E C O N S T A T S TM     FUTURES / COMMODITIES / SPOT MKTS
.
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 ice NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
BM&F - Brazil Mercantile & Futures Exchange, (Bolsa de Mercadorias & Futuros)
Agricultural Products / Commodities
BG2 .. Live cattle . 17788 BGI .. Live cattle . 45690 CN2 .. Corn . 8980 CNI .. Corn . 13404 EN2 .. Ethanol . 4458
ETN .. Ethanol . 4460 IC2 .. Arabica Coffee . 8848 ICF .. Arabica Coffee . 24384 IS2 .. Crystal Sugar . 3960 ISU .. Crystal Sugar . 7730
SO2 .. Soybean . 10354 SOJ .. Soybean . 17362 AL2 .. Anhydrous Alcohol . 4478 ALA .. Anhydrous Fuel Alcohol . 9336 BZ2 .. Feeder cattle . 2652
BZE .. Feeder cattle . 5150 CO2 .. Cotton . 4336 COT .. Cotton . 5568 WBG .. Live cattle futures . 6772 WCF .. Arabica coffee futures . 4888
CCM .. Cash- Settled Corn Futures . 10688 COP .. Milho base de preço Cascavel . 530 CPG .. Milho base de preço Paranaguá . 1206 CRV .. Corn Price Basis Rio Verde . 320 CTM .. Milho base de preço Triângulo Mineiro . 416
ETH .. CASH-SETTLED ETHANOL . 15730 SFI .. Cash-Settled Soybean . 8942
Metals (gold)
OZ1 .. Gold 250g. . 2438 OZ2 .. Odd-lot gold spot . 0 OZ3 .. Odd-lot gold spot (0.225g.) . 0
Sovereign Debt Instruments
B34 .. Global 2034 . 1516 B40 .. Global 2040 . 4452 T10 .. US T-Note 10 anos . 1092 A18 .. A-Bond 2018 . 416 B09 .. Global 2009 . 256
B10 .. Global 2010 . 26 B11 .. Global 2011 . 88 B12 .. Global 2012 . 26 B13 .. Global 2013 . 110 B14 .. Global 2014 . 102
B15 .. Global 2015 . 262 B19 .. Global 2019 . 1240 B20 .. Global 2020 . 1194 B24 .. Global 2024 . 26 B25 .. Global 2025 . 26
B27 .. Global 2027 . 226 B30 .. Global 2030 . 26 B37 .. Global 2037 . 262 BCB .. C-Bond . 920 VID .. IDI INDEX . 0
Interest Rates
BC5 .. CDS BRAZIL 5 YEARS . 210 DAP .. D x IPCA spread . 17876 DDI .. ID x U.S. Dollar spread . 127158 DI1 .. 1-Day ID . 123704 FRC .. FRA on the ID x U.S. Dollar spread . 69890
DDM .. ID x IGP-M spread . 16240 DI2 .. 1-Day ID . 52 SCC .. ID x US Dollar Swap with reset . 0 VF1 .. VF1 Volatility . 0 VF3 .. VF3 Volatility . 0
Indices
IAP .. IPCA . 2643 IND .. Ibovespa . 31826 WIN .. Ibovespa . 13030 BRI .. IBrX-50 . 1982 IDI .. IDI Index . 0
IR1 .. Rollover Ibovespa . 0
Foreign Exchange / Currency
DOL .. Commercial U.S. Dollar . 113016 EUR .. Euro . 55270 WDL .. Mini U.S. Dollar . 2644 FRP .. Forward Points on US Dollar Futures . 0 USD .. Spot US Dollar . 0
VTC .. U.S. Dollar Volatility . 0 AUD .. Australian dollar . 7802 CAD .. Canadian dollar . 7780 CHF .. SWISS FRANC . 5160 CLP .. CHILEAN PESO . 5146
CNY .. YUAN . 5116 DLA .. U.S. Dóllar options with adjustment . 0 DR1 .. Rollover US Dollar . 0 GBP .. POUND STERLING . 7796 JPY .. YEN . 8706
MXN .. PESO . 7790 NZD .. NEW ZEALAND DOLLAR . 5116 TRY .. TURKISH LIRA . 5106 WDO .. MINI U.S. DOLLAR . 18092 WEU .. MINI EURO . 11554
ZAR .. SOUTH AFRICAN RAND . 5088
Swaps
D11 .. 1day Interbank Deposits - type 1 series . 0 D12 .. 1dy Intrbnk Depsts type 2 . 22 D13 .. 1dy Intrbnk Depsts type 3 . 0 D14 .. 1dy Intrbnk Depsts type 4 . 0 SC3 .. Mini ID x US Dollar Swap with reset . 0
unsorted
Mini U.S. Dollar . 1098 Mini Ibovespa . 686 Soybean . 886 Conillon coffee . 168 FRA on ID X IGP-M spread . 128
EI-Bond . 8 Milho . 682 Milho . 74
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Bolsa de Mercadorias & Futuros (BM&F), Praça Antonio Prado, 48–01010–901 São Paulo–SP, BRAZIL, http://www.bmf.com.br
CNI .. Corn.
http://www.bmf.com.br
Grp: 7. CNI .. Corn
Column ( 1) CNI .. Corn maturity 1. Nearest maturity . Var:43. Obs for freq: 265. LeastFreq: daily
Column ( 2) CNI .. Corn maturity 2. 2nd maturity . Var:44. Obs for freq: 265. LeastFreq: daily
Column ( 3) CNI .. Corn maturity 3. 3rd maturity . Var:45. Obs for freq: 263. LeastFreq: daily
Column ( 4) CNI .. Corn maturity 4. 4th maturity . Var:46. Obs for freq: 255. LeastFreq: daily
Column ( 5) CNI .. Corn maturity 5. 5th maturity . Var:47. Obs for freq: 235. LeastFreq: daily
Column ( 6) CNI .. Corn maturity 6. 6th maturity . Var:48. Obs for freq: 137. LeastFreq: daily
Column ( 7) CNI .. Corn maturity 7. 7th maturity . Var:49. Obs for freq: 38. LeastFreq: daily
Column ( 8) CNI .. Corn maturity 8. 8th maturity . Var:50. Obs for freq: 8. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 13, 3:58 am

CNI .. Corn . Futures . Close Price 
                    , CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,, CNI .. Corn            ,
                    , CNI1st                 ,, CNI2nd                 ,, CNI3rd                 ,, CNI4th                 ,, CNI5th                 ,, CNI6th                 ,, CNI7th                 ,, CNI8th                 ,
                    , CNI .. Corn; Nearest   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,
                    , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2004 to Jan.29.2009,, Jan.2004 to Jan.29.2009,, Jan.2004 to Jan.15.2009,, Jan.2004 to Nov.18.2008,,  Jan.2004 to Oct.8.2008,,  Jan.2004 to Oct.8.2008,, Nov.2006 to Sep.19.2008,, May.2008 to Jul.16.2008,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2009-01-30          ,         22.860, 2009-03 ,         23.300, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-23          ,         23.550, 2009-03 ,         23.850, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-16          ,         23.900, 2009-03 ,         24.050, 2009-05 ,         24.150, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-09          ,         23.300, 2009-01 ,         25.000, 2009-03 ,         25.150, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-02          ,         23.410, 2009-01 ,         24.430, 2009-03 ,         24.680, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-26          ,         23.000, 2009-01 ,         23.670, 2009-03 ,         23.870, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-19          ,         22.910, 2009-01 ,         22.230, 2009-03 ,         22.420, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-12          ,         21.680, 2009-01 ,         21.650, 2009-03 ,         21.700, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-05          ,         21.070, 2009-01 ,         21.540, 2009-03 ,         21.700, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-28          ,         20.450, 2009-01 ,         21.050, 2009-03 ,         21.130, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-21          ,         20.300, 2009-01 ,         20.750, 2009-03 ,         21.010, 2009-05 ,         21.010, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-14          ,         21.270, 2008-11 ,         20.220, 2009-01 ,         20.700, 2009-03 ,         20.900, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-07          ,         21.150, 2008-11 ,         20.200, 2009-01 ,         20.540, 2009-03 ,         20.870, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-31          ,         20.650, 2008-11 ,         20.080, 2009-01 ,         20.600, 2009-03 ,         20.610, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-24          ,         20.300, 2008-11 ,         20.200, 2009-01 ,         20.500, 2009-03 ,         20.500, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-17          ,         21.700, 2008-11 ,         21.680, 2009-01 ,         22.100, 2009-03 ,         21.960, 2009-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-10          ,         21.700, 2008-11 ,         22.140, 2009-01 ,         22.380, 2009-03 ,         22.370, 2009-05 ,         23.370, 2009-07 ,         23.170, 2009-09 ,                    na,  ,                    na,  
2008-10-03          ,         23.000, 2008-11 ,         23.920, 2009-01 ,         24.400, 2009-03 ,         24.280, 2009-05 ,         25.000, 2009-07 ,         24.800, 2009-09 ,                    na,  ,                    na,  
2008-09-26          ,         23.790, 2008-11 ,         24.750, 2009-01 ,         25.180, 2009-03 ,         25.120, 2009-05 ,         25.750, 2009-07 ,         25.550, 2009-09 ,                    na,  ,                    na,  
2008-09-19          ,         22.700, 2008-09 ,         23.550, 2008-11 ,         24.620, 2009-01 ,         25.100, 2009-03 ,         25.150, 2009-05 ,         25.800, 2009-07 ,         25.600, 2009-09 ,                    na,  
2008-09-12          ,         23.200, 2008-09 ,         24.120, 2008-11 ,         25.360, 2009-01 ,         25.150, 2009-03 ,         25.200, 2009-05 ,         25.850, 2009-07 ,         25.650, 2009-09 ,                    na,  
2008-09-05          ,         23.200, 2008-09 ,         24.350, 2008-11 ,         25.900, 2009-01 ,         25.170, 2009-03 ,         25.380, 2009-05 ,         25.850, 2009-07 ,         25.650, 2009-09 ,                    na,  
2008-08-29          ,         23.320, 2008-09 ,         25.100, 2008-11 ,         26.500, 2009-01 ,         25.440, 2009-03 ,         25.180, 2009-05 ,         25.850, 2009-07 ,         25.650, 2009-09 ,                    na,  
2008-08-22          ,         23.800, 2008-09 ,         25.250, 2008-11 ,         26.790, 2009-01 ,         25.320, 2009-03 ,         25.270, 2009-05 ,         25.950, 2009-07 ,         25.750, 2009-09 ,                    na,  
2008-08-15          ,         23.290, 2008-09 ,         24.360, 2008-11 ,         26.280, 2009-01 ,         24.970, 2009-03 ,         24.840, 2009-05 ,         25.400, 2009-07 ,         25.200, 2009-09 ,                    na,  
2008-08-08          ,         24.000, 2008-09 ,         25.100, 2008-11 ,         26.650, 2009-01 ,         26.270, 2009-03 ,         25.820, 2009-05 ,         25.850, 2009-07 ,         25.550, 2009-09 ,                    na,  
2008-08-01          ,         25.100, 2008-09 ,         26.400, 2008-11 ,         28.300, 2009-01 ,         27.180, 2009-03 ,         26.600, 2009-05 ,         26.700, 2009-07 ,         26.700, 2009-09 ,                    na,  
2008-07-25          ,         25.200, 2008-09 ,         26.210, 2008-11 ,         28.200, 2009-01 ,         26.500, 2009-03 ,         26.000, 2009-05 ,         26.480, 2009-07 ,         26.480, 2009-09 ,                    na,  
2008-07-18          ,         26.290, 2008-09 ,         27.820, 2008-11 ,         29.750, 2009-01 ,         27.900, 2009-03 ,         26.700, 2009-05 ,         26.950, 2009-07 ,         26.950, 2009-09 ,         26.950, 2009-09 
2008-07-11          ,         27.900, 2008-07 ,         27.040, 2008-09 ,         28.820, 2008-11 ,         30.700, 2009-01 ,         28.000, 2009-03 ,         26.700, 2009-05 ,         26.950, 2009-07 ,         26.950, 2009-09 
2008-07-04          ,         28.000, 2008-07 ,         28.440, 2008-09 ,         30.000, 2008-11 ,         31.900, 2009-01 ,         28.550, 2009-03 ,         26.600, 2009-05 ,         27.150, 2009-07 ,         27.400, 2009-09 
2008-06-27          ,         29.000, 2008-07 ,         29.740, 2008-09 ,         31.190, 2008-11 ,         33.120, 2009-01 ,         29.000, 2009-03 ,         27.000, 2009-05 ,         27.050, 2009-07 ,         27.650, 2009-09 
2008-06-20          ,         28.500, 2008-07 ,         29.410, 2008-09 ,         30.400, 2008-11 ,         32.330, 2009-01 ,         29.000, 2009-03 ,         27.000, 2009-05 ,         27.100, 2009-07 ,         27.800, 2009-09 
2008-06-13          ,         27.750, 2008-07 ,         27.730, 2008-09 ,         29.120, 2008-11 ,         30.380, 2009-01 ,         28.000, 2009-03 ,         27.500, 2009-05 ,         27.000, 2009-07 ,         27.500, 2009-09 
2008-06-06          ,         24.390, 2008-07 ,         24.190, 2008-09 ,         25.600, 2008-11 ,         26.800, 2009-01 ,         27.200, 2009-03 ,         25.000, 2009-05 ,         25.600, 2009-07 ,         25.900, 2009-09 
2008-05-30          ,         24.980, 2008-07 ,         24.950, 2008-09 ,         26.500, 2008-11 ,         28.400, 2009-01 ,         28.300, 2009-03 ,         25.150, 2009-05 ,         25.500, 2009-07 ,         25.900, 2009-09 
2008-05-23          ,         24.910, 2008-07 ,         25.190, 2008-09 ,         27.060, 2008-11 ,         29.100, 2009-01 ,         28.500, 2009-03 ,         25.000, 2009-05 ,                    na,  ,                    na,  
2008-05-16          ,         27.000, 2008-05 ,         27.100, 2008-07 ,         27.210, 2008-09 ,         28.590, 2008-11 ,         30.500, 2009-01 ,         29.600, 2009-03 ,         25.300, 2009-05 ,                    na,  
2008-05-09          ,         27.650, 2008-05 ,         28.350, 2008-07 ,         28.800, 2008-09 ,         30.450, 2008-11 ,         31.730, 2009-01 ,         31.250, 2009-03 ,         25.800, 2009-05 ,                    na,  
2008-05-02          ,         27.400, 2008-05 ,         28.190, 2008-07 ,         28.590, 2008-09 ,         29.850, 2008-11 ,         31.340, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-04-25          ,         26.620, 2008-05 ,         27.330, 2008-07 ,         27.620, 2008-09 ,         28.600, 2008-11 ,         30.100, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-04-18          ,         26.460, 2008-05 ,         27.200, 2008-07 ,         27.530, 2008-09 ,         28.500, 2008-11 ,         29.900, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-04-11          ,         25.400, 2008-05 ,         26.920, 2008-07 ,         27.290, 2008-09 ,         28.440, 2008-11 ,         29.300, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-04-04          ,         24.800, 2008-05 ,         25.450, 2008-07 ,         25.810, 2008-09 ,         26.840, 2008-11 ,         28.150, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-03-28          ,         23.530, 2008-05 ,         23.900, 2008-07 ,         24.700, 2008-09 ,         25.700, 2008-11 ,         27.200, 2009-01 ,                    na,  ,                    na,  ,                    na,  
2008-03-21          ,         22.970, 2008-05 ,         24.090, 2008-07 ,         24.910, 2008-09 ,         26.000, 2008-11 ,         27.100, 2009-01 ,         27.200, 2009-01 ,                    na,  ,                    na,  
2008-03-14          ,         27.800, 2008-03 ,         23.110, 2008-05 ,         24.550, 2008-07 ,         25.080, 2008-09 ,         26.200, 2008-11 ,         26.800, 2009-01 ,                    na,  ,                    na,  
2008-03-07          ,         26.800, 2008-03 ,         23.010, 2008-05 ,         24.500, 2008-07 ,         24.610, 2008-09 ,         25.900, 2008-11 ,         26.800, 2009-01 ,                    na,  ,                    na,  
2008-02-29          ,         27.400, 2008-03 ,         23.550, 2008-05 ,         24.560, 2008-07 ,         25.390, 2008-09 ,         26.840, 2008-11 ,         28.000, 2009-01 ,                    na,  ,                    na,  
2008-02-22          ,         25.640, 2008-03 ,         23.230, 2008-05 ,         24.100, 2008-07 ,         24.500, 2008-09 ,         26.190, 2008-11 ,         26.800, 2009-01 ,                    na,  ,                    na,  
2008-02-15          ,         24.170, 2008-03 ,         22.680, 2008-05 ,         23.800, 2008-07 ,         23.770, 2008-09 ,         25.200, 2008-11 ,         26.200, 2009-01 ,                    na,  ,                    na,  
2008-02-08          ,         24.000, 2008-03 ,         23.100, 2008-05 ,         23.850, 2008-07 ,         24.290, 2008-09 ,         25.530, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-02-01          ,         23.700, 2008-03 ,         22.800, 2008-05 ,         23.750, 2008-07 ,         24.000, 2008-09 ,         25.700, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-01-25          ,         23.760, 2008-03 ,         22.790, 2008-05 ,         23.600, 2008-07 ,         23.850, 2008-09 ,         26.130, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-01-18          ,         29.500, 2008-01 ,         24.800, 2008-03 ,         23.800, 2008-05 ,         23.850, 2008-07 ,         24.430, 2008-09 ,         26.100, 2008-11 ,                    na,  ,                    na,  
2008-01-11          ,         31.800, 2008-01 ,         25.600, 2008-03 ,         23.940, 2008-05 ,         24.150, 2008-07 ,         24.490, 2008-09 ,         25.820, 2008-11 ,                    na,  ,                    na,  
2008-01-04          ,         33.000, 2008-01 ,         26.110, 2008-03 ,         24.360, 2008-05 ,         24.100, 2008-07 ,         24.330, 2008-09 ,         25.500, 2008-11 ,                    na,  ,                    na,  
2007-12-28          ,         32.500, 2008-01 ,         25.900, 2008-03 ,         23.700, 2008-05 ,         23.600, 2008-07 ,         23.630, 2008-09 ,         24.450, 2008-11 ,                    na,  ,                    na,  
2007-12-21          ,         32.410, 2008-01 ,         25.730, 2008-03 ,         23.650, 2008-05 ,         23.500, 2008-07 ,         23.450, 2008-09 ,         24.200, 2008-11 ,                    na,  ,                    na,  
2007-12-14          ,         31.260, 2008-01 ,         24.800, 2008-03 ,         22.820, 2008-05 ,         23.000, 2008-07 ,         22.900, 2008-09 ,         23.200, 2008-11 ,                    na,  ,                    na,  
2007-12-07          ,         33.470, 2008-01 ,         25.820, 2008-03 ,         23.300, 2008-05 ,         23.200, 2008-07 ,         23.290, 2008-09 ,         23.900, 2008-11 ,                    na,  ,                    na,  
2007-11-30          ,         35.190, 2008-01 ,         27.100, 2008-03 ,         23.320, 2008-05 ,         23.400, 2008-07 ,         23.370, 2008-09 ,         23.900, 2008-11 ,                    na,  ,                    na,  
2007-11-23          ,         36.500, 2008-01 ,         28.860, 2008-03 ,         23.470, 2008-05 ,         23.280, 2008-07 ,         23.410, 2008-09 ,         24.300, 2008-11 ,                    na,  ,                    na,  
2007-11-16          ,         32.500, 2007-11 ,         33.550, 2008-01 ,         26.050, 2008-03 ,         22.800, 2008-05 ,         22.600, 2008-07 ,         22.720, 2008-09 ,         23.250, 2008-11 ,                    na,  
2007-11-09          ,         29.500, 2007-11 ,         32.020, 2008-01 ,         25.680, 2008-03 ,         22.870, 2008-05 ,         22.550, 2008-07 ,         22.680, 2008-09 ,         23.200, 2008-11 ,                    na,  
2007-11-02          ,         29.090, 2007-11 ,         30.150, 2008-01 ,         25.160, 2008-03 ,         23.100, 2008-05 ,         22.800, 2008-07 ,         22.950, 2008-09 ,         23.000, 2008-11 ,                    na,  
2007-10-26          ,         27.900, 2007-11 ,         29.000, 2008-01 ,         24.050, 2008-03 ,         22.020, 2008-05 ,         21.900, 2008-07 ,         22.160, 2008-09 ,         22.200, 2008-11 ,                    na,  
2007-10-19          ,         27.000, 2007-11 ,         28.080, 2008-01 ,         23.600, 2008-03 ,         22.000, 2008-05 ,         21.850, 2008-07 ,         21.860, 2008-09 ,         21.800, 2008-11 ,                    na,  
2007-10-12          ,         25.960, 2007-11 ,         26.500, 2008-01 ,         22.660, 2008-03 ,         21.590, 2008-05 ,         21.670, 2008-07 ,         22.000, 2008-09 ,                    na,  ,                    na,  
2007-10-05          ,         26.330, 2007-11 ,         27.000, 2008-01 ,         23.390, 2008-03 ,         22.800, 2008-05 ,         22.700, 2008-07 ,         22.900, 2008-09 ,                    na,  ,                    na,  
2007-09-28          ,         26.400, 2007-11 ,         26.900, 2008-01 ,         22.990, 2008-03 ,         22.750, 2008-05 ,         22.800, 2008-07 ,         23.500, 2008-09 ,                    na,  ,                    na,  
2007-09-21          ,         26.980, 2007-11 ,         27.200, 2008-01 ,         23.340, 2008-03 ,         22.950, 2008-05 ,         23.050, 2008-07 ,         23.300, 2008-09 ,         23.700, 2008-09 ,                    na,  
2007-09-14          ,         26.500, 2007-09 ,         27.540, 2007-11 ,         27.750, 2008-01 ,         23.950, 2008-03 ,         23.620, 2008-05 ,         23.400, 2008-07 ,         23.750, 2008-09 ,                    na,  
2007-09-07          ,         26.500, 2007-09 ,         27.170, 2007-11 ,         26.950, 2008-01 ,         24.040, 2008-03 ,         23.700, 2008-05 ,         23.500, 2008-07 ,         23.300, 2008-09 ,                    na,  
2007-08-31          ,         25.000, 2007-09 ,         25.350, 2007-11 ,         25.630, 2008-01 ,         22.890, 2008-03 ,         22.440, 2008-05 ,         22.400, 2008-07 ,         22.450, 2008-09 ,                    na,  
2007-08-24          ,         23.450, 2007-09 ,         23.490, 2007-11 ,         23.830, 2008-01 ,         21.690, 2008-03 ,         21.660, 2008-05 ,         21.850, 2008-07 ,         21.900, 2008-09 ,                    na,  
2007-08-17          ,         23.900, 2007-09 ,         23.740, 2007-11 ,         23.840, 2008-01 ,         21.810, 2008-03 ,         21.470, 2008-05 ,         21.750, 2008-07 ,         21.900, 2008-09 ,                    na,  
2007-08-10          ,         22.600, 2007-09 ,         22.720, 2007-11 ,         23.450, 2008-01 ,         21.970, 2008-03 ,         21.850, 2008-05 ,         22.100, 2008-07 ,         22.200, 2008-09 ,                    na,  
2007-08-03          ,         20.750, 2007-09 ,         21.340, 2007-11 ,         22.240, 2008-01 ,         20.820, 2008-03 ,         20.880, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,         19.500, 2007-09 ,         19.730, 2007-11 ,         20.760, 2008-01 ,         19.700, 2008-03 ,         19.600, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,         18.100, 2007-07 ,         18.680, 2007-09 ,         18.950, 2007-11 ,         20.000, 2008-01 ,         19.070, 2008-03 ,         18.890, 2008-05 ,                    na,  ,                    na,  
2007-07-13          ,         18.500, 2007-07 ,         18.500, 2007-09 ,         18.650, 2007-11 ,         19.850, 2008-01 ,         18.900, 2008-03 ,         18.950, 2008-05 ,                    na,  ,                    na,  
2007-07-06          ,         18.500, 2007-07 ,         18.390, 2007-09 ,         18.600, 2007-11 ,         19.570, 2008-01 ,         18.750, 2008-03 ,         18.850, 2008-05 ,                    na,  ,                    na,  
2007-06-29          ,         18.000, 2007-07 ,         18.700, 2007-09 ,         18.800, 2007-11 ,         19.900, 2008-01 ,         18.900, 2008-03 ,         18.700, 2008-05 ,                    na,  ,                    na,  
2007-06-22          ,         19.200, 2007-07 ,         18.750, 2007-09 ,         18.810, 2007-11 ,         19.750, 2008-01 ,         18.500, 2008-03 ,         18.750, 2008-05 ,                    na,  ,                    na,  
2007-06-15          ,         19.490, 2007-07 ,         19.430, 2007-09 ,         19.450, 2007-11 ,         20.340, 2008-01 ,         18.800, 2008-03 ,         18.800, 2008-05 ,                    na,  ,                    na,  
2007-06-08          ,         19.400, 2007-07 ,         19.250, 2007-09 ,         19.500, 2007-11 ,         20.380, 2008-01 ,         18.900, 2008-03 ,         18.570, 2008-05 ,                    na,  ,                    na,  
2007-06-01          ,         19.600, 2007-07 ,         19.310, 2007-09 ,         19.500, 2007-11 ,         20.350, 2008-01 ,         19.000, 2008-03 ,         18.750, 2008-05 ,                    na,  ,                    na,  
2007-05-25          ,         19.600, 2007-07 ,         19.600, 2007-09 ,         19.750, 2007-11 ,         20.550, 2008-01 ,         19.400, 2008-03 ,         19.100, 2008-05 ,                    na,  ,                    na,  
2007-05-18          ,         19.340, 2007-07 ,         19.450, 2007-09 ,         19.680, 2007-11 ,         20.200, 2008-01 ,         19.200, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,         18.710, 2007-07 ,         18.670, 2007-09 ,         19.010, 2007-11 ,         19.750, 2008-01 ,         18.850, 2008-03 ,         18.950, 2008-03 ,                    na,  ,                    na,  
2007-05-04          ,         18.540, 2007-05 ,         18.800, 2007-07 ,         18.780, 2007-09 ,         19.060, 2007-11 ,         19.650, 2008-01 ,         19.000, 2008-03 ,                    na,  ,                    na,  
2007-04-27          ,         19.400, 2007-05 ,         18.780, 2007-07 ,         18.500, 2007-09 ,         18.570, 2007-11 ,         19.150, 2008-01 ,         18.700, 2008-03 ,                    na,  ,                    na,  
2007-04-20          ,         19.100, 2007-05 ,         18.630, 2007-07 ,         18.620, 2007-09 ,         18.640, 2007-11 ,         19.250, 2008-01 ,         18.800, 2008-03 ,                    na,  ,                    na,  
2007-04-13          ,         18.800, 2007-05 ,         18.650, 2007-07 ,         18.590, 2007-09 ,         18.630, 2007-11 ,         19.210, 2008-01 ,         18.750, 2008-03 ,                    na,  ,                    na,  
2007-04-06          ,         19.050, 2007-05 ,         19.200, 2007-07 ,         19.300, 2007-09 ,         19.300, 2007-11 ,         19.820, 2008-01 ,         19.300, 2008-03 ,                    na,  ,                    na,  
2007-03-30          ,         19.330, 2007-05 ,         19.340, 2007-07 ,         19.630, 2007-09 ,         19.970, 2007-11 ,         20.400, 2008-01 ,         19.850, 2008-03 ,                    na,  ,                    na,  
2007-03-23          ,         19.810, 2007-05 ,         19.950, 2007-07 ,         20.000, 2007-09 ,         20.600, 2007-11 ,         21.400, 2008-01 ,                    na,  ,                    na,  ,                    na,  
2007-03-16          ,         19.800, 2007-05 ,         19.900, 2007-07 ,         19.980, 2007-09 ,         20.850, 2007-11 ,         21.550, 2008-01 ,         21.610, 2008-01 ,                    na,  ,                    na,  
2007-03-09          ,         20.750, 2007-03 ,         19.990, 2007-05 ,         20.150, 2007-07 ,         20.200, 2007-09 ,         21.200, 2007-11 ,         22.000, 2008-01 ,                    na,  ,                    na,  
2007-03-02          ,         20.650, 2007-03 ,         20.100, 2007-05 ,         20.150, 2007-07 ,         20.150, 2007-09 ,         20.900, 2007-11 ,         21.840, 2008-01 ,                    na,  ,                    na,  
2007-02-23          ,         20.500, 2007-03 ,         20.380, 2007-05 ,         20.300, 2007-07 ,         20.540, 2007-09 ,         21.310, 2007-11 ,         22.250, 2008-01 ,                    na,  ,                    na,  
2007-02-16          ,         20.210, 2007-03 ,         19.900, 2007-05 ,         20.000, 2007-07 ,         20.200, 2007-09 ,         20.900, 2007-11 ,         22.000, 2008-01 ,                    na,  ,                    na,  
2007-02-09          ,         19.780, 2007-03 ,         19.640, 2007-05 ,         19.620, 2007-07 ,         19.900, 2007-09 ,         20.650, 2007-11 ,         21.950, 2008-01 ,                    na,  ,                    na,  
2007-02-02          ,         19.600, 2007-03 ,         19.320, 2007-05 ,         19.450, 2007-07 ,         19.850, 2007-09 ,         20.410, 2007-11 ,         21.300, 2008-01 ,                    na,  ,                    na,  
2007-01-26          ,         20.350, 2007-03 ,         19.900, 2007-05 ,         20.120, 2007-07 ,         20.390, 2007-09 ,         20.700, 2007-11 ,         21.400, 2008-01 ,                    na,  ,                    na,  
2007-01-19          ,         20.600, 2007-03 ,         20.100, 2007-05 ,         20.340, 2007-07 ,         20.400, 2007-09 ,         20.550, 2007-11 ,         21.200, 2008-01 ,         21.100, 2008-01 ,                    na,  
2007-01-12          ,         24.550, 2007-01 ,         19.720, 2007-03 ,         19.500, 2007-05 ,         19.600, 2007-07 ,         19.700, 2007-09 ,         20.200, 2007-11 ,         20.700, 2008-01 ,                    na,  
2007-01-05          ,         25.050, 2007-01 ,         19.810, 2007-03 ,         19.690, 2007-05 ,         19.740, 2007-07 ,         19.800, 2007-09 ,         20.250, 2007-11 ,         20.950, 2008-01 ,                    na,  
2006-12-29          ,         23.680, 2007-01 ,         19.820, 2007-03 ,         19.670, 2007-05 ,         19.800, 2007-07 ,         19.810, 2007-09 ,         20.200, 2007-11 ,         20.900, 2008-01 ,                    na,  
2006-12-22          ,         23.900, 2007-01 ,         19.250, 2007-03 ,         18.900, 2007-05 ,         19.350, 2007-07 ,         19.330, 2007-09 ,         19.550, 2007-11 ,         20.500, 2008-01 ,                    na,  
2006-12-15          ,         23.590, 2007-01 ,         19.910, 2007-03 ,         19.570, 2007-05 ,         19.800, 2007-07 ,         19.860, 2007-09 ,         20.030, 2007-11 ,                    na,  ,                    na,  
2006-12-08          ,         22.790, 2007-01 ,         19.650, 2007-03 ,         19.400, 2007-05 ,         19.710, 2007-07 ,         19.900, 2007-09 ,         19.900, 2007-11 ,                    na,  ,                    na,  
2006-12-01          ,         23.900, 2007-01 ,         20.930, 2007-03 ,         20.750, 2007-05 ,         21.000, 2007-07 ,         20.600, 2007-09 ,         20.850, 2007-11 ,                    na,  ,                    na,  
2006-11-24          ,         23.590, 2007-01 ,         20.760, 2007-03 ,         20.890, 2007-05 ,         21.130, 2007-07 ,         20.740, 2007-09 ,         21.000, 2007-11 ,                    na,  ,                    na,  
2006-11-17          ,         22.490, 2006-11 ,         22.150, 2007-01 ,         19.600, 2007-03 ,         19.730, 2007-05 ,         20.300, 2007-07 ,         20.200, 2007-09 ,         21.000, 2007-11 ,                    na,  
2006-11-10          ,         21.700, 2006-11 ,         21.800, 2007-01 ,         19.400, 2007-03 ,         19.450, 2007-05 ,         19.990, 2007-07 ,         19.980, 2007-09 ,         20.000, 2008-01 ,                    na,  
2006-11-03          ,         20.500, 2006-11 ,         20.870, 2007-01 ,         19.100, 2007-03 ,         18.820, 2007-05 ,         19.450, 2007-07 ,         19.700, 2007-09 ,                    na,  ,                    na,  
2006-10-27          ,         20.150, 2006-11 ,         20.610, 2007-01 ,         18.800, 2007-03 ,         18.460, 2007-05 ,         19.300, 2007-07 ,         19.700, 2007-09 ,                    na,  ,                    na,  
2006-10-20          ,         19.800, 2006-11 ,         20.300, 2007-01 ,         18.440, 2007-03 ,         17.770, 2007-05 ,         18.200, 2007-07 ,         19.800, 2007-09 ,                    na,  ,                    na,  
2006-10-13          ,         21.000, 2006-11 ,         21.540, 2007-01 ,         19.620, 2007-03 ,         18.740, 2007-05 ,         18.800, 2007-07 ,         19.700, 2007-09 ,                    na,  ,                    na,  
2006-10-06          ,         20.250, 2006-11 ,         20.580, 2007-01 ,         18.800, 2007-03 ,         18.250, 2007-05 ,         18.300, 2007-07 ,         19.400, 2007-09 ,                    na,  ,                    na,  
2006-09-29          ,         19.320, 2006-11 ,         19.590, 2007-01 ,         18.220, 2007-03 ,         17.480, 2007-05 ,         17.500, 2007-07 ,         18.800, 2007-09 ,                    na,  ,                    na,  
2006-09-22          ,         18.520, 2006-11 ,         18.970, 2007-01 ,         18.220, 2007-03 ,         17.800, 2007-05 ,         18.100, 2007-07 ,         17.850, 2007-07 ,                    na,  ,                    na,  
2006-09-15          ,         18.000, 2006-09 ,         17.950, 2006-11 ,         18.400, 2007-01 ,         17.900, 2007-03 ,         17.600, 2007-05 ,         17.880, 2007-07 ,                    na,  ,                    na,  
2006-09-08          ,         18.150, 2006-09 ,         17.410, 2006-11 ,         17.640, 2007-01 ,         17.410, 2007-03 ,         17.210, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2006-09-01          ,         17.530, 2006-09 ,         17.240, 2006-11 ,         17.510, 2007-01 ,         17.250, 2007-03 ,         17.100, 2007-05 ,         18.400, 2008-01 ,                    na,  ,                    na,  
2006-08-25          ,         17.400, 2006-09 ,         16.930, 2006-11 ,         17.340, 2007-01 ,         17.000, 2007-03 ,         17.000, 2007-05 ,         17.000, 2007-07 ,                    na,  ,                    na,  
2006-08-18          ,         17.020, 2006-09 ,         16.800, 2006-11 ,         17.260, 2007-01 ,         16.950, 2007-03 ,         16.900, 2007-05 ,         17.000, 2007-07 ,                    na,  ,                    na,  
2006-08-11          ,         17.300, 2006-09 ,         17.350, 2006-11 ,         17.740, 2007-01 ,         17.380, 2007-03 ,         17.100, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2006-08-04          ,         16.930, 2006-09 ,         17.100, 2006-11 ,         17.500, 2007-01 ,         17.180, 2007-03 ,         17.000, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2006-07-28          ,         16.470, 2006-09 ,         16.970, 2006-11 ,         17.460, 2007-01 ,         17.050, 2007-03 ,         17.000, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2006-07-21          ,         16.150, 2006-09 ,         16.800, 2006-11 ,         17.340, 2007-01 ,         17.100, 2007-03 ,         17.050, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-07-14          ,         17.000, 2006-07 ,         16.550, 2006-09 ,         17.130, 2006-11 ,         17.590, 2007-01 ,         17.350, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-07-07          ,         17.400, 2006-07 ,         16.750, 2006-09 ,         16.970, 2006-11 ,         17.480, 2007-01 ,         17.200, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-06-30          ,         17.200, 2006-07 ,         16.960, 2006-09 ,         17.100, 2006-11 ,         17.290, 2007-01 ,         17.300, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-06-23          ,         16.940, 2006-07 ,         17.000, 2006-09 ,         17.250, 2006-11 ,         17.400, 2007-01 ,         17.500, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-06-16          ,         16.950, 2006-07 ,         17.170, 2006-09 ,         17.450, 2006-11 ,         17.800, 2007-01 ,         17.800, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-06-09          ,         16.820, 2006-07 ,         16.990, 2006-09 ,         17.350, 2006-11 ,         17.850, 2007-01 ,         17.800, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-06-02          ,         16.800, 2006-07 ,         17.030, 2006-09 ,         17.570, 2006-11 ,         17.950, 2007-01 ,         17.900, 2007-03 ,                    na,  ,                    na,  ,                    na,  
2006-05-26          ,         16.690, 2006-07 ,         17.000, 2006-09 ,         17.450, 2006-11 ,         17.800, 2007-01 ,         17.650, 2007-03 ,         17.800, 2007-03 ,                    na,  ,                    na,  
2006-05-19          ,         16.500, 2000-07 ,         16.750, 2000-09 ,         17.300, 2000-11 ,         17.750, 2000-01 ,         17.600, 2000-03 ,         17.650, 2000-03 ,                    na,  ,                    na,  
2006-05-12          ,         14.900, 2000-05 ,         16.420, 2000-07 ,         16.690, 2000-09 ,         17.130, 2000-11 ,         17.550, 2000-01 ,         17.600, 2000-03 ,                    na,  ,                    na,  
2006-05-05          ,         14.860, 2000-05 ,         16.080, 2000-07 ,         16.450, 2000-09 ,         16.920, 2000-11 ,         17.300, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-04-28          ,         15.620, 2000-05 ,         16.400, 2000-07 ,         16.650, 2000-09 ,         16.960, 2000-11 ,         17.270, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-04-21          ,         15.890, 2000-05 ,         16.700, 2000-07 ,         16.770, 2000-09 ,         17.120, 2000-11 ,         17.430, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-04-14          ,         15.050, 2000-05 ,         15.900, 2000-07 ,         16.060, 2000-09 ,         16.800, 2000-11 ,         16.940, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-04-07          ,         14.760, 2000-05 ,         15.600, 2000-07 ,         16.300, 2000-09 ,         16.750, 2000-11 ,         16.950, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-03-31          ,         13.750, 2000-05 ,         14.590, 2000-07 ,         15.530, 2000-09 ,         16.420, 2000-11 ,         16.800, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-03-24          ,         13.590, 2000-05 ,         14.290, 2000-07 ,         15.400, 2000-09 ,         16.410, 2000-11 ,         16.800, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2006-03-17          ,         13.120, 2000-05 ,         13.410, 2000-07 ,         14.560, 2000-09 ,         15.700, 2000-11 ,         16.630, 2000-01 ,         17.100, 2000-01 ,                    na,  ,                    na,  
2006-03-10          ,         15.700, 2000-03 ,         14.890, 2000-05 ,         15.100, 2000-07 ,         15.910, 2000-09 ,         16.870, 2000-11 ,         17.490, 2000-01 ,                    na,  ,                    na,  
2006-03-03          ,         15.100, 2000-03 ,         15.150, 2000-05 ,         15.320, 2000-07 ,         16.490, 2000-09 ,         17.340, 2000-11 ,         17.500, 2000-01 ,                    na,  ,                    na,  
2006-02-24          ,         15.450, 2000-03 ,         15.340, 2000-05 ,         15.580, 2000-07 ,         16.700, 2000-09 ,         17.430, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2006-02-17          ,         15.900, 2000-03 ,         15.950, 2000-05 ,         16.500, 2000-07 ,         17.200, 2000-09 ,         17.920, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2006-02-10          ,         16.150, 2000-03 ,         16.620, 2000-05 ,         17.030, 2000-07 ,         18.000, 2000-09 ,         18.650, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2006-02-03          ,         16.320, 2000-03 ,         16.700, 2000-05 ,         17.050, 2000-07 ,         18.000, 2000-09 ,         18.820, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2006-01-27          ,         16.790, 2000-03 ,         17.050, 2000-05 ,         17.250, 2000-07 ,         18.030, 2000-09 ,         18.980, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2006-01-20          ,         16.530, 2000-03 ,         16.570, 2000-05 ,         17.120, 2000-07 ,         17.500, 2000-09 ,         18.000, 2000-11 ,         17.950, 2000-11 ,                    na,  ,                    na,  
2006-01-13          ,         18.000, 2000-01 ,         16.920, 2000-03 ,         17.050, 2000-05 ,         17.960, 2000-07 ,         17.880, 2000-09 ,         18.300, 2000-11 ,                    na,  ,                    na,  
2006-01-06          ,         17.600, 2000-01 ,         17.170, 2000-03 ,         17.100, 2000-05 ,         17.900, 2000-07 ,         18.100, 2000-09 ,         18.250, 2000-11 ,                    na,  ,                    na,  
2005-12-30          ,         17.010, 2000-01 ,         17.040, 2000-03 ,         17.190, 2000-05 ,         17.910, 2000-07 ,         18.000, 2000-09 ,         18.210, 2000-11 ,                    na,  ,                    na,  
2005-12-23          ,         16.800, 2000-01 ,         16.900, 2000-03 ,         17.100, 2000-05 ,         17.450, 2000-07 ,         17.900, 2000-09 ,         18.100, 2000-11 ,                    na,  ,                    na,  
2005-12-16          ,         17.180, 2000-01 ,         17.000, 2000-03 ,         17.330, 2000-05 ,         17.900, 2000-07 ,         17.800, 2000-09 ,         18.300, 2000-11 ,                    na,  ,                    na,  
2005-12-09          ,         16.610, 2000-01 ,         16.050, 2000-03 ,         16.250, 2000-05 ,         16.800, 2000-07 ,         17.150, 2000-09 ,         18.000, 2000-11 ,                    na,  ,                    na,  
2005-12-02          ,         16.350, 2000-01 ,         16.240, 2000-03 ,         16.200, 2000-05 ,         16.700, 2000-07 ,         17.000, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2005-11-25          ,         16.410, 2000-01 ,         16.250, 2000-03 ,         16.300, 2000-05 ,         16.800, 2000-07 ,         17.300, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2005-11-18          ,         16.010, 2000-01 ,         16.150, 2000-03 ,         16.240, 2000-05 ,         17.000, 2000-07 ,         17.350, 2000-09 ,         17.350, 2000-09 ,                    na,  ,                    na,  
2005-11-11          ,         15.800, 2000-11 ,         15.900, 2000-01 ,         16.000, 2000-03 ,         16.110, 2000-05 ,         16.900, 2000-07 ,         17.200, 2000-09 ,                    na,  ,                    na,  
2005-11-04          ,         15.920, 2000-11 ,         16.100, 2000-01 ,         16.200, 2000-03 ,         16.220, 2000-05 ,         17.000, 2000-07 ,         18.000, 2000-09 ,                    na,  ,                    na,  
2005-10-28          ,         16.450, 2000-11 ,         16.970, 2000-01 ,         16.690, 2000-03 ,         16.540, 2000-05 ,         17.200, 2000-07 ,         18.000, 2000-09 ,                    na,  ,                    na,  
2005-10-21          ,         17.690, 2000-11 ,         17.860, 2000-01 ,         16.700, 2000-03 ,         16.670, 2000-05 ,         17.400, 2000-07 ,                    na,  ,                    na,  ,                    na,  
2005-10-14          ,         18.800, 2000-11 ,         19.120, 2000-01 ,         17.870, 2000-03 ,         17.600, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-07          ,         19.000, 2000-11 ,         19.250, 2000-01 ,         17.900, 2000-03 ,         17.710, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-30          ,         19.070, 2000-11 ,         19.340, 2000-01 ,         18.050, 2000-03 ,         18.060, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-23          ,         19.640, 2000-11 ,         20.450, 2000-01 ,         18.930, 2000-03 ,         19.000, 2000-05 ,         18.590, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-09-16          ,         18.800, 2000-09 ,         19.850, 2000-11 ,         20.770, 2000-01 ,         19.500, 2000-03 ,         19.200, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-09-09          ,         19.290, 2000-09 ,         20.920, 2000-11 ,         21.970, 2000-01 ,         20.410, 2000-03 ,         20.180, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-09-02          ,         19.600, 2000-09 ,         21.090, 2000-11 ,         22.090, 2000-01 ,         20.700, 2000-03 ,         21.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-08-26          ,         19.100, 2000-09 ,         21.000, 2000-11 ,         22.000, 2000-01 ,         21.180, 2000-03 ,         21.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-08-19          ,         18.960, 2000-09 ,         21.290, 2000-11 ,         22.400, 2000-01 ,         21.340, 2000-03 ,         20.900, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-08-12          ,         19.550, 2000-09 ,         21.470, 2000-11 ,         22.340, 2000-01 ,         20.990, 2000-03 ,         20.850, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-08-05          ,         19.950, 2000-09 ,         21.800, 2000-11 ,         22.540, 2000-01 ,         21.000, 2000-03 ,         20.800, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-07-29          ,         20.100, 2000-09 ,         21.980, 2000-11 ,         22.700, 2000-01 ,         20.900, 2000-03 ,         20.700, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2005-07-22          ,         19.900, 2000-09 ,         22.100, 2000-11 ,         22.800, 2000-01 ,         21.260, 2000-03 ,         20.500, 2000-05 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2005-07-15          ,         19.000, 2000-07 ,         20.550, 2000-09 ,         22.400, 2000-11 ,         22.900, 2000-01 ,         21.400, 2000-03 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2005-07-08          ,         20.300, 2000-07 ,         21.200, 2000-09 ,         22.600, 2000-11 ,         22.800, 2000-01 ,         21.210, 2000-03 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2005-07-01          ,         20.800, 2000-07 ,         21.660, 2000-09 ,         22.950, 2000-11 ,         23.050, 2000-01 ,         21.450, 2000-03 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2005-06-24          ,         21.190, 2000-07 ,         22.000, 2000-09 ,         22.950, 2000-11 ,         22.800, 2000-01 ,         21.350, 2000-03 ,         20.000, 2000-05 ,                    na,  ,                    na,  
2005-06-17          ,         21.550, 2000-07 ,         22.700, 2000-09 ,         23.850, 2000-11 ,         23.900, 2000-01 ,         21.550, 2000-03 ,                    na,  ,                    na,  ,                    na,  
2005-06-10          ,         21.700, 2000-07 ,         23.000, 2000-09 ,         24.000, 2000-11 ,         23.900, 2000-01 ,         21.500, 2000-03 ,                    na,  ,                    na,  ,                    na,  
2005-06-03          ,         21.700, 2000-07 ,         22.600, 2000-09 ,         23.790, 2000-11 ,         23.600, 2000-01 ,         21.500, 2000-03 ,                    na,  ,                    na,  ,                    na,  
2005-05-27          ,         21.580, 2000-07 ,         22.600, 2000-09 ,         23.650, 2000-11 ,         23.650, 2000-01 ,         21.500, 2000-03 ,                    na,  ,                    na,  ,                    na,  
2005-05-20          ,         21.580, 2000-07 ,         22.660, 2000-09 ,         23.750, 2000-11 ,         23.800, 2000-01 ,         22.200, 2000-03 ,         22.200, 2000-03 ,                    na,  ,                    na,  
2005-05-13          ,         20.600, 2000-05 ,         22.200, 2000-07 ,         22.810, 2000-09 ,         23.890, 2000-11 ,         24.000, 2000-01 ,         22.400, 2000-03 ,                    na,  ,                    na,  
2005-05-06          ,         20.600, 2000-05 ,         22.250, 2000-07 ,         23.000, 2000-09 ,         23.940, 2000-11 ,         23.960, 2000-01 ,         22.900, 2000-03 ,                    na,  ,                    na,  
2005-04-29          ,         20.500, 2000-05 ,         22.500, 2000-07 ,         23.100, 2000-09 ,         24.100, 2000-11 ,         24.000, 2000-01 ,         23.100, 2000-03 ,                    na,  ,                    na,  
2005-04-22          ,         21.000, 2000-05 ,         23.000, 2000-07 ,         23.850, 2000-09 ,         24.900, 2000-11 ,         24.500, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2005-04-15          ,         20.600, 2000-05 ,         22.350, 2000-07 ,         23.400, 2000-09 ,         24.700, 2000-11 ,         24.850, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2005-04-08          ,         20.400, 2000-05 ,         21.700, 2000-07 ,         22.650, 2000-09 ,         23.800, 2000-11 ,         24.200, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2005-04-01          ,         21.000, 2000-05 ,         22.200, 2000-07 ,         23.450, 2000-09 ,         24.350, 2000-11 ,         24.700, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2005-03-25          ,         21.300, 2000-05 ,         22.110, 2000-07 ,         23.100, 2000-09 ,         23.900, 2000-11 ,         23.950, 2000-01 ,         24.400, 2000-01 ,                    na,  ,                    na,  
2005-03-18          ,         21.500, 2000-03 ,         21.900, 2000-05 ,         22.800, 2000-07 ,         23.340, 2000-09 ,         24.450, 2000-11 ,         24.100, 2000-01 ,                    na,  ,                    na,  
2005-03-11          ,         21.400, 2000-03 ,         22.150, 2000-05 ,         23.300, 2000-07 ,         23.950, 2000-09 ,         25.000, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-03-04          ,         20.500, 2000-03 ,         21.250, 2000-05 ,         22.290, 2000-07 ,         22.850, 2000-09 ,         24.000, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-02-25          ,         18.900, 2000-03 ,         20.000, 2000-05 ,         21.210, 2000-07 ,         21.950, 2000-09 ,         23.300, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-02-18          ,         18.400, 2000-03 ,         18.830, 2000-05 ,         20.100, 2000-07 ,         21.050, 2000-09 ,         22.000, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-02-11          ,         17.850, 2000-03 ,         17.650, 2000-05 ,         18.800, 2000-07 ,         19.800, 2000-09 ,         21.300, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-02-04          ,         18.500, 2000-03 ,         18.550, 2000-05 ,         19.410, 2000-07 ,         20.300, 2000-09 ,         21.300, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2005-01-28          ,         18.700, 2000-03 ,         19.150, 2000-05 ,         19.800, 2000-07 ,         20.630, 2000-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21          ,         18.650, 2000-03 ,         19.350, 2000-05 ,         20.150, 2000-07 ,         20.350, 2000-09 ,         20.450, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2005-01-14          ,         18.200, 2000-01 ,         19.050, 2000-03 ,         19.750, 2000-05 ,         20.800, 2000-07 ,         20.850, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2005-01-07          ,         18.400, 2000-01 ,         19.650, 2000-03 ,         20.700, 2000-05 ,         21.650, 2000-07 ,         21.800, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-12-31          ,         17.700, 2000-01 ,         18.550, 2000-03 ,         19.250, 2000-05 ,         20.900, 2000-07 ,         21.150, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-12-24          ,         17.750, 2000-01 ,         18.500, 2000-03 ,         19.100, 2000-05 ,         21.200, 2000-07 ,         21.250, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-12-17          ,         17.500, 2000-01 ,         18.100, 2000-03 ,         18.810, 2000-05 ,         20.800, 2000-07 ,         21.000, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-12-10          ,         17.800, 2000-01 ,         18.300, 2000-03 ,         18.950, 2000-05 ,         20.500, 2000-07 ,         21.000, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-12-03          ,         17.650, 2000-01 ,         18.050, 2000-03 ,         18.700, 2000-05 ,         20.050, 2000-07 ,         21.200, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-11-26          ,         18.450, 2000-01 ,         18.960, 2000-03 ,         19.550, 2000-05 ,         20.900, 2000-07 ,         21.700, 2000-09 ,                    na,  ,                    na,  ,                    na,  
2004-11-19          ,         18.600, 2000-01 ,         18.900, 2000-03 ,         19.410, 2000-05 ,         20.950, 2000-07 ,         21.200, 2000-09 ,         21.200, 2000-09 ,                    na,  ,                    na,  
2004-11-12          ,         18.600, 2000-11 ,         18.700, 2000-01 ,         18.950, 2000-03 ,         19.600, 2000-05 ,         20.600, 2000-07 ,         21.000, 2000-09 ,                    na,  ,                    na,  
2004-11-05          ,         18.400, 2000-11 ,         19.500, 2000-01 ,         19.700, 2000-03 ,         20.050, 2000-05 ,         20.200, 2000-07 ,                    na,  ,                    na,  ,                    na,  
2004-10-29          ,         18.350, 2000-11 ,         19.450, 2000-01 ,         19.800, 2000-03 ,         19.950, 2000-05 ,         20.200, 2000-07 ,                    na,  ,                    na,  ,                    na,  
2004-10-22          ,         18.450, 2000-11 ,         19.550, 2000-01 ,         19.800, 2000-03 ,         19.800, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-10-15          ,         19.300, 2000-11 ,         20.400, 2000-01 ,         20.500, 2000-03 ,         20.410, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-10-08          ,         19.800, 2000-11 ,         20.850, 2000-01 ,         20.750, 2000-03 ,         20.750, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-10-01          ,         19.900, 2000-11 ,         20.850, 2000-01 ,         20.880, 2000-03 ,         21.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-09-24          ,         20.300, 2000-11 ,         21.550, 2000-01 ,         21.600, 2000-03 ,         21.500, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-09-17          ,         20.990, 2000-11 ,         22.280, 2000-01 ,         22.000, 2000-03 ,         21.950, 2000-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-09-10          ,         19.500, 2000-09 ,         21.000, 2000-11 ,         22.200, 2000-01 ,         21.800, 2000-03 ,         22.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-09-03          ,         19.500, 2000-09 ,         21.350, 2000-11 ,         22.500, 2000-01 ,         21.600, 2000-03 ,         21.900, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-08-27          ,         20.100, 2000-09 ,         21.400, 2000-11 ,         22.400, 2000-01 ,         21.700, 2000-03 ,         21.600, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-08-20          ,         19.700, 2000-09 ,         20.820, 2000-11 ,         21.550, 2000-01 ,         21.000, 2000-03 ,         21.350, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-08-13          ,         18.950, 2000-09 ,         20.250, 2000-11 ,         20.900, 2000-01 ,         20.800, 2000-03 ,         21.050, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-08-06          ,         19.000, 2000-09 ,         20.200, 2000-11 ,         20.650, 2000-01 ,         20.600, 2000-03 ,         21.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-07-30          ,         19.050, 2000-09 ,         20.200, 2000-11 ,         20.450, 2000-01 ,         20.500, 2000-03 ,         20.100, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-07-23          ,         19.050, 2000-09 ,         20.200, 2000-11 ,         20.650, 2000-01 ,         20.750, 2000-03 ,         20.300, 2000-05 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2004-07-16          ,         18.300, 2000-07 ,         19.200, 2000-09 ,         20.400, 2000-11 ,         20.750, 2000-01 ,         20.950, 2000-03 ,         20.500, 2000-05 ,                    na,  ,                    na,  
2004-07-09          ,         18.400, 2000-07 ,         19.350, 2000-09 ,         20.850, 2000-11 ,         21.000, 2000-01 ,         21.040, 2000-03 ,         21.200, 2000-05 ,                    na,  ,                    na,  
2004-07-02          ,         18.300, 2000-07 ,         19.450, 2000-09 ,         21.150, 2000-11 ,         21.550, 2000-01 ,         22.000, 2000-03 ,         21.800, 2000-05 ,                    na,  ,                    na,  
2004-06-25          ,         19.400, 2000-07 ,         21.150, 2000-09 ,         22.700, 2000-11 ,         22.850, 2000-01 ,         18.740, 2000-03 ,         18.740, 2000-05 ,                    na,  ,                    na,  
2004-06-18          ,         20.250, 2000-07 ,         21.800, 2000-09 ,         23.200, 2000-11 ,         23.300, 2000-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-11          ,         21.600, 2000-07 ,         22.600, 2000-09 ,         23.550, 2000-11 ,         22.650, 2000-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-04          ,         22.290, 2000-07 ,         22.800, 2000-09 ,         24.050, 2000-11 ,         23.650, 2000-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-28          ,         22.900, 2000-07 ,         23.800, 2000-09 ,         25.100, 2000-11 ,         24.950, 2000-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-21          ,         23.330, 2000-07 ,         24.240, 2000-09 ,         25.950, 2000-11 ,         25.670, 2000-01 ,         25.550, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-05-14          ,         20.900, 2000-05 ,         22.800, 2000-07 ,         23.700, 2000-09 ,         25.500, 2000-11 ,         25.500, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-05-07          ,         20.500, 2000-05 ,         22.800, 2000-07 ,         23.690, 2000-09 ,         25.200, 2000-11 ,         25.100, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-04-30          ,         21.000, 2000-05 ,         23.400, 2000-07 ,         24.450, 2000-09 ,         25.430, 2000-11 ,         25.850, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-04-23          ,         23.000, 2000-05 ,         24.300, 2000-07 ,         25.150, 2000-09 ,         26.250, 2000-11 ,         27.050, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-04-16          ,         23.300, 2000-05 ,         24.700, 2000-07 ,         25.800, 2000-09 ,         26.850, 2000-11 ,         27.920, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-04-09          ,         23.050, 2000-05 ,         24.950, 2000-07 ,         25.950, 2000-09 ,         27.200, 2000-11 ,         28.000, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-04-02          ,         22.700, 2000-05 ,         24.810, 2000-07 ,         25.890, 2000-09 ,         26.900, 2000-11 ,         27.300, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-03-26          ,         22.150, 2000-05 ,         24.300, 2000-07 ,         25.300, 2000-09 ,         26.350, 2000-11 ,         27.500, 2000-01 ,                    na,  ,                    na,  ,                    na,  
2004-03-19          ,         20.000, 2000-03 ,         21.600, 2000-05 ,         23.600, 2000-07 ,         24.600, 2000-09 ,         25.600, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-03-12          ,         19.700, 2000-03 ,         20.550, 2000-05 ,         22.500, 2000-07 ,         23.300, 2000-09 ,         24.020, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-03-05          ,         19.050, 2000-03 ,         20.850, 2000-05 ,         22.500, 2000-07 ,         23.900, 2000-09 ,         24.900, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-02-27          ,         19.280, 2000-03 ,         19.460, 2000-05 ,         20.550, 2000-07 ,         21.750, 2000-09 ,         22.750, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-02-20          ,         19.600, 2000-03 ,         19.580, 2000-05 ,         20.310, 2000-07 ,         21.550, 2000-09 ,         22.300, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-02-13          ,         19.300, 2000-03 ,         19.630, 2000-05 ,         20.350, 2000-07 ,         21.470, 2000-09 ,         22.100, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-02-06          ,         19.050, 2000-03 ,         19.500, 2000-05 ,         20.250, 2000-07 ,         21.350, 2000-09 ,         21.900, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-01-30          ,         19.350, 2000-03 ,         19.650, 2000-05 ,         20.500, 2000-07 ,         21.500, 2000-09 ,         21.800, 2000-11 ,                    na,  ,                    na,  ,                    na,  
2004-01-23          ,         19.390, 2000-03 ,         19.550, 2000-05 ,         20.500, 2000-07 ,         21.700, 2000-09 ,         21.700, 2000-11 ,         22.000, 2000-11 ,                    na,  ,                    na,  
2004-01-16          ,         19.900, 2000-01 ,         19.650, 2000-03 ,         19.600, 2000-05 ,         20.350, 2000-07 ,         21.350, 2000-09 ,         22.200, 2000-11 ,                    na,  ,                    na,  
2004-01-09          ,         20.100, 2000-01 ,         19.800, 2000-03 ,         19.850, 2000-05 ,         20.600, 2000-07 ,         21.350, 2000-09 ,         22.300, 2000-11 ,                    na,  ,                    na,