E C O N S T A T S TM
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
SFE - Sydney Futures Exchange (SFE)
Commodities / Miscellaneous
  FW - Fine Wool (cents / kg cleanweight) . 8814 BW - Broad Wool . 8838 GW - Greasy Wool . 8815 CT - MLA/SFE Cattle Futures . 8820
PT - Listed Property Trust . 828 AF - AUD (USD / one AUD) . 1739 NW - NZ Broad Wool . 156
Equity Index Futures
  AP - SPI 200 (A$25 x SPI200) . 6803 ZI - FoX15 Gross Share Price Index . 2043
Equity (Individual Share Futures)
  CA - RIO ISF . 2833 TA - TLS ISF . 2809 BL - BHP ISF . 2749 BO - BLD ISF . 2729
AZ - ANZ ISF . 2731 BC - WBC ISF . 2687 BP - BSL ISF . 2718 CB - CBA ISF . 2723
NB - NAB ISF . 2703 CM - CML ISF . 2688 LH - LHG ISF . 2215 WB - WBC ISF (Cash Settled) . 728
NM - NCM ISF . 1174 TB - TAH ISF . 1133 CS - RIN ISF . 1145 PM - AMP ISF . 1101
WD - WPL ISF . 1101 WM - AWC ISF . 1100 WW - WOW ISF . 1101 AR - AMC ISF . 1111
CI - CBA ISF (Cash Settled) . 1106 SG - SGB ISF . 1055 SU - SUN ISF . 1056 WE - WSF ISF . 1055
WF - WES ISF . 1056 AX - AXA ISF . 1079 BM - BIL ISF . 1072 CC - CCL ISF . 1068
FB - FGL ISF . 1068 FX - FXJ ISF . 1066 IA - IAG ISF . 1051 LL - LLC ISF . 1052
MY - SYB ISF . 1046 MA - MYP ISF . 393 PB - PBL ISF . 1043 PC - ANN ISF . 1041
QB - QBE ISF . 1044 QN - QAN ISF . 1041 TE - TLS ISF (Cash Settled) . 2340 RE - WMR ISF . 241
SR - SRP ISF . 214 NU - NCP ISF . 1
Interest Rates / Bonds
  IB - 30 Day Interbank Cash Rate . 9135 IR - 90-Day Bank Bills . 9135 YT - 3 Year Bonds . 2030 YS - 3 Year Interest Rate Swaps . 1308
XT - 10 Year Bonds . 2029 XS - 10 Year Interest Rate Swaps . 1305 UA - AU/US 10 yr Bond Spread . 2026 BB - 90 Day Bank Bill . 8553
TY - 3 Year Stock . 2038 TN - 10 Year Stock . 2038 ZO - NZ 30 Day OCR Interbank . 5299 BX - Bond Index . 1042
KY - NZ/AU 3 yr Bond Spread . 520 KX - NZ/AU 10 yr Bond Spread . 517
Electricity (power)
  BN - d-cypha NSW Base Load Elect . 9053 BQ - d-cypha QLD Base Load Elect . 9014 BS - d-cypha SA Base Load Elect . 8965 BV - d-cypha VIC Base Load Elect . 8962
PN - d-cypha NSW Peak Period Elect . 8944 PQ - d-cypha QLD Peak Period Elect . 8928 PS - d-cypha SA Peak Period Elect . 8910 PV - d-cypha VIC Peak Period Elect . 8901
GN - d-cypha NSW Base $300 CAP . 8667 GQ - d-cypha QLD Base $300 CAP . 8660 GS - d-cypha SA Base $300 CAP . 8651 GV - d-cypha VIC Base $300 CAP . 8643
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

AR - AMC ISF (1000 Shares).
Column ( 1) AR - AMC ISF (1000 Shares) maturity 1. Nearest maturity . Number of observations : 297
Column ( 2) AR - AMC ISF (1000 Shares) maturity 2. 2nd maturity . Number of observations : 269
Column ( 3) AR - AMC ISF (1000 Shares) maturity 3. 3rd maturity . Number of observations : 269
Column ( 4) AR - AMC ISF (1000 Shares) maturity 4. 4th maturity . Number of observations : 269
Column ( 5) AR - AMC ISF (1000 Shares) maturity 5. 5th maturity . Number of observations : 3
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 20, 7:28 pm

AR - AMC ISF (1000 Shares) . Futures . Volume 
             , AR - AMC ISF (1000 Sha ,, AR - AMC ISF (1000 Sha ,, AR - AMC ISF (1000 Sha ,, AR - AMC ISF (1000 Sha ,, AR - AMC ISF (1000 Sha ,
             , res)                   ,, res)                   ,, res)                   ,, res)                   ,, res)                   ,
             , AR1st                  ,, AR2nd                  ,, AR3rd                  ,, AR4th                  ,, AR5th                  ,
             , AR - AMC ISF (1000     ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Shares); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             , Jan.2005 to May.25.2006,, Jan.2005 to Apr.10.2006,, Jan.2005 to Apr.10.2006,, Jan.2005 to Apr.10.2006,, Feb.2005 to Feb.24.2006,
          ,           Volume, Expire,           Volume, Expire,           Volume, Expire,           Volume, Expire,           Volume, Expire
2006-05-25 Th,          6.750, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-24 We,          6.980, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-23 Tu,          6.980, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-22 Mo,          6.810, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-19 Fr,          6.840, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-18 Th,          6.840, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-17 We,          6.890, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-16 Tu,          6.890, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-15 Mo,          6.920, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-12 Fr,          6.960, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-11 Th,          7.020, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-10 We,          7.000, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-09 Tu,          6.950, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-08 Mo,          6.970, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-05 Fr,          7.000, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-04 Th,          7.110, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-03 We,          7.020, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-02 Tu,          7.040, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-01 Mo,          7.080, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-28 Fr,          7.280, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-27 Th,          7.280, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-26 We,          7.250, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-25 Tu,          7.190, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-24 Mo,          7.190, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-21 Fr,          7.250, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-20 Th,          7.190, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-19 We,          7.280, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-18 Tu,          7.330, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-17 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-14 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Th,          7.190, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-12 We,          7.250, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-11 Tu,          7.210, 2006-05 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-10 Mo,          7.390, 2006-05 ,          7.510, 2006-08 ,          7.420, 2006-11 ,          6.850, 2007-02 ,             na,         
2006-04-07 Fr,          7.440, 2006-05 ,          7.560, 2006-08 ,          7.470, 2006-11 ,          6.900, 2007-02 ,             na,         
2006-04-06 Th,          7.480, 2006-05 ,          7.600, 2006-08 ,          7.510, 2006-11 ,          6.940, 2007-02 ,             na,         
2006-04-05 We,          7.410, 2006-05 ,          7.530, 2006-08 ,          7.440, 2006-11 ,          6.870, 2007-02 ,             na,         
2006-04-04 Tu,          7.460, 2006-05 ,          7.580, 2006-08 ,          7.490, 2006-11 ,          6.920, 2007-02 ,             na,         
2006-04-03 Mo,          7.520, 2006-05 ,          7.640, 2006-08 ,          7.550, 2006-11 ,          6.980, 2007-02 ,             na,         
2006-03-31 Fr,          7.490, 2006-05 ,          7.610, 2006-08 ,          7.520, 2006-11 ,          6.950, 2007-02 ,             na,         
2006-03-30 Th,          7.550, 2006-05 ,          7.670, 2006-08 ,          7.580, 2006-11 ,          7.010, 2007-02 ,             na,         
2006-03-29 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-03-28 Tu,          7.600, 2006-05 ,          7.720, 2006-08 ,          7.630, 2006-11 ,          7.060, 2007-02 ,             na,         
2006-03-27 Mo,          7.630, 2006-05 ,          7.750, 2006-08 ,          7.660, 2006-11 ,          7.090, 2007-02 ,             na,         
2006-03-24 Fr,          7.470, 2006-05 ,          7.590, 2006-08 ,          7.500, 2006-11 ,          6.930, 2007-02 ,             na,         
2006-03-23 Th,          7.550, 2006-05 ,          7.670, 2006-08 ,          7.580, 2006-11 ,          7.010, 2007-02 ,             na,         
2006-03-22 We,          7.650, 2006-05 ,          7.770, 2006-08 ,          7.680, 2006-11 ,          7.110, 2007-02 ,             na,         
2006-03-21 Tu,          7.760, 2006-05 ,          7.880, 2006-08 ,          7.790, 2006-11 ,          7.220, 2007-02 ,             na,         
2006-03-20 Mo,          7.660, 2006-05 ,          7.780, 2006-08 ,          7.690, 2006-11 ,          7.120, 2007-02 ,             na,         
2006-03-17 Fr,          7.590, 2006-05 ,          7.710, 2006-08 ,          7.620, 2006-11 ,          7.050, 2007-02 ,             na,         
2006-03-16 Th,          7.470, 2006-05 ,          7.590, 2006-08 ,          7.500, 2006-11 ,          6.930, 2007-02 ,             na,         
2006-03-15 We,          7.510, 2006-05 ,          7.630, 2006-08 ,          7.540, 2006-11 ,          6.970, 2007-02 ,             na,         
2006-03-14 Tu,          7.360, 2006-05 ,          7.520, 2006-08 ,          7.390, 2006-11 ,          6.820, 2007-02 ,             na,         
2006-03-13 Mo,          7.330, 2006-05 ,          7.490, 2006-08 ,          7.360, 2006-11 ,          6.790, 2007-02 ,             na,         
2006-03-10 Fr,          7.300, 2006-05 ,          7.460, 2006-08 ,          7.330, 2006-11 ,          6.760, 2007-02 ,             na,         
2006-03-09 Th,          7.240, 2006-05 ,          7.400, 2006-08 ,          7.270, 2006-11 ,          6.700, 2007-02 ,             na,         
2006-03-08 We,          7.150, 2006-05 ,          7.310, 2006-08 ,          7.180, 2006-11 ,          6.610, 2007-02 ,             na,         
2006-03-07 Tu,          7.150, 2006-05 ,          7.310, 2006-08 ,          7.180, 2006-11 ,          6.610, 2007-02 ,             na,         
2006-03-06 Mo,          7.150, 2006-05 ,          7.310, 2006-08 ,          7.180, 2006-11 ,          6.610, 2007-02 ,             na,         
2006-03-03 Fr,          7.110, 2006-05 ,          7.270, 2006-08 ,          7.140, 2006-11 ,          6.570, 2007-02 ,             na,         
2006-03-02 Th,          7.140, 2006-05 ,          7.300, 2006-08 ,          7.170, 2006-11 ,          6.600, 2007-02 ,             na,         
2006-03-01 We,          7.290, 2006-05 ,          7.450, 2006-08 ,          7.320, 2006-11 ,          6.750, 2007-02 ,             na,         
2006-02-28 Tu,          7.340, 2006-05 ,          7.500, 2006-08 ,          7.370, 2006-11 ,          6.800, 2007-02 ,             na,         
2006-02-27 Mo,          7.270, 2006-05 ,          7.430, 2006-08 ,          7.300, 2006-11 ,          6.730, 2007-02 ,             na,         
2006-02-24 Fr,             na,         ,          7.260, 2006-05 ,          7.420, 2006-08 ,          7.290, 2006-11 ,          6.720, 2007-02 
2006-02-23 Th,          7.480, 2006-02 ,          7.370, 2006-05 ,          7.530, 2006-08 ,          7.400, 2006-11 ,             na,         
2006-02-22 We,          6.910, 2006-02 ,          6.890, 2006-05 ,          6.960, 2006-08 ,          6.830, 2006-11 ,             na,         
2006-02-21 Tu,          7.050, 2006-02 ,          7.030, 2006-05 ,          7.100, 2006-08 ,          6.970, 2006-11 ,             na,         
2006-02-20 Mo,          6.960, 2006-02 ,          6.890, 2006-05 ,          7.010, 2006-08 ,          6.880, 2006-11 ,             na,         
2006-02-17 Fr,          6.960, 2006-02 ,          6.890, 2006-05 ,          7.010, 2006-08 ,          6.880, 2006-11 ,             na,         
2006-02-16 Th,          6.990, 2006-02 ,          6.920, 2006-05 ,          7.040, 2006-08 ,          6.910, 2006-11 ,             na,         
2006-02-15 We,          7.070, 2006-02 ,          7.000, 2006-05 ,          7.120, 2006-08 ,          6.990, 2006-11 ,             na,         
2006-02-14 Tu,          7.070, 2006-02 ,          7.000, 2006-05 ,          7.120, 2006-08 ,          6.990, 2006-11 ,             na,         
2006-02-13 Mo,          7.050, 2006-02 ,          6.980, 2006-05 ,          7.100, 2006-08 ,          6.970, 2006-11 ,             na,         
2006-02-10 Fr,          7.000, 2006-02 ,          6.930, 2006-05 ,          7.050, 2006-08 ,          6.920, 2006-11 ,             na,         
2006-02-09 Th,          7.080, 2006-02 ,          7.010, 2006-05 ,          7.130, 2006-08 ,          7.000, 2006-11 ,             na,         
2006-02-08 We,          6.900, 2006-02 ,          6.830, 2006-05 ,          6.950, 2006-08 ,          6.820, 2006-11 ,             na,         
2006-02-07 Tu,          7.040, 2006-02 ,          6.970, 2006-05 ,          7.090, 2006-08 ,          6.960, 2006-11 ,             na,         
2006-02-06 Mo,          6.940, 2006-02 ,          6.870, 2006-05 ,          6.990, 2006-08 ,          6.860, 2006-11 ,             na,         
2006-02-03 Fr,          6.900, 2006-02 ,          6.830, 2006-05 ,          6.950, 2006-08 ,          6.820, 2006-11 ,             na,         
2006-02-02 Th,          6.910, 2006-02 ,          6.840, 2006-05 ,          6.960, 2006-08 ,          6.830, 2006-11 ,             na,         
2006-02-01 We,          6.940, 2006-02 ,          6.870, 2006-05 ,          6.990, 2006-08 ,          6.860, 2006-11 ,             na,         
2006-01-31 Tu,          6.890, 2006-02 ,          6.820, 2006-05 ,          6.940, 2006-08 ,          6.810, 2006-11 ,             na,         
2006-01-30 Mo,          6.960, 2006-02 ,          6.890, 2006-05 ,          7.010, 2006-08 ,          6.880, 2006-11 ,             na,         
2006-01-27 Fr,          7.040, 2006-02 ,          6.970, 2006-05 ,          7.090, 2006-08 ,          6.960, 2006-11 ,             na,         
2006-01-26 Th,          7.040, 2006-02 ,          6.970, 2006-05 ,          7.090, 2006-08 ,          6.960, 2006-11 ,             na,         
2006-01-25 We,          7.040, 2006-02 ,          6.970, 2006-05 ,          7.090, 2006-08 ,          6.960, 2006-11 ,             na,         
2006-01-24 Tu,          7.000, 2006-02 ,          6.930, 2006-05 ,          7.050, 2006-08 ,          6.920, 2006-11 ,             na,         
2006-01-23 Mo,          6.920, 2006-02 ,          6.850, 2006-05 ,          6.970, 2006-08 ,          6.840, 2006-11 ,             na,         
2006-01-20 Fr,          7.010, 2006-02 ,          6.940, 2006-05 ,          7.060, 2006-08 ,          6.930, 2006-11 ,             na,         
2006-01-19 Th,          7.180, 2006-02 ,          7.110, 2006-05 ,          7.230, 2006-08 ,          7.100, 2006-11 ,             na,         
2006-01-18 We,          7.150, 2006-02 ,          7.080, 2006-05 ,          7.200, 2006-08 ,          7.070, 2006-11 ,             na,         
2006-01-17 Tu,          7.240, 2006-02 ,          7.170, 2006-05 ,          7.290, 2006-08 ,          7.160, 2006-11 ,             na,         
2006-01-16 Mo,          7.280, 2006-02 ,          7.220, 2006-05 ,          7.330, 2006-08 ,          7.200, 2006-11 ,             na,         
2006-01-13 Fr,          7.340, 2006-02 ,          7.280, 2006-05 ,          7.390, 2006-08 ,          7.260, 2006-11 ,             na,         
2006-01-12 Th,          7.500, 2006-02 ,          7.440, 2006-05 ,          7.550, 2006-08 ,          7.420, 2006-11 ,             na,         
2006-01-11 We,          7.590, 2006-02 ,          7.530, 2006-05 ,          7.640, 2006-08 ,          7.510, 2006-11 ,             na,         
2006-01-10 Tu,          7.550, 2006-02 ,          7.490, 2006-05 ,          7.600, 2006-08 ,          7.470, 2006-11 ,             na,         
2006-01-09 Mo,          7.630, 2006-02 ,          7.570, 2006-05 ,          7.680, 2006-08 ,          7.550, 2006-11 ,             na,         
2006-01-06 Fr,          7.600, 2006-02 ,          7.530, 2006-05 ,          7.650, 2006-08 ,          7.520, 2006-11 ,             na,         
2006-01-05 Th,          7.540, 2006-02 ,          7.470, 2006-05 ,          7.590, 2006-08 ,          7.460, 2006-11 ,             na,         
2006-01-04 We,          7.510, 2006-02 ,          7.440, 2006-05 ,          7.560, 2006-08 ,          7.430, 2006-11 ,             na,         
2006-01-03 Tu,          7.490, 2006-02 ,          7.420, 2006-05 ,          7.540, 2006-08 ,          7.410, 2006-11 ,             na,         
2006-01-02 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Fr,          7.590, 2006-02 ,          7.520, 2006-05 ,          7.640, 2006-08 ,          7.510, 2006-11 ,             na,         
2005-12-29 Th,          7.640, 2006-02 ,          7.570, 2006-05 ,          7.690, 2006-08 ,          7.560, 2006-11 ,             na,         
2005-12-28 We,          7.550, 2006-02 ,          7.480, 2006-05 ,          7.600, 2006-08 ,          7.470, 2006-11 ,             na,         
2005-12-27 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-26 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Fr,          7.520, 2006-02 ,          7.450, 2006-05 ,          7.570, 2006-08 ,          7.440, 2006-11 ,             na,         
2005-12-22 Th,          7.600, 2006-02 ,          7.530, 2006-05 ,          7.650, 2006-08 ,          7.520, 2006-11 ,             na,         
2005-12-21 We,          7.720, 2006-02 ,          7.650, 2006-05 ,          7.770, 2006-08 ,          7.640, 2006-11 ,             na,         
2005-12-20 Tu,          7.470, 2006-02 ,          7.400, 2006-05 ,          7.520, 2006-08 ,          7.390, 2006-11 ,             na,         
2005-12-19 Mo,          7.390, 2006-02 ,          7.320, 2006-05 ,          7.440, 2006-08 ,          7.310, 2006-11 ,             na,         
2005-12-16 Fr,          7.400, 2006-02 ,          7.330, 2006-05 ,          7.450, 2006-08 ,          7.320, 2006-11 ,             na,         
2005-12-15 Th,          7.290, 2006-02 ,          7.220, 2006-05 ,          7.340, 2006-08 ,          7.210, 2006-11 ,             na,         
2005-12-14 We,          7.240, 2006-02 ,          7.170, 2006-05 ,          7.290, 2006-08 ,          7.160, 2006-11 ,             na,         
2005-12-13 Tu,          7.270, 2006-02 ,          7.200, 2006-05 ,          7.320, 2006-08 ,          7.190, 2006-11 ,             na,         
2005-12-12 Mo,          7.250, 2006-02 ,          7.180, 2006-05 ,          7.300, 2006-08 ,          7.170, 2006-11 ,             na,         
2005-12-09 Fr,          7.160, 2006-02 ,          7.090, 2006-05 ,          7.210, 2006-08 ,          7.080, 2006-11 ,             na,         
2005-12-08 Th,          7.220, 2006-02 ,          7.150, 2006-05 ,          7.270, 2006-08 ,          7.140, 2006-11 ,             na,         
2005-12-07 We,          7.260, 2006-02 ,          7.190, 2006-05 ,          7.310, 2006-08 ,          7.180, 2006-11 ,             na,         
2005-12-06 Tu,          7.300, 2006-02 ,          7.230, 2006-05 ,          7.350, 2006-08 ,          7.220, 2006-11 ,             na,         
2005-12-05 Mo,          7.240, 2006-02 ,          7.170, 2006-05 ,          7.290, 2006-08 ,          7.160, 2006-11 ,             na,         
2005-12-02 Fr,          7.170, 2006-02 ,          7.100, 2006-05 ,          7.220, 2006-08 ,          7.090, 2006-11 ,             na,         
2005-12-01 Th,          7.110, 2006-02 ,          7.040, 2006-05 ,          7.160, 2006-08 ,          7.030, 2006-11 ,             na,         
2005-11-30 We,          7.120, 2006-02 ,          7.050, 2006-05 ,          7.170, 2006-08 ,          7.040, 2006-11 ,             na,         
2005-11-29 Tu,          7.140, 2006-02 ,          7.070, 2006-05 ,          7.190, 2006-08 ,          7.060, 2006-11 ,             na,         
2005-11-28 Mo,          7.230, 2006-02 ,          7.160, 2006-05 ,          7.280, 2006-08 ,          7.150, 2006-11 ,             na,         
2005-11-25 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-24 Th,          7.180, 2005-11 ,          7.280, 2006-02 ,          7.210, 2006-05 ,          7.330, 2006-08 ,             na,         
2005-11-23 We,          7.050, 2005-11 ,          7.150, 2006-02 ,          7.080, 2006-05 ,          7.200, 2006-08 ,             na,         
2005-11-22 Tu,          7.100, 2005-11 ,          7.200, 2006-02 ,          7.130, 2006-05 ,          7.250, 2006-08 ,             na,         
2005-11-21 Mo,          7.250, 2005-11 ,          7.350, 2006-02 ,          7.280, 2006-05 ,          7.400, 2006-08 ,             na,         
2005-11-18 Fr,          7.300, 2005-11 ,          7.400, 2006-02 ,          7.330, 2006-05 ,          7.450, 2006-08 ,             na,         
2005-11-17 Th,          7.230, 2005-11 ,          7.330, 2006-02 ,          7.260, 2006-05 ,          7.380, 2006-08 ,             na,         
2005-11-16 We,          7.240, 2005-11 ,          7.340, 2006-02 ,          7.270, 2006-05 ,          7.390, 2006-08 ,             na,         
2005-11-15 Tu,          7.260, 2005-11 ,          7.360, 2006-02 ,          7.290, 2006-05 ,          7.410, 2006-08 ,             na,         
2005-11-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-11 Fr,          7.010, 2005-11 ,          6.970, 2006-02 ,          7.000, 2006-05 ,          7.160, 2006-08 ,             na,         
2005-11-10 Th,          6.850, 2005-11 ,          6.810, 2006-02 ,          6.840, 2006-05 ,          7.000, 2006-08 ,             na,         
2005-11-09 We,          6.750, 2005-11 ,          6.710, 2006-02 ,          6.740, 2006-05 ,          6.900, 2006-08 ,             na,         
2005-11-08 Tu,          6.970, 2005-11 ,          6.930, 2006-02 ,          6.960, 2006-05 ,          7.120, 2006-08 ,             na,         
2005-11-07 Mo,          6.800, 2005-11 ,          6.760, 2006-02 ,          6.790, 2006-05 ,          6.950, 2006-08 ,             na,         
2005-11-04 Fr,          6.780, 2005-11 ,          6.740, 2006-02 ,          6.770, 2006-05 ,          6.930, 2006-08 ,             na,         
2005-11-03 Th,          6.860, 2005-11 ,          6.820, 2006-02 ,          6.850, 2006-05 ,          7.010, 2006-08 ,             na,         
2005-11-02 We,          6.780, 2005-11 ,          6.740, 2006-02 ,          6.770, 2006-05 ,          6.930, 2006-08 ,             na,         
2005-11-01 Tu,          6.650, 2005-11 ,          6.610, 2006-02 ,          6.640, 2006-05 ,          6.800, 2006-08 ,             na,         
2005-10-31 Mo,          6.570, 2005-11 ,          6.530, 2006-02 ,          6.560, 2006-05 ,          6.720, 2006-08 ,             na,         
2005-10-28 Fr,          6.460, 2005-11 ,          6.420, 2006-02 ,          6.450, 2006-05 ,          6.610, 2006-08 ,             na,         
2005-10-27 Th,          6.580, 2005-11 ,          6.540, 2006-02 ,          6.570, 2006-05 ,          6.730, 2006-08 ,             na,         
2005-10-26 We,          6.350, 2005-11 ,          6.310, 2006-02 ,          6.340, 2006-05 ,          6.500, 2006-08 ,             na,         
2005-10-25 Tu,          6.340, 2005-11 ,          6.300, 2006-02 ,          6.330, 2006-05 ,          6.490, 2006-08 ,             na,         
2005-10-24 Mo,          6.330, 2005-11 ,          6.290, 2006-02 ,          6.320, 2006-05 ,          6.480, 2006-08 ,             na,         
2005-10-21 Fr,          6.500, 2005-11 ,          6.460, 2006-02 ,          6.490, 2006-05 ,          6.650, 2006-08 ,             na,         
2005-10-20 Th,          6.510, 2005-11 ,          6.470, 2006-02 ,          6.500, 2006-05 ,          6.660, 2006-08 ,             na,         
2005-10-19 We,          6.450, 2005-11 ,          6.410, 2006-02 ,          6.440, 2006-05 ,          6.600, 2006-08 ,             na,         
2005-10-18 Tu,          6.510, 2005-11 ,          6.470, 2006-02 ,          6.500, 2006-05 ,          6.660, 2006-08 ,             na,         
2005-10-17 Mo,          6.560, 2005-11 ,          6.520, 2006-02 ,          6.550, 2006-05 ,          6.710, 2006-08 ,             na,         
2005-10-14 Fr,          6.480, 2005-11 ,          6.440, 2006-02 ,          6.470, 2006-05 ,          6.630, 2006-08 ,             na,         
2005-10-13 Th,          6.480, 2005-11 ,          6.440, 2006-02 ,          6.470, 2006-05 ,          6.630, 2006-08 ,             na,         
2005-10-12 We,          6.500, 2005-11 ,          6.460, 2006-02 ,          6.490, 2006-05 ,          6.650, 2006-08 ,             na,         
2005-10-11 Tu,          6.400, 2005-11 ,          6.360, 2006-02 ,          6.390, 2006-05 ,          6.550, 2006-08 ,             na,         
2005-10-10 Mo,          6.440, 2005-11 ,          6.400, 2006-02 ,          6.430, 2006-05 ,          6.590, 2006-08 ,             na,         
2005-10-07 Fr,          6.460, 2005-11 ,          6.420, 2006-02 ,          6.450, 2006-05 ,          6.610, 2006-08 ,             na,         
2005-10-06 Th,          6.480, 2005-11 ,          6.440, 2006-02 ,          6.470, 2006-05 ,          6.630, 2006-08 ,             na,         
2005-10-05 We,          6.590, 2005-11 ,          6.550, 2006-02 ,          6.580, 2006-05 ,          6.740, 2006-08 ,             na,         
2005-10-04 Tu,          6.720, 2005-11 ,          6.680, 2006-02 ,          6.710, 2006-05 ,          6.870, 2006-08 ,             na,         
2005-10-03 Mo,          6.670, 2005-11 ,          6.630, 2006-02 ,          6.660, 2006-05 ,          6.820, 2006-08 ,             na,         
2005-09-30 Fr,          6.660, 2005-11 ,          6.620, 2006-02 ,          6.650, 2006-05 ,          6.810, 2006-08 ,             na,         
2005-09-29 Th,          6.560, 2005-11 ,          6.520, 2006-02 ,          6.550, 2006-05 ,          6.710, 2006-08 ,             na,         
2005-09-28 We,          6.570, 2005-11 ,          6.530, 2006-02 ,          6.560, 2006-05 ,          6.720, 2006-08 ,             na,         
2005-09-27 Tu,          6.550, 2005-11 ,          6.510, 2006-02 ,          6.540, 2006-05 ,          6.700, 2006-08 ,             na,         
2005-09-26 Mo,          6.580, 2005-11 ,          6.540, 2006-02 ,          6.570, 2006-05 ,          6.730, 2006-08 ,             na,         
2005-09-23 Fr,          6.470, 2005-11 ,          6.430, 2006-02 ,          6.460, 2006-05 ,          6.620, 2006-08 ,             na,         
2005-09-22 Th,          6.480, 2005-11 ,          6.440, 2006-02 ,          6.470, 2006-05 ,          6.630, 2006-08 ,             na,         
2005-09-21 We,          6.640, 2005-11 ,          6.600, 2006-02 ,          6.630, 2006-05 ,          6.790, 2006-08 ,             na,         
2005-09-20 Tu,          6.760, 2005-11 ,          6.720, 2006-02 ,          6.750, 2006-05 ,          6.910, 2006-08 ,             na,         
2005-09-19 Mo,          6.640, 2005-11 ,          6.600, 2006-02 ,          6.630, 2006-05 ,          6.790, 2006-08 ,             na,         
2005-09-16 Fr,          6.690, 2005-11 ,          6.650, 2006-02 ,          6.680, 2006-05 ,          6.840, 2006-08 ,             na,         
2005-09-15 Th,          6.640, 2005-11 ,          6.600, 2006-02 ,          6.630, 2006-05 ,          6.790, 2006-08 ,             na,         
2005-09-14 We,          6.600, 2005-11 ,          6.560, 2006-02 ,          6.590, 2006-05 ,          6.750, 2006-08 ,             na,         
2005-09-13 Tu,          6.640, 2005-11 ,          6.600, 2006-02 ,          6.630, 2006-05 ,          6.790, 2006-08 ,             na,         
2005-09-12 Mo,          6.630, 2005-11 ,          6.590, 2006-02 ,          6.620, 2006-05 ,          6.780, 2006-08 ,             na,         
2005-09-09 Fr,          6.580, 2005-11 ,          6.540, 2006-02 ,          6.570, 2006-05 ,          6.730, 2006-08 ,             na,         
2005-09-08 Th,          6.530, 2005-11 ,          6.490, 2006-02 ,          6.520, 2006-05 ,          6.680, 2006-08 ,             na,         
2005-09-07 We,          6.450, 2005-11 ,          6.410, 2006-02 ,          6.440, 2006-05 ,          6.600, 2006-08 ,             na,         
2005-09-06 Tu,          6.440, 2005-11 ,          6.400, 2006-02 ,          6.430, 2006-05 ,          6.590, 2006-08 ,             na,         
2005-09-05 Mo,          6.430, 2005-11 ,          6.390, 2006-02 ,          6.420, 2006-05 ,          6.580, 2006-08 ,             na,         
2005-09-02 Fr,          6.440, 2005-11 ,          6.400, 2006-02 ,          6.430, 2006-05 ,          6.590, 2006-08 ,             na,         
2005-09-01 Th,          6.550, 2005-11 ,          6.510, 2006-02 ,          6.540, 2006-05 ,          6.700, 2006-08 ,             na,         
2005-08-31 We,          6.500, 2005-11 ,          6.460, 2006-02 ,          6.490, 2006-05 ,          6.650, 2006-08 ,             na,         
2005-08-30 Tu,          6.640, 2005-11 ,          6.600, 2006-02 ,          6.630, 2006-05 ,          6.790, 2006-08 ,             na,         
2005-08-29 Mo,          6.540, 2005-11 ,          6.500, 2006-02 ,          6.530, 2006-05 ,          6.690, 2006-08 ,             na,         
2005-08-26 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-25 Th,          6.600, 2005-08 ,          6.520, 2005-11 ,          6.480, 2006-02 ,          6.510, 2006-05 ,             na,         
2005-08-24 We,          6.760, 2005-08 ,          6.680, 2005-11 ,          6.640, 2006-02 ,          6.670, 2006-05 ,             na,         
2005-08-23 Tu,          7.170, 2005-08 ,          7.090, 2005-11 ,          7.050, 2006-02 ,          7.080, 2006-05 ,             na,         
2005-08-22 Mo,          7.210, 2005-08 ,          7.130, 2005-11 ,          7.090, 2006-02 ,          7.120, 2006-05 ,             na,         
2005-08-19 Fr,          7.130, 2005-08 ,          7.060, 2005-11 ,          7.020, 2006-02 ,          7.050, 2006-05 ,             na,         
2005-08-18 Th,          7.120, 2005-08 ,          7.050, 2005-11 ,          7.010, 2006-02 ,          7.040, 2006-05 ,             na,         
2005-08-17 We,          7.250, 2005-08 ,          7.180, 2005-11 ,          7.140, 2006-02 ,          7.170, 2006-05 ,             na,         
2005-08-16 Tu,          7.250, 2005-08 ,          7.180, 2005-11 ,          7.140, 2006-02 ,          7.170, 2006-05 ,             na,         
2005-08-15 Mo,          7.110, 2005-08 ,          7.040, 2005-11 ,          7.000, 2006-02 ,          7.030, 2006-05 ,             na,         
2005-08-12 Fr,          7.030, 2005-08 ,          6.960, 2005-11 ,          6.920, 2006-02 ,          6.950, 2006-05 ,             na,         
2005-08-11 Th,          7.090, 2005-08 ,          7.020, 2005-11 ,          6.980, 2006-02 ,          7.010, 2006-05 ,             na,         
2005-08-10 We,          7.100, 2005-08 ,          7.030, 2005-11 ,          6.990, 2006-02 ,          7.020, 2006-05 ,             na,         
2005-08-09 Tu,          7.080, 2005-08 ,          7.010, 2005-11 ,          6.970, 2006-02 ,          7.000, 2006-05 ,             na,         
2005-08-08 Mo,          7.120, 2005-08 ,          7.050, 2005-11 ,          7.010, 2006-02 ,          7.040, 2006-05 ,             na,         
2005-08-05 Fr,          7.030, 2005-08 ,          6.960, 2005-11 ,          6.920, 2006-02 ,          6.950, 2006-05 ,             na,         
2005-08-04 Th,          7.020, 2005-08 ,          6.950, 2005-11 ,          6.910, 2006-02 ,          6.940, 2006-05 ,             na,         
2005-08-03 We,          7.060, 2005-08 ,          6.990, 2005-11 ,          6.950, 2006-02 ,          6.980, 2006-05 ,             na,         
2005-08-02 Tu,          7.080, 2005-08 ,          7.010, 2005-11 ,          6.970, 2006-02 ,          7.000, 2006-05 ,             na,         
2005-08-01 Mo,          6.940, 2005-08 ,          6.870, 2005-11 ,          6.830, 2006-02 ,          6.860, 2006-05 ,             na,         
2005-07-29 Fr,          6.980, 2005-08 ,          6.910, 2005-11 ,          6.870, 2006-02 ,          6.900, 2006-05 ,             na,         
2005-07-28 Th,          6.830, 2005-08 ,          6.760, 2005-11 ,          6.720, 2006-02 ,          6.750, 2006-05 ,             na,         
2005-07-27 We,          6.950, 2005-08 ,          6.880, 2005-11 ,          6.840, 2006-02 ,          6.870, 2006-05 ,             na,         
2005-07-26 Tu,          6.860, 2005-08 ,          6.790, 2005-11 ,          6.750, 2006-02 ,          6.780, 2006-05 ,             na,         
2005-07-25 Mo,          6.920, 2005-08 ,          6.850, 2005-11 ,          6.810, 2006-02 ,          6.840, 2006-05 ,             na,         
2005-07-22 Fr,          6.920, 2005-08 ,          6.850, 2005-11 ,          6.810, 2006-02 ,          6.840, 2006-05 ,             na,         
2005-07-21 Th,          6.860, 2005-08 ,          6.790, 2005-11 ,          6.750, 2006-02 ,          6.780, 2006-05 ,             na,         
2005-07-20 We,          6.730, 2005-08 ,          6.660, 2005-11 ,          6.620, 2006-02 ,          6.650, 2006-05 ,             na,         
2005-07-19 Tu,          6.790, 2005-08 ,          6.720, 2005-11 ,          6.680, 2006-02 ,          6.710, 2006-05 ,             na,         
2005-07-18 Mo,          6.760, 2005-08 ,          6.690, 2005-11 ,          6.650, 2006-02 ,          6.680, 2006-05 ,             na,         
2005-07-15 Fr,          6.800, 2005-08 ,          6.730, 2005-11 ,          6.690, 2006-02 ,          6.720, 2006-05 ,             na,         
2005-07-14 Th,          6.800, 2005-08 ,          6.730, 2005-11 ,          6.690, 2006-02 ,          6.720, 2006-05 ,             na,         
2005-07-13 We,          6.740, 2005-08 ,          6.670, 2005-11 ,          6.630, 2006-02 ,          6.660, 2006-05 ,             na,         
2005-07-12 Tu,          6.770, 2005-08 ,          6.700, 2005-11 ,          6.660, 2006-02 ,          6.690, 2006-05 ,             na,         
2005-07-11 Mo,          6.870, 2005-08 ,          6.800, 2005-11 ,          6.760, 2006-02 ,          6.790, 2006-05 ,             na,         
2005-07-08 Fr,          6.800, 2005-08 ,          6.730, 2005-11 ,          6.690, 2006-02 ,          6.720, 2006-05 ,             na,         
2005-07-07 Th,          6.830, 2005-08 ,          6.760, 2005-11 ,          6.720, 2006-02 ,          6.750, 2006-05 ,             na,         
2005-07-06 We,          6.940, 2005-08 ,          6.860, 2005-11 ,          6.830, 2006-02 ,          6.860, 2006-05 ,             na,         
2005-07-05 Tu,          6.850, 2005-08 ,          6.770, 2005-11 ,          6.740, 2006-02 ,          6.770, 2006-05 ,             na,         
2005-07-04 Mo,          6.900, 2005-08 ,          6.820, 2005-11 ,          6.790, 2006-02 ,          6.820, 2006-05 ,             na,         
2005-07-01 Fr,          6.800, 2005-08 ,          6.730, 2005-11 ,          6.690, 2006-02 ,          6.720, 2006-05 ,             na,         
2005-06-30 Th,          6.770, 2005-08 ,          6.690, 2005-11 ,          6.660, 2006-02 ,          6.690, 2006-05 ,             na,         
2005-06-29 We,          6.730, 2005-08 ,          6.650, 2005-11 ,          6.620, 2006-02 ,          6.650, 2006-05 ,             na,         
2005-06-28 Tu,          6.850, 2005-08 ,          6.770, 2005-11 ,          6.740, 2006-02 ,          6.770, 2006-05 ,             na,         
2005-06-27 Mo,          6.930, 2005-08 ,          6.850, 2005-11 ,          6.820, 2006-02 ,          6.850, 2006-05 ,             na,         
2005-06-24 Fr,          7.010, 2005-08 ,          6.940, 2005-11 ,          6.900, 2006-02 ,          6.930, 2006-05 ,             na,         
2005-06-23 Th,          7.150, 2005-08 ,          7.070, 2005-11 ,          7.040, 2006-02 ,          7.070, 2006-05 ,             na,         
2005-06-22 We,          7.090, 2005-08 ,          7.020, 2005-11 ,          6.980, 2006-02 ,          7.010, 2006-05 ,             na,         
2005-06-21 Tu,          7.340, 2005-08 ,          7.270, 2005-11 ,          7.230, 2006-02 ,          7.260, 2006-05 ,             na,         
2005-06-20 Mo,          7.400, 2005-08 ,          7.330, 2005-11 ,          7.290, 2006-02 ,          7.320, 2006-05 ,             na,         
2005-06-17 Fr,          7.280, 2005-08 ,          7.200, 2005-11 ,          7.170, 2006-02 ,          7.200, 2006-05 ,             na,         
2005-06-16 Th,          7.270, 2005-08 ,          7.190, 2005-11 ,          7.160, 2006-02 ,          7.190, 2006-05 ,             na,         
2005-06-15 We,          7.250, 2005-08 ,          7.170, 2005-11 ,          7.140, 2006-02 ,          7.170, 2006-05 ,             na,         
2005-06-14 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-06-13 Mo,          7.190, 2005-08 ,          7.110, 2005-11 ,          7.080, 2006-02 ,          7.110, 2006-05 ,             na,         
2005-06-10 Fr,          7.190, 2005-08 ,          7.110, 2005-11 ,          7.080, 2006-02 ,          7.110, 2006-05 ,             na,         
2005-06-09 Th,          7.290, 2005-08 ,          7.220, 2005-11 ,          7.180, 2006-02 ,          7.210, 2006-05 ,             na,         
2005-06-08 We,          7.260, 2005-08 ,          7.190, 2005-11 ,          7.150, 2006-02 ,          7.180, 2006-05 ,             na,         
2005-06-07 Tu,          7.260, 2005-08 ,          7.190, 2005-11 ,          7.150, 2006-02 ,          7.180, 2006-05 ,             na,         
2005-06-06 Mo,          7.280, 2005-08 ,          7.200, 2005-11 ,          7.170, 2006-02 ,          7.200, 2006-05 ,             na,         
2005-06-03 Fr,          7.210, 2005-08 ,          7.130, 2005-11 ,          7.100, 2006-02 ,          7.130, 2006-05 ,             na,         
2005-06-02 Th,          7.130, 2005-08 ,          7.050, 2005-11 ,          7.020, 2006-02 ,          7.050, 2006-05 ,             na,         
2005-06-01 We,          7.020, 2005-08 ,          6.950, 2005-11 ,          6.910, 2006-02 ,          6.940, 2006-05 ,             na,         
2005-05-31 Tu,          6.980, 2005-08 ,          6.910, 2005-11 ,          6.870, 2006-02 ,          6.900, 2006-05 ,             na,         
2005-05-30 Mo,          7.040, 2005-08 ,          6.970, 2005-11 ,          6.930, 2006-02 ,          6.960, 2006-05 ,             na,         
2005-05-27 Fr,             na,         ,          7.010, 2005-08 ,          6.940, 2005-11 ,          6.900, 2006-02 ,          6.930, 2006-05 
2005-05-26 Th,          6.760, 2005-05 ,          6.850, 2005-08 ,          6.670, 2005-11 ,          6.740, 2006-02 ,             na,         
2005-05-25 We,          6.790, 2005-05 ,          6.880, 2005-08 ,          6.700, 2005-11 ,          6.770, 2006-02 ,             na,         
2005-05-24 Tu,          6.860, 2005-05 ,          6.960, 2005-08 ,          6.770, 2005-11 ,          6.840, 2006-02 ,             na,         
2005-05-23 Mo,          6.870, 2005-05 ,          6.970, 2005-08 ,          6.780, 2005-11 ,          6.850, 2006-02 ,             na,         
2005-05-20 Fr,          6.760, 2005-05 ,          6.820, 2005-08 ,          6.670, 2005-11 ,          6.740, 2006-02 ,             na,         
2005-05-19 Th,          6.680, 2005-05 ,          6.780, 2005-08 ,          6.590, 2005-11 ,          6.660, 2006-02 ,             na,         
2005-05-18 We,          6.570, 2005-05 ,          6.670, 2005-08 ,          6.480, 2005-11 ,          6.550, 2006-02 ,             na,         
2005-05-17 Tu,          6.480, 2005-05 ,          6.580, 2005-08 ,          6.390, 2005-11 ,          6.460, 2006-02 ,             na,         
2005-05-16 Mo,          6.570, 2005-05 ,          6.670, 2005-08 ,          6.480, 2005-11 ,          6.550, 2006-02 ,             na,         
2005-05-13 Fr,          6.590, 2005-05 ,          6.690, 2005-08 ,          6.500, 2005-11 ,          6.570, 2006-02 ,             na,         
2005-05-12 Th,          6.640, 2005-05 ,          6.740, 2005-08 ,          6.550, 2005-11 ,          6.620, 2006-02 ,             na,         
2005-05-11 We,          6.430, 2005-05 ,          6.520, 2005-08 ,          6.340, 2005-11 ,          6.410, 2006-02 ,             na,         
2005-05-10 Tu,          6.510, 2005-05 ,          6.600, 2005-08 ,          6.420, 2005-11 ,          6.490, 2006-02 ,             na,         
2005-05-09 Mo,          6.810, 2005-05 ,          6.900, 2005-08 ,          6.720, 2005-11 ,          6.790, 2006-02 ,             na,         
2005-05-06 Fr,          6.730, 2005-05 ,          6.830, 2005-08 ,          6.640, 2005-11 ,          6.710, 2006-02 ,             na,         
2005-05-05 Th,          6.660, 2005-05 ,          6.760, 2005-08 ,          6.570, 2005-11 ,          6.640, 2006-02 ,             na,         
2005-05-04 We,          6.460, 2005-05 ,          6.550, 2005-08 ,          6.370, 2005-11 ,          6.440, 2006-02 ,             na,         
2005-05-03 Tu,          6.410, 2005-05 ,          6.510, 2005-08 ,          6.320, 2005-11 ,          6.390, 2006-02 ,             na,         
2005-05-02 Mo,          6.430, 2005-05 ,          6.520, 2005-08 ,          6.340, 2005-11 ,          6.410, 2006-02 ,             na,         
2005-04-29 Fr,          6.500, 2005-05 ,          6.590, 2005-08 ,          6.410, 2005-11 ,          6.480, 2006-02 ,             na,         
2005-04-28 Th,          6.570, 2005-05 ,          6.660, 2005-08 ,          6.480, 2005-11 ,          6.550, 2006-02 ,             na,         
2005-04-27 We,          6.700, 2005-05 ,          6.790, 2005-08 ,          6.610, 2005-11 ,          6.680, 2006-02 ,             na,         
2005-04-26 Tu,          6.800, 2005-05 ,          6.900, 2005-08 ,          6.710, 2005-11 ,          6.780, 2006-02 ,             na,         
2005-04-25 Mo,          6.890, 2005-05 ,          6.990, 2005-08 ,          6.800, 2005-11 ,          6.870, 2006-02 ,             na,         
2005-04-22 Fr,          6.890, 2005-05 ,          6.990, 2005-08 ,          6.800, 2005-11 ,          6.870, 2006-02 ,             na,         
2005-04-21 Th,          6.840, 2005-05 ,          6.930, 2005-08 ,          6.750, 2005-11 ,          6.820, 2006-02 ,             na,         
2005-04-20 We,          6.770, 2005-05 ,          6.870, 2005-08 ,          6.680, 2005-11 ,          6.750, 2006-02 ,             na,         
2005-04-19 Tu,          6.860, 2005-05 ,          6.960, 2005-08 ,          6.770, 2005-11 ,          6.840, 2006-02 ,             na,         
2005-04-18 Mo,          6.760, 2005-05 ,          6.860, 2005-08 ,          6.670, 2005-11 ,          6.740, 2006-02 ,             na,         
2005-04-15 Fr,          6.960, 2005-05 ,          7.060, 2005-08 ,          6.870, 2005-11 ,          6.940, 2006-02 ,             na,         
2005-04-14 Th,          7.000, 2005-05 ,          7.110, 2005-08 ,          6.910, 2005-11 ,          6.980, 2006-02 ,             na,         
2005-04-13 We,          6.990, 2005-05 ,          7.090, 2005-08 ,          6.900, 2005-11 ,          6.970, 2006-02 ,             na,         
2005-04-12 Tu,          7.010, 2005-05 ,          7.110, 2005-08 ,          6.920, 2005-11 ,          6.990, 2006-02 ,             na,         
2005-04-11 Mo,          7.270, 2005-05 ,          7.380, 2005-08 ,          7.180, 2005-11 ,          7.250, 2006-02 ,             na,         
2005-04-08 Fr,          7.240, 2005-05 ,          7.340, 2005-08 ,          7.150, 2005-11 ,          7.220, 2006-02 ,             na,         
2005-04-07 Th,          7.250, 2005-05 ,          7.350, 2005-08 ,          7.160, 2005-11 ,          7.230, 2006-02 ,             na,         
2005-04-06 We,          7.310, 2005-05 ,          7.410, 2005-08 ,          7.220, 2005-11 ,          7.290, 2006-02 ,             na,         
2005-04-05 Tu,          7.250, 2005-05 ,          7.350, 2005-08 ,          7.160, 2005-11 ,          7.230, 2006-02 ,             na,         
2005-04-04 Mo,          7.180, 2005-05 ,          7.280, 2005-08 ,          7.090, 2005-11 ,          7.160, 2006-02 ,             na,         
2005-04-01 Fr,          7.190, 2005-05 ,          7.300, 2005-08 ,          7.100, 2005-11 ,          7.170, 2006-02 ,             na,         
2005-03-31 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-30 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-29 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-28 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-25 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Th,          7.330, 2005-05 ,          7.430, 2005-08 ,          7.240, 2005-11 ,          7.310, 2006-02 ,             na,         
2005-03-23 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-22 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-21 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-18 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-17 Th,          7.520, 2005-05 ,          7.630, 2005-08 ,          7.430, 2005-11 ,          7.500, 2006-02 ,             na,         
2005-03-16 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-15 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-14 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-11 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-10 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-09 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-08 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-07 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-04 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-03 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-02 We,          7.270, 2005-05 ,          7.380, 2005-08 ,          7.180, 2005-11 ,          7.250, 2006-02 ,             na,         
2005-03-01 Tu,          7.250, 2005-05 ,          7.360, 2005-08 ,          7.160, 2005-11 ,          7.230, 2006-02 ,             na,         
2005-02-28 Mo,          7.260, 2005-05 ,          7.370, 2005-08 ,          7.170, 2005-11 ,          7.240, 2006-02 ,             na,         
2005-02-25 Fr,             na,         ,          7.190, 2005-05 ,          7.290, 2005-08 ,          7.100, 2005-11 ,          7.170, 2006-02 
2005-02-24 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-23 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-22 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-21 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-17 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-16 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-15 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-14 Mo,          7.060, 2005-02 ,          7.170, 2005-05 ,          7.090, 2005-08 ,          7.090, 2005-11 ,             na,         
2005-02-11 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-10 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-09 We,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-08 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-07 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-04 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-03 Th,          6.980, 2005-02 ,          7.090, 2005-05 ,          7.010, 2005-08 ,          7.010, 2005-11 ,             na,         
2005-02-02 We,          7.120, 2005-02 ,          7.050, 2005-05 ,          7.150, 2005-08 ,          7.150, 2005-11 ,             na,         
2005-02-01 Tu,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-31 Mo,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-28 Fr,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-27 Th,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-26 We,          7.170, 2005-02 ,          7.100, 2005-05 ,          7.200, 2005-08 ,          7.200, 2005-11 ,             na,