 ,         217.50, 2006-02 ,         219.50, 2006-03 ,         221.50, 2006-04 ,         223.50, 2006-05 ,         225.50, 2006-06 ,         237.50, 2007-02 
2005-03-25   ,         199.75, 2005-03 ,         201.75, 2005-04 ,            200, 2005-05 ,         201.50, 2005-06 ,         203.50, 2005-07 ,         205.50, 2005-08 ,         207.50, 2005-09 ,         209.50, 2005-10 ,         211.50, 2005-11 ,         213.50, 2005-12 ,         215.50, 2006-01 ,         217.50, 2006-02 ,         219.50, 2006-03 ,         221.50, 2006-04 ,         223.50, 2006-05 ,         237.50, 2007-01 
2005-03-18   ,         199.75, 2005-03 ,         201.75, 2005-04 ,            200, 2005-05 ,         201.50, 2005-06 ,         203.50, 2005-07 ,         205.50, 2005-08 ,         207.50, 2005-09 ,         209.50, 2005-10 ,         211.50, 2005-11 ,         213.50, 2005-12 ,         215.50, 2006-01 ,         217.50, 2006-02 ,         219.50, 2006-03 ,         221.50, 2006-04 ,         223.50, 2006-05 ,         237.50, 2007-01 
2005-03-11   ,            197, 2005-03 ,            199, 2005-04 ,         197.25, 2005-05 ,         198.75, 2005-06 ,         200.75, 2005-07 ,         202.75, 2005-08 ,         204.75, 2005-09 ,         206.75, 2005-10 ,         208.75, 2005-11 ,         210.75, 2005-12 ,         212.75, 2006-01 ,         214.75, 2006-02 ,         216.75, 2006-03 ,         218.75, 2006-04 ,         220.75, 2006-05 ,         234.75, 2007-01 
2005-03-04   ,         189.75, 2005-03 ,         191.75, 2005-04 ,            190, 2005-05 ,         191.50, 2005-06 ,         193.50, 2005-07 ,         195.50, 2005-08 ,         197.50, 2005-09 ,         199.50, 2005-10 ,         201.50, 2005-11 ,         203.50, 2005-12 ,         205.50, 2006-01 ,         207.50, 2006-02 ,         209.50, 2006-03 ,         211.50, 2006-04 ,         213.50, 2006-05 ,         227.50, 2007-01 
2005-02-25   ,         186.75, 2005-02 ,            188, 2005-03 ,         187.50, 2005-04 ,         188.25, 2005-05 ,         189.75, 2005-06 ,         191.75, 2005-07 ,         193.75, 2005-08 ,         195.75, 2005-09 ,         197.75, 2005-10 ,         199.75, 2005-11 ,         201.75, 2005-12 ,         203.75, 2006-01 ,         205.75, 2006-02 ,         207.75, 2006-03 ,         209.75, 2006-04 ,         225.75, 2006-12 
2005-02-18   ,            181, 2005-02 ,         182.25, 2005-03 ,         181.75, 2005-04 ,         182.50, 2005-05 ,            184, 2005-06 ,            186, 2005-07 ,            188, 2005-08 ,            190, 2005-09 ,            192, 2005-10 ,            194, 2005-11 ,            196, 2005-12 ,            198, 2006-01 ,            200, 2006-02 ,            202, 2006-03 ,            204, 2006-04 ,            220, 2006-12 
2005-02-11   ,            176, 2005-02 ,         177.75, 2005-03 ,         176.75, 2005-04 ,         177.50, 2005-05 ,            179, 2005-06 ,            181, 2005-07 ,            183, 2005-08 ,            185, 2005-09 ,            187, 2005-10 ,            189, 2005-11 ,            191, 2005-12 ,            193, 2006-01 ,            195, 2006-02 ,            197, 2006-03 ,            199, 2006-04 ,            215, 2006-12 
2005-02-04   ,            176, 2005-02 ,            178, 2005-03 ,         176.75, 2005-04 ,         177.50, 2005-05 ,            179, 2005-06 ,            181, 2005-07 ,            183, 2005-08 ,            185, 2005-09 ,            187, 2005-10 ,            189, 2005-11 ,            191, 2005-12 ,            193, 2006-01 ,            195, 2006-02 ,            197, 2006-03 ,            199, 2006-04 ,            215, 2006-12 
2005-01-28   ,         174.50, 2005-01 ,            176, 2005-02 ,            178, 2005-03 ,         176.75, 2005-04 ,         177.50, 2005-05 ,            179, 2005-06 ,            181, 2005-07 ,            183, 2005-08 ,            185, 2005-09 ,            187, 2005-10 ,            189, 2005-11 ,            191, 2005-12 ,            193, 2006-01 ,            195, 2006-02 ,            197, 2006-03 ,            213, 2006-11 
2005-01-21   ,            174, 2005-01 ,            175, 2005-02 ,         175.75, 2005-03 ,         176.25, 2005-04 ,            177, 2005-05 ,         178.50, 2005-06 ,         180.50, 2005-07 ,         182.50, 2005-08 ,         184.50, 2005-09 ,         186.50, 2005-10 ,         188.50, 2005-11 ,         190.50, 2005-12 ,         192.50, 2006-01 ,         194.50, 2006-02 ,         196.50, 2006-03 ,         212.50, 2006-11 
2005-01-14   ,         175.50, 2005-01 ,         178.50, 2005-02 ,         178.25, 2005-03 ,         182.25, 2005-04 ,            185, 2005-05 ,         188.25, 2005-06 ,         192.25, 2005-07 ,         196.25, 2005-08 ,            200, 2005-09 ,         202.25, 2005-10 ,         206.25, 2005-11 ,         209.25, 2005-12 ,         211.75, 2006-01 ,         214.25, 2006-02 ,         216.75, 2006-03 ,         236.25, 2006-11 
2005-01-07   ,         182.75, 2005-01 ,         184.50, 2005-02 ,         185.50, 2005-03 ,         189.50, 2005-04 ,         192.25, 2005-05 ,         195.50, 2005-06 ,         199.50, 2005-07 ,         203.50, 2005-08 ,         207.25, 2005-09 ,         209.50, 2005-10 ,         213.50, 2005-11 ,         216.50, 2005-12 ,            219, 2006-01 ,         221.50, 2006-02 ,            224, 2006-03 ,         243.50, 2006-11 
2004-12-31   ,         174.75, 2004-12 ,            177, 2005-01 ,         178.75, 2005-02 ,         179.75, 2005-03 ,         183.75, 2005-04 ,         186.50, 2005-05 ,         189.75, 2005-06 ,         193.75, 2005-07 ,         197.75, 2005-08 ,         201.50, 2005-09 ,         203.75, 2005-10 ,         207.75, 2005-11 ,         210.75, 2005-12 ,         213.25, 2006-01 ,         215.75, 2006-02 ,         234.75, 2006-10 
2004-12-24   ,            177, 2004-12 ,         179.25, 2005-01 ,            181, 2005-02 ,            182, 2005-03 ,            185, 2005-04 ,         188.75, 2005-05 ,            192, 2005-06 ,            196, 2005-07 ,            200, 2005-08 ,         203.75, 2005-09 ,            206, 2005-10 ,            210, 2005-11 ,            213, 2005-12 ,         215.50, 2006-01 ,            218, 2006-02 ,            237, 2006-10 
2004-12-17   ,            175, 2004-12 ,         177.25, 2005-01 ,            179, 2005-02 ,            180, 2005-03 ,         182.75, 2005-04 ,         186.75, 2005-05 ,            190, 2005-06 ,            194, 2005-07 ,            198, 2005-08 ,         201.75, 2005-09 ,            204, 2005-10 ,            208, 2005-11 ,            211, 2005-12 ,         213.50, 2006-01 ,            216, 2006-02 ,            235, 2006-10