EIA Home
Home > Petroleum > Navigator
Petroleum Navigator
 View History:    Daily     Weekly     Monthly     Annual   
Download Data (XLS File)
Mont Belvieu, Tx Propane Future Contract 1 (Cents per Gallon)
Mont Belvieu, Tx Propane Future Contract 1 (Cents per Gallon)
Week Of Mon  Tue  Wed  Thu  Fri 
  1993 Dec-13 to Dec-17 24.90
  1993 Dec-20 to Dec-24 25.00 25.50 25.50 25.45
  1993 Dec-27 to Dec-31 25.60 25.40 25.35 24.95
  1994 Jan- 3 to Jan- 7 24.85 25.10 26.20 25.90 26.00
  1994 Jan-10 to Jan-14 25.75 25.75 25.50 25.80 26.40
  1994 Jan-17 to Jan-21 27.10 26.55 26.50 26.50 26.20
  1994 Jan-24 to Jan-28 26.10 26.40 27.10 27.75 27.75
  1994 Jan-31 to Feb- 4 28.60 28.99 30.60 29.50 28.75
  1994 Feb- 7 to Feb-11 28.25 28.45 27.75 27.65 28.00
  1994 Feb-14 to Feb-18 27.25 27.25 27.10 26.85 27.25
  1994 Feb-21 to Feb-25 27.80 28.50 28.71 28.70
  1994 Feb-28 to Mar- 4 28.50 27.65 27.90 27.60 27.40
  1994 Mar- 7 to Mar-11 27.25 27.20 27.35 27.35 27.90
  1994 Mar-14 to Mar-18 27.75 27.95 28.05 28.10 28.15
  1994 Mar-21 to Mar-25 28.30 28.50 28.20 28.15 28.25
  1994 Mar-28 to Apr- 1 27.10 27.90 27.80 28.00
  1994 Apr- 4 to Apr- 8 28.50 28.50 28.75 28.75 28.50
  1994 Apr-11 to Apr-15 28.45 28.45 28.45 28.50 29.00
  1994 Apr-18 to Apr-22 29.00 28.80 28.70 29.10 29.70
  1994 Apr-25 to Apr-29 29.70 29.90 29.65 29.56
  1994 May- 2 to May- 6 29.65 29.50 29.75 30.00 30.50
  1994 May- 9 to May-13 30.50 30.56 30.70 30.45 30.30
  1994 May-16 to May-20 29.75 29.50 29.50 29.50 29.65
  1994 May-23 to May-27 29.50 29.35 29.00 28.75 28.80
  1994 May-30 to Jun- 3 28.63 28.80 29.15 29.00
  1994 Jun- 6 to Jun-10 29.00 28.75 28.75 28.90 28.65
  1994 Jun-13 to Jun-17 28.50 28.50 28.75 29.00 29.35
  1994 Jun-20 to Jun-24 29.35 29.50 29.60 29.40 29.10
  1994 Jun-27 to Jul- 1 28.90 28.70 28.65 28.70 28.80
  1994 Jul- 4 to Jul- 8 28.80 29.10 29.15 29.25
  1994 Jul-11 to Jul-15 29.60 29.60 29.50 29.75 29.40
  1994 Jul-18 to Jul-22 29.35 29.25 29.35 29.35 29.55
  1994 Jul-25 to Jul-29 29.75 29.75 30.00 30.00 30.30
  1994 Aug- 1 to Aug- 5 31.00 30.50 30.75 30.75 30.50
  1994 Aug- 8 to Aug-12 30.70 30.70 30.70 30.65 30.20
  1994 Aug-15 to Aug-19 30.35 30.40 30.05 30.25 30.15
  1994 Aug-22 to Aug-26 29.80 29.75 29.75 29.65 29.25
  1994 Aug-29 to Sep- 2 29.25 29.70 29.71 29.85 29.85
  1994 Sep- 5 to Sep- 9 29.85 30.05 30.15 30.50
  1994 Sep-12 to Sep-16 30.60 30.49 30.00 30.20 30.25
  1994 Sep-19 to Sep-23 30.25 30.20 30.25 30.25 30.20
  1994 Sep-26 to Sep-30 30.25 30.30 30.45 30.75 31.00
  1994 Oct- 3 to Oct- 7 31.50 32.00 32.00 32.75 33.10
  1994 Oct-10 to Oct-14 32.85 32.60 32.50 32.25 32.25
  1994 Oct-17 to Oct-21 32.35 32.75 32.75 32.80 33.00
  1994 Oct-24 to Oct-28 32.90 32.55 32.95 33.20 33.20
  1994 Oct-31 to Nov- 4 33.20 33.70 34.00 34.40 34.65
  1994 Nov- 7 to Nov-11 34.25 34.03 33.75 34.40 34.60
  1994 Nov-14 to Nov-18 34.60 34.80 34.60 34.60 35.25
  1994 Nov-21 to Nov-25 35.25 35.35 35.49
  1994 Nov-28 to Dec- 2 35.75 35.40 35.00 34.40 32.90
  1994 Dec- 5 to Dec- 9 32.75 33.45 33.66 34.26 34.35
  1994 Dec-12 to Dec-16 34.75 34.50 34.45 34.70 34.25
  1994 Dec-19 to Dec-23 33.90 33.10 32.75 33.00 33.10
  1994 Dec-26 to Dec-30 32.98 33.10 33.30 33.29
  1995 Jan- 2 to Jan- 6 33.60 33.90 33.50 33.10
  1995 Jan- 9 to Jan-13 32.25 31.90 32.20 32.45 32.35
  1995 Jan-16 to Jan-20 32.25 32.79 33.20 32.90 32.76
  1995 Jan-23 to Jan-27 32.80 32.75 32.80 32.35 31.25
  1995 Jan-30 to Feb- 3 30.40 30.41 30.45 30.44 30.75
  1995 Feb- 6 to Feb-10 30.75 30.35 30.55 31.15 31.60
  1995 Feb-13 to Feb-17 31.29 31.00 31.25 30.90 30.90
  1995 Feb-20 to Feb-24 31.05 31.90 31.70 32.25
  1995 Feb-27 to Mar- 3 31.95 32.50 31.93 32.35 32.60
  1995 Mar- 6 to Mar-10 31.45 31.75 31.60 31.80 31.90
  1995 Mar-13 to Mar-17 31.90 32.28 32.60 32.35 32.00
  1995 Mar-20 to Mar-24 31.60 31.40 31.40 31.70 31.55
  1995 Mar-27 to Mar-31 31.85 32.10 32.20 32.35 32.48
  1995 Apr- 3 to Apr- 7 31.90 31.75 31.65 31.50 31.75
  1995 Apr-10 to Apr-14 31.90 31.70 31.96 31.60
  1995 Apr-17 to Apr-21 31.95 31.95 32.00 32.40 32.45
  1995 Apr-24 to Apr-28 32.60 33.20 33.25 33.50 33.55
  1995 May- 1 to May- 5 33.75 33.45 33.45 33.50 33.60
  1995 May- 8 to May-12 33.50 32.90 32.90 33.00 33.00
  1995 May-15 to May-19 33.00 33.25 32.90 32.65 32.75
  1995 May-22 to May-26 32.70 32.55 32.40 31.90 31.75
  1995 May-29 to Jun- 2 31.75 32.25 32.70 32.65
  1995 Jun- 5 to Jun- 9 32.75 32.95 32.85 32.80 32.75
  1995 Jun-12 to Jun-16 32.60 32.40 32.25 32.25 31.95
  1995 Jun-19 to Jun-23 31.40 31.75 31.50 31.50 31.65
  1995 Jun-26 to Jun-30 31.75 31.95 32.20 31.85 31.25
  1995 Jul- 3 to Jul- 7 31.05 31.00 31.05
  1995 Jul-10 to Jul-14 31.00 31.00 31.20 31.20 31.10
  1995 Jul-17 to Jul-21 31.10 31.10 30.95 30.70 30.65
  1995 Jul-24 to Jul-28 30.55 30.75 31.05 31.30 31.60
  1995 Jul-31 to Aug- 4 31.78 32.20 32.15 32.25 32.15
  1995 Aug- 7 to Aug-11 32.00 32.25 32.00 31.75 31.60
  1995 Aug-14 to Aug-18 31.15 31.15 31.15 31.30 31.40
  1995 Aug-21 to Aug-25 31.75 31.50 31.70 31.30 31.40
  1995 Aug-28 to Sep- 1 31.40 30.95 31.20 31.05 31.55
  1995 Sep- 4 to Sep- 8 31.90 31.80 31.40 31.40
  1995 Sep-11 to Sep-15 31.40 31.50 31.50 31.60 31.65
  1995 Sep-18 to Sep-22 31.85 31.85 31.85 31.85 31.75
  1995 Sep-25 to Sep-29 31.75 31.30 31.30 31.25 31.46
  1995 Oct- 2 to Oct- 6 31.70 31.75 31.60 31.10 31.35
  1995 Oct- 9 to Oct-13 31.50 31.55 31.25 31.20 31.25
  1995 Oct-16 to Oct-20 31.25 31.25 31.00 30.60 30.85
  1995 Oct-23 to Oct-27 30.65 30.80 30.85 31.05 30.80
  1995 Oct-30 to Nov- 3 30.80 30.74 31.10 31.48 31.65
  1995 Nov- 6 to Nov-10 31.65 31.50 31.35 31.00 30.75
  1995 Nov-13 to Nov-17 31.00 30.75 30.70 30.85 31.45
  1995 Nov-20 to Nov-24 31.25 31.30 31.35
  1995 Nov-27 to Dec- 1 31.60 31.45 31.25 31.00 32.00
  1995 Dec- 4 to Dec- 8 31.96 32.15 32.85 33.25 34.00
  1995 Dec-11 to Dec-15 33.80 34.00 34.40 34.60 35.96
  1995 Dec-18 to Dec-22 36.75 37.95 39.50 40.00 39.55
  1995 Dec-25 to Dec-29 39.50 38.75 38.95 39.35
  1996 Jan- 1 to Jan- 5 37.75 37.30 36.75 36.65
  1996 Jan- 8 to Jan-12 35.75 34.00 34.00 34.00
  1996 Jan-15 to Jan-19 33.75 33.60 34.05 34.65 34.00
  1996 Jan-22 to Jan-26 33.50 33.05 33.75 32.65 32.80
  1996 Jan-29 to Feb- 2 33.65 34.50 34.67 33.25 33.15
  1996 Feb- 5 to Feb- 9 32.40 32.25 33.05 34.03 37.60
  1996 Feb-12 to Feb-16 35.00 36.10 37.25 36.10 35.25
  1996 Feb-19 to Feb-23 35.50 35.75 36.65 36.10
  1996 Feb-26 to Mar- 1 36.60 37.25 36.65 37.17 33.90
  1996 Mar- 4 to Mar- 8 33.75 33.50 33.60 33.45 33.25
  1996 Mar-11 to Mar-15 33.40 33.80 33.85 34.00 34.65
  1996 Mar-18 to Mar-22 35.75 36.25 36.25 35.75 35.90
  1996 Mar-25 to Mar-29 36.00 35.60 35.25 34.85 34.50
  1996 Apr- 1 to Apr- 5 33.95 34.25 34.25 34.25
  1996 Apr- 8 to Apr-12 34.75 34.75 34.75 35.50 35.25
  1996 Apr-15 to Apr-19 35.25 35.00 34.40 34.30 34.35
  1996 Apr-22 to Apr-26 34.65 35.45 35.50 35.35 35.20
  1996 Apr-29 to May- 3 35.50 35.50 34.50 34.70 34.60
  1996 May- 6 to May-10 34.50 34.25 34.25 34.00 33.95
  1996 May-13 to May-17 34.20 34.15 34.35 34.00 34.10
  1996 May-20 to May-24 34.00 34.15 34.40 34.50 34.70
  1996 May-27 to May-31 34.85 35.35 35.35 34.65
  1996 Jun- 3 to Jun- 7 34.85 34.85 34.45 34.50 34.60
  1996 Jun-10 to Jun-14 34.60 35.00 35.00 34.90 35.00
  1996 Jun-17 to Jun-21 35.30 35.00 35.00 34.90 34.90
  1996 Jun-24 to Jun-28 35.10 35.15 35.25 35.45 35.40
  1996 Jul- 1 to Jul- 5 35.75 36.10 36.15
  1996 Jul- 8 to Jul-12 36.40 36.05 35.95 35.75 35.85
  1996 Jul-15 to Jul-19 35.80 35.75 35.60 35.25 35.00
  1996 Jul-22 to Jul-26 34.80 34.80 35.15 35.25 35.00
  1996 Jul-29 to Aug- 2 35.25 35.35 35.80 36.05 36.20
  1996 Aug- 5 to Aug- 9 36.50 36.20 36.35 36.60 37.05
  1996 Aug-12 to Aug-16 37.50 37.25 37.35 37.75 38.50
  1996 Aug-19 to Aug-23 39.25 39.10 38.75 38.70 39.60
  1996 Aug-26 to Aug-30 40.35 40.00 39.85 41.80 41.75
  1996 Sep- 2 to Sep- 6 42.90 41.75 41.70 42.60
  1996 Sep- 9 to Sep-13 43.10 43.85 46.50 48.50 47.55
  1996 Sep-16 to Sep-20 46.52 47.25 49.00 48.00 48.00
  1996 Sep-23 to Sep-27 48.00 48.25 48.15 48.25 48.35
  1996 Sep-30 to Oct- 4 50.75 50.00 50.90 51.50 51.00
  1996 Oct- 7 to Oct-11 50.25 49.75 49.60 47.50 47.75
  1996 Oct-14 to Oct-18 49.25 49.50 48.85 49.50 51.25
  1996 Oct-21 to Oct-25 53.00 53.25 54.30 52.75 53.50
  1996 Oct-28 to Nov- 1 54.25 54.25 54.30 52.66 52.75
  1996 Nov- 4 to Nov- 8 51.75 50.75 49.00 49.75 51.25
  1996 Nov-11 to Nov-15 51.80 52.35 54.25 56.50 56.70
  1996 Nov-18 to Nov-22 58.00 58.75 59.50 64.40 66.25
  1996 Nov-25 to Nov-29 66.65 65.75 68.00
  1996 Dec- 2 to Dec- 6 67.50 69.50 68.50 67.25 64.00
  1996 Dec- 9 to Dec-13 60.00 55.00 54.50 56.65 61.75
  1996 Dec-16 to Dec-20 69.75 65.50 62.25 62.50 63.88
  1996 Dec-23 to Dec-27 59.75 58.75 55.00 53.00
  1996 Dec-30 to Jan- 3 49.25 50.25 50.40 48.95
  1997 Jan- 6 to Jan-10 52.00 50.10 51.00 50.10 49.50
  1997 Jan-13 to Jan-17 47.75 47.10 46.63 46.10 45.80
  1997 Jan-20 to Jan-24 44.00 44.50 44.00 43.50 41.00
  1997 Jan-27 to Jan-31 42.00 41.15 40.50 40.25 40.07
  1997 Feb- 3 to Feb- 7 38.40 38.15 37.80 36.50 36.55
  1997 Feb-10 to Feb-14 36.75 36.54 36.25 37.00 37.75
  1997 Feb-17 to Feb-21 37.35 37.60 37.75 38.50
  1997 Feb-24 to Feb-28 38.95 39.40 39.00 39.25 38.73
  1997 Mar- 3 to Mar- 7 37.00 37.25 37.40 37.93 38.00
  1997 Mar-10 to Mar-14 37.75 38.25 38.75 38.25 38.00
  1997 Mar-17 to Mar-21 36.90 36.75 37.50 37.00 37.00
  1997 Mar-24 to Mar-28 37.00 36.80 36.50 36.15
  1997 Mar-31 to Apr- 4 35.75 35.25 34.25 34.80 34.75
  1997 Apr- 7 to Apr-11 34.75 34.50 34.62 34.50 34.45
  1997 Apr-14 to Apr-18 34.60 34.35 34.15 34.15 35.00
  1997 Apr-21 to Apr-25 35.25 35.20 35.25 35.50 35.50
  1997 Apr-28 to May- 2 35.50 35.25 35.00 35.00 35.00
  1997 May- 5 to May- 9 35.00 35.00 35.25 35.25 35.15
  1997 May-12 to May-16 35.65 35.65 35.60 35.69 36.00
  1997 May-19 to May-23 36.00 36.00 36.00 36.25 36.00
  1997 May-26 to May-30 36.00 35.75 35.75 35.25
  1997 Jun- 2 to Jun- 6 35.30 35.50 35.40 35.15 34.75
  1997 Jun- 9 to Jun-13 34.50 34.75 34.40 34.00 34.25
  1997 Jun-16 to Jun-20 34.35 34.50 34.25 34.20 34.25
  1997 Jun-23 to Jun-27 34.35 34.30 34.35 34.35 34.75
  1997 Jun-30 to Jul- 4 34.75 35.40 35.40 35.15
  1997 Jul- 7 to Jul-11 35.20 35.20 34.90 34.70 34.75
  1997 Jul-14 to Jul-18 34.75 34.85 34.90 35.15 35.05
  1997 Jul-21 to Jul-25 34.95 35.00 35.40 35.30 35.45
  1997 Jul-28 to Aug- 1 35.75 35.70 35.90 35.74 36.00
  1997 Aug- 4 to Aug- 8 36.75 36.70 36.90 36.70 36.40
  1997 Aug-11 to Aug-15 36.50 36.75 37.00 37.20 37.00
  1997 Aug-18 to Aug-22 37.25 37.75 38.50 37.50 38.00
  1997 Aug-25 to Aug-29 38.00 37.85 37.25 37.50 37.65
  1997 Sep- 1 to Sep- 5 38.20 38.75 38.50 38.75
  1997 Sep- 8 to Sep-12 38.50 38.40 38.25 38.50 38.75
  1997 Sep-15 to Sep-19 39.00 39.00 38.75 38.75 38.55
  1997 Sep-22 to Sep-26 38.75 39.00 39.05 39.50 40.25
  1997 Sep-29 to Oct- 3 40.25 39.93 40.25 39.93 43.50
  1997 Oct- 6 to Oct-10 42.75 40.00 40.00 39.25 40.00
  1997 Oct-13 to Oct-17 39.00 38.65 39.00 40.00 39.40
  1997 Oct-20 to Oct-24 39.30 39.75 40.25 39.90 39.60
  1997 Oct-27 to Oct-31 40.15 39.50 38.85 38.50 38.75
  1997 Nov- 3 to Nov- 7 38.25 37.25 37.20 37.00 36.75
  1997 Nov-10 to Nov-14 36.50 36.35 37.10 37.00 36.65
  1997 Nov-17 to Nov-21 36.00 36.00 35.75 34.75 34.55
  1997 Nov-24 to Nov-28 33.75 32.55 32.75
  1997 Dec- 1 to Dec- 5 32.40 32.75 32.25 32.50 33.00
  1997 Dec- 8 to Dec-12 33.50 33.85 33.25 34.00 34.35
  1997 Dec-15 to Dec-19 34.00 33.60 34.00 34.90 34.75
  1997 Dec-22 to Dec-26 34.75 34.55 34.65 34.25
  1997 Dec-29 to Jan- 2 33.60 33.25 32.92 32.92
  1998 Jan- 5 to Jan- 9 31.00 30.75 30.65 30.85 30.70
  1998 Jan-12 to Jan-16 30.25 30.25 29.26 28.25 27.75
  1998 Jan-19 to Jan-23 28.65 28.90 28.50 28.20
  1998 Jan-26 to Jan-30 28.75 29.00 29.90 31.00 29.80
  1998 Feb- 2 to Feb- 6 30.00 30.25 29.50 30.00 30.00
  1998 Feb- 9 to Feb-13 30.00 30.00 30.00 29.70 29.90
  1998 Feb-16 to Feb-20 29.50 29.50 29.50 29.55
  1998 Feb-23 to Feb-27 28.65 28.25 28.35 28.55 28.55
  1998 Mar- 2 to Mar- 6 28.55 28.10 27.50 27.10 27.10
  1998 Mar- 9 to Mar-13 26.00 26.25 26.50 26.00 26.35
  1998 Mar-16 to Mar-20 25.50 25.00 26.10 26.70 27.00
  1998 Mar-23 to Mar-27 29.75 28.50 29.30 30.00 29.50
  1998 Mar-30 to Apr- 3 28.75 28.00 27.75 28.00 28.75
  1998 Apr- 6 to Apr-10 28.50 28.65 29.40 29.50
  1998 Apr-13 to Apr-17 29.00 29.00 29.40 29.60 29.90
  1998 Apr-20 to Apr-24 30.25 30.65 30.40 30.00 29.50
  1998 Apr-27 to May- 1 29.25 29.25 29.15 28.76 29.85
  1998 May- 4 to May- 8 29.75 29.00 29.00 28.50 28.00
  1998 May-11 to May-15 28.05 28.05 27.80 27.90 27.60
  1998 May-18 to May-22 27.15 27.25 26.70 26.90 26.90
  1998 May-25 to May-29 26.60 26.25 26.05 26.30
  1998 Jun- 1 to Jun- 5 26.30 26.15 25.90 26.10 26.10
  1998 Jun- 8 to Jun-12 25.75 25.20 24.80 23.30 23.75
  1998 Jun-15 to Jun-19 23.50 23.80 24.40 24.10 24.20
  1998 Jun-22 to Jun-26 24.75 25.00 25.00 24.60 24.60
  1998 Jun-29 to Jul- 3 24.30 24.70 25.50 25.50
  1998 Jul- 6 to Jul-10 24.85 24.25 24.05 24.35 24.50
  1998 Jul-13 to Jul-17 24.50 25.00 25.35 25.25 25.50
  1998 Jul-20 to Jul-24 25.25 25.30 25.20 25.10 25.00
  1998 Jul-27 to Jul-31 24.90 24.75 24.70 24.60 24.65
  1998 Aug- 3 to Aug- 7 24.65 25.00 24.80 24.50 24.65
  1998 Aug-10 to Aug-14 24.50 24.15 24.15 24.30 24.15
  1998 Aug-17 to Aug-21 24.25 24.25 24.25 24.50 24.45
  1998 Aug-24 to Aug-28 24.45 24.50 24.40 24.00 23.70
  1998 Aug-31 to Sep- 4 23.50 23.65 23.50 24.00 24.00
  1998 Sep- 7 to Sep-11 23.85 23.90 24.35 24.40
  1998 Sep-14 to Sep-18 24.50 25.25 25.55 25.80 26.75
  1998 Sep-21 to Sep-25 26.50 26.20 26.25 26.45 26.20
  1998 Sep-28 to Oct- 2 25.75 25.50 25.60 25.85 25.90
  1998 Oct- 5 to Oct- 9 26.20 26.15 26.10 25.60 25.50
  1998 Oct-12 to Oct-16 25.55 25.75 26.00 26.20
  1998 Oct-19 to Oct-23 26.00 25.85 26.00 26.00 26.15
  1998 Oct-26 to Oct-30 26.50 26.30 26.15 25.80 25.80
  1998 Nov- 2 to Nov- 6 26.10 25.95 25.85 25.85 25.75
  1998 Nov- 9 to Nov-13 25.90 25.80 25.75 25.85 26.00
  1998 Nov-16 to Nov-20 25.55 25.00 24.00 24.25 24.25
  1998 Nov-23 to Nov-27 23.85 23.10 22.70
  1998 Nov-30 to Dec- 4 20.40 21.25 20.40 21.50 21.75
  1998 Dec- 7 to Dec-11 22.20 21.70 21.40 21.25 21.10
  1998 Dec-14 to Dec-18 21.65 21.85 22.45 21.75 21.50
  1998 Dec-21 to Dec-25 21.15 21.40 21.50 21.40
  1998 Dec-28 to Jan- 1 21.15 21.10 21.00 21.25
  1999 Jan- 4 to Jan- 8 22.25 21.75 21.75 21.60 21.70
  1999 Jan-11 to Jan-15 21.85 21.45 21.35 21.35 21.45
  1999 Jan-18 to Jan-22 21.45 21.40 21.70 21.90
  1999 Jan-25 to Jan-29 21.80 21.75 21.90 22.25 22.53
  1999 Feb- 1 to Feb- 5 22.60 22.65 22.90 22.50 22.00
  1999 Feb- 8 to Feb-12 21.85 21.85 22.50 22.65 22.95
  1999 Feb-15 to Feb-19 22.50 22.30 22.40 22.35
  1999 Feb-22 to Feb-26 22.25 22.65 22.65 22.60 22.25
  1999 Mar- 1 to Mar- 5 22.50 22.50 22.60 22.65 22.70
  1999 Mar- 8 to Mar-12 22.90 22.85 23.25 23.75 24.40
  1999 Mar-15 to Mar-19 24.35 24.25 24.70 24.95 24.75
  1999 Mar-22 to Mar-26 25.00 25.00 25.05 25.00 25.45
  1999 Mar-29 to Apr- 2 25.65 25.90 25.75 26.00
  1999 Apr- 5 to Apr- 9 26.15 26.50 26.35 26.00 26.75
  1999 Apr-12 to Apr-16 27.00 28.25 27.75 28.75 29.00
  1999 Apr-19 to Apr-23 29.30 29.30 29.70 30.50 30.00
  1999 Apr-26 to Apr-30 28.90 28.65 29.75 29.75 28.72
  1999 May- 3 to May- 7 29.25 29.85 29.50 29.00 28.50
  1999 May-10 to May-14 28.60 28.10 27.50 28.00 28.35
  1999 May-17 to May-21 28.10 27.35 27.70 27.75 28.35
  1999 May-24 to May-28 28.25 27.95 28.50 28.50 28.25
  1999 May-31 to Jun- 4 27.95 28.45 28.50 29.35
  1999 Jun- 7 to Jun-11 30.10 30.00 30.00 30.55 31.05
  1999 Jun-14 to Jun-18 31.60 31.85 32.20 31.95 31.95
  1999 Jun-21 to Jun-25 31.45 31.30 32.25 32.25 33.00
  1999 Jun-28 to Jul- 2 32.90 33.15 34.25 34.35 34.85
  1999 Jul- 5 to Jul- 9 35.50 35.30 36.25 36.40
  1999 Jul-12 to Jul-16 36.50 38.00 37.50 37.25 38.25
  1999 Jul-19 to Jul-23 38.75 36.90 36.20 37.25 38.75
  1999 Jul-26 to Jul-30 39.25 38.50 39.25 39.45 39.10
  1999 Aug- 2 to Aug- 6 38.85 38.75 39.25 39.50 39.95
  1999 Aug- 9 to Aug-13 41.50 42.55 44.25 42.25 42.00
  1999 Aug-16 to Aug-20 41.70 41.15 40.25 40.10 41.10
  1999 Aug-23 to Aug-27 41.00 40.25 38.00 39.15 39.75
  1999 Aug-30 to Sep- 3 41.15 41.50 41.65 40.40 40.60
  1999 Sep- 6 to Sep-10 41.25 41.25 42.35 42.35
  1999 Sep-13 to Sep-17 43.75 43.30 43.80 44.10 44.40
  1999 Sep-20 to Sep-24 44.00 43.80 43.80 44.60 44.60
  1999 Sep-27 to Oct- 1 44.50 44.35 44.80 44.60 45.25
  1999 Oct- 4 to Oct- 8 44.75 44.75 45.75 46.50 43.75
  1999 Oct-11 to Oct-15 43.75 45.75 46.70 45.65 45.65
  1999 Oct-18 to Oct-22 45.50 45.15 45.25 45.65 46.40
  1999 Oct-25 to Oct-29 46.50 45.75 45.35 42.00 42.25
  1999 Nov- 1 to Nov- 5 42.00 41.90 41.25 42.00 42.50
  1999 Nov- 8 to Nov-12 42.35 42.80 43.80 42.80 43.00
  1999 Nov-15 to Nov-19 44.00 43.80 45.00 44.40 44.75
  1999 Nov-22 to Nov-26 45.40 44.25 44.50
  1999 Nov-29 to Dec- 3 42.75 41.05 39.50 42.00 42.10
  1999 Dec- 6 to Dec-10 42.60 41.60 41.25 40.75 40.00
  1999 Dec-13 to Dec-17 39.90 41.00 42.00 43.75 43.50
  1999 Dec-20 to Dec-24 44.10 44.00 43.70 44.00
  1999 Dec-27 to Dec-31 44.00 44.50 45.25 44.50
  2000 Jan- 3 to Jan- 7 41.75 41.75 43.75 43.75
  2000 Jan-10 to Jan-14 43.50 44.00 45.99 47.50 48.50
  2000 Jan-17 to Jan-21 54.00 53.50 56.20 57.50
  2000 Jan-24 to Jan-28 57.50 57.25 61.83 67.25 62.00
  2000 Jan-31 to Feb- 4 60.89 52.00 49.15 51.00 55.00
  2000 Feb- 7 to Feb-11 55.50 52.50 53.75 56.00 58.50
  2000 Feb-14 to Feb-18 57.75 57.50 59.25 55.50 53.25
  2000 Feb-21 to Feb-25 50.00 50.50 51.25 51.75
  2000 Feb-28 to Mar- 3 52.00 49.60 52.50 52.00 52.25
  2000 Mar- 6 to Mar-10 52.50 55.00 52.75 51.50 50.85
  2000 Mar-13 to Mar-17 50.95 49.40 47.50 47.00 46.75
  2000 Mar-20 to Mar-24 45.00 45.60 44.75 45.75 46.75
  2000 Mar-27 to Mar-31 46.82 46.60 45.10 46.75 48.00
  2000 Apr- 3 to Apr- 7 46.50 45.25 46.00 46.75 45.50
  2000 Apr-10 to Apr-14 43.75 44.75 45.25 46.00 46.25
  2000 Apr-17 to Apr-21 46.50 47.25 47.10 46.50
  2000 Apr-24 to Apr-28 46.50 45.50 44.85 45.00 45.75
  2000 May- 1 to May- 5 45.75 47.00 47.00 47.00 47.25
  2000 May- 8 to May-12 47.75 48.75 49.25 50.75 51.75
  2000 May-15 to May-19 52.00 52.25 52.25 55.75 54.50
  2000 May-22 to May-26 52.75 53.00 55.50 56.00 56.00
  2000 May-29 to Jun- 2 56.05 55.35 56.60 58.00
  2000 Jun- 5 to Jun- 9 56.25 56.75 56.80 55.00 55.00
  2000 Jun-12 to Jun-16 56.75 56.95 56.50 56.25 54.30
  2000 Jun-19 to Jun-23 53.00 53.60 55.00 55.50 56.00
  2000 Jun-26 to Jun-30 55.90 56.00 56.00 56.50 57.75
  2000 Jul- 3 to Jul- 7 55.50 56.00 55.25
  2000 Jul-10 to Jul-14 55.30 55.30 55.00 56.20 55.90
  2000 Jul-17 to Jul-21 55.20 56.35 55.70 55.50 55.00
  2000 Jul-24 to Jul-28 54.75 54.75 54.30 54.60 54.90
  2000 Jul-31 to Aug- 4 54.50 55.00 55.50 55.50 55.75
  2000 Aug- 7 to Aug-11 55.00 55.00 55.55 55.50 55.75
  2000 Aug-14 to Aug-18 56.50 57.55 59.25 60.00 60.00
  2000 Aug-21 to Aug-25 60.75 60.00 61.50 60.90 61.75
  2000 Aug-28 to Sep- 1 63.00 63.25 64.25 64.50 64.00
  2000 Sep- 4 to Sep- 8 65.25 66.00 66.00 64.35
  2000 Sep-11 to Sep-15 65.70 64.50 63.75 64.25 65.25
  2000 Sep-18 to Sep-22 66.25 65.00 65.75 64.75 63.30
  2000 Sep-25 to Sep-29 61.50 63.00 64.00 62.00 62.50
  2000 Oct- 2 to Oct- 6 63.62 63.37 62.37 60.75 61.40
  2000 Oct- 9 to Oct-13 61.90 63.25 64.00 67.15 65.90
  2000 Oct-16 to Oct-20 63.00 62.25 62.90 61.25 60.75
  2000 Oct-23 to Oct-27 61.10 61.50 61.00 61.00 60.75
  2000 Oct-30 to Nov- 3 59.90 58.60 59.75 58.00 57.80
  2000 Nov- 6 to Nov-10 57.50 58.90 59.00 58.65 59.60
  2000 Nov-13 to Nov-17 61.75 63.20 64.50 62.60 62.00
  2000 Nov-20 to Nov-24 63.25 63.25 63.50
  2000 Nov-27 to Dec- 1 63.75 61.75 61.00 62.25 63.25
  2000 Dec- 4 to Dec- 8 66.00 65.00 68.75 69.00 68.75
  2000 Dec-11 to Dec-15 72.55 72.50 72.60 67.60 72.50
  2000 Dec-18 to Dec-22 76.00 78.25 80.75 81.25 83.50
  2000 Dec-25 to Dec-29 87.00 88.50 85.50 86.50
  2001 Jan- 1 to Jan- 5 71.75 70.10 75.00 76.00
  2001 Jan- 8 to Jan-12 81.00 79.50 82.00 77.00 77.00
  2001 Jan-15 to Jan-19 75.50 67.00 70.00 72.00
  2001 Jan-22 to Jan-26 73.25 68.00 67.00 66.00 65.75
  2001 Jan-29 to Feb- 2 62.50 62.50 61.25 58.50 60.60
  2001 Feb- 5 to Feb- 9 57.50 57.90 58.50 59.00 59.25
  2001 Feb-12 to Feb-16 58.00 57.75 57.00 55.85 55.80
  2001 Feb-19 to Feb-23 55.50 54.25 53.50 53.00
  2001 Feb-26 to Mar- 2 52.55 53.25 53.75 52.50 53.00
  2001 Mar- 5 to Mar- 9 53.25 53.50 53.50 53.50 53.00
  2001 Mar-12 to Mar-16 53.00 52.50 52.50 52.00 52.25
  2001 Mar-19 to Mar-23 52.00 52.00 52.00 52.00 52.50
  2001 Mar-26 to Mar-30 53.00 53.75 54.50 53.25 52.80
  2001 Apr- 2 to Apr- 6 52.50 52.50 52.50 54.00 53.75
  2001 Apr- 9 to Apr-13 54.00 55.75 55.75 56.25
  2001 Apr-16 to Apr-20 57.50 56.00 55.00 55.00 54.75
  2001 Apr-23 to Apr-27 54.75 54.75 53.50 54.00 54.00
  2001 Apr-30 to May- 4 53.75 53.25 52.50 52.00 53.75
  2001 May- 7 to May-11 51.50 51.50 51.50 51.50 51.35
  2001 May-14 to May-18 51.25 52.25 51.50 51.25 52.50
  2001 May-21 to May-25 52.50 52.00 51.70 51.25 51.00
  2001 May-28 to Jun- 1 50.50 49.75 49.50 49.50
  2001 Jun- 4 to Jun- 8 49.75 49.75 48.00 46.00 45.50
  2001 Jun-11 to Jun-15 46.00 45.50 45.50 44.50 44.00
  2001 Jun-18 to Jun-22 42.00 42.50 42.10 41.75 42.50
  2001 Jun-25 to Jun-29 41.50 40.50 37.00 37.00 37.50
  2001 Jul- 2 to Jul- 6 36.75 36.40 36.75 37.75
  2001 Jul- 9 to Jul-13 38.50 39.00 39.50 38.50 39.00
  2001 Jul-16 to Jul-20 38.25 38.50 38.50 39.50 39.50
  2001 Jul-23 to Jul-27 40.60 40.75 41.50 42.75 42.50
  2001 Jul-30 to Aug- 3 42.00 42.25 42.75 42.75 42.50
  2001 Aug- 6 to Aug-10 42.25 42.75 42.50 42.00 42.75
  2001 Aug-13 to Aug-17 42.00 42.00 41.75 42.00 42.00
  2001 Aug-20 to Aug-24 41.75 41.75 41.75 41.50 41.50
  2001 Aug-27 to Aug-31 41.60 41.60 42.00 41.50 41.21
  2001 Sep- 3 to Sep- 7 41.50 41.60 42.00 42.25
  2001 Sep-10 to Sep-14 42.50
  2001 Sep-17 to Sep-21 44.75 44.25 42.50 43.00 42.75
  2001 Sep-24 to Sep-28 39.55 38.75 38.00 38.50 40.25
  2001 Oct- 1 to Oct- 5 38.75 39.25 38.75 39.25 40.00
  2001 Oct- 8 to Oct-12 39.50 39.75 40.25 40.75 40.75
  2001 Oct-15 to Oct-19 40.50 40.50 40.40 39.10 39.10
  2001 Oct-22 to Oct-26 39.25 39.50 39.50 39.30 39.60
  2001 Oct-29 to Nov- 2 39.80 39.50 38.35 38.00 36.50
  2001 Nov- 5 to Nov- 9 36.30 35.50 36.00 35.75 36.50
  2001 Nov-12 to Nov-16 35.50 35.75 34.25 31.50 31.00
  2001 Nov-19 to Nov-23 29.25 31.25 31.50
  2001 Nov-26 to Nov-30 29.25 29.75 29.80 29.50 29.25
  2001 Dec- 3 to Dec- 7 29.75 29.50 29.50 27.75 27.25
  2001 Dec-10 to Dec-14 27.50 28.50 29.50 29.25 30.50
  2001 Dec-17 to Dec-21 31.75 31.90 32.50 31.50 32.00
  2001 Dec-24 to Dec-28 34.25 33.75 34.00
  2001 Dec-31 to Jan- 4 32.60 32.00 31.75 30.90
  2002 Jan- 7 to Jan-11 30.25 30.25 29.00 29.00 29.00
  2002 Jan-14 to Jan-18 27.50 28.25 27.75 27.75 28.75
  2002 Jan-21 to Jan-25 28.75 29.00 29.25 29.25
  2002 Jan-28 to Feb- 1 29.50 29.15 28.50 28.50 29.50
  2002 Feb- 4 to Feb- 8 29.75 29.75 30.60 30.50 30.75
  2002 Feb-11 to Feb-15 30.75 31.50 31.25 31.75 31.50
  2002 Feb-18 to Feb-22 31.25 31.25 31.75 31.50
  2002 Feb-25 to Mar- 1 31.25 31.75 32.75 33.50 34.25
  2002 Mar- 4 to Mar- 8 34.50 35.50 35.40 37.50 37.00
  2002 Mar-11 to Mar-15 38.50 38.00 38.00 37.90 38.30
  2002 Mar-18 to Mar-22 38.25 39.75 39.75 38.75 39.75
  2002 Mar-25 to Mar-29 38.75 39.50 39.50 40.00
  2002 Apr- 1 to Apr- 5 42.90 45.00 44.50 43.75 41.00
  2002 Apr- 8 to Apr-12 43.50 41.00 40.75 39.00 38.00
  2002 Apr-15 to Apr-19 38.75 39.50 40.00 41.00 40.50
  2002 Apr-22 to Apr-26 41.00 41.75 41.00 42.00 41.50
  2002 Apr-29 to May- 3 41.75 42.00 41.60 41.00 41.25
  2002 May- 6 to May-10 41.00 41.00 42.50 41.00 41.65
  2002 May-13 to May-17 41.25 42.25 41.85 41.25 41.50
  2002 May-20 to May-24 41.50 40.75 40.50 40.50 39.75
  2002 May-27 to May-31 39.00 38.50 38.00 38.25
  2002 Jun- 3 to Jun- 7 38.50 38.50 37.50 37.25 37.25
  2002 Jun-10 to Jun-14 36.75 36.25 36.60 38.00 38.00
  2002 Jun-17 to Jun-21 39.10 38.00 38.00 37.75 37.50
  2002 Jun-24 to Jun-28 38.00 38.25 38.25 38.25 37.75
  2002 Jul- 1 to Jul- 5 38.00 37.75 37.50
  2002 Jul- 8 to Jul-12 36.25 36.50 37.50 37.00 37.85
  2002 Jul-15 to Jul-19 37.85 37.75 37.95 37.90 37.65
  2002 Jul-22 to Jul-26 37.25 37.25 37.50 37.75 37.75
  2002 Jul-29 to Aug- 2 38.15 38.50 38.75 39.25 38.75
  2002 Aug- 5 to Aug- 9 38.75 38.50 38.75 39.00 39.50
  2002 Aug-12 to Aug-16 40.00 40.50 41.40 42.00 42.00
  2002 Aug-19 to Aug-23 42.25 42.90 43.25 43.40 43.40
  2002 Aug-26 to Aug-30 44.25 46.50 45.00 44.50 45.25
  2002 Sep- 2 to Sep- 6 44.50 45.00 45.75 47.20
  2002 Sep- 9 to Sep-13 47.00 47.75 47.50 47.00 47.75
  2002 Sep-16 to Sep-20 47.50 46.50 47.60 47.60 48.00
  2002 Sep-23 to Sep-27 48.75 48.75 47.50 47.50 47.50
  2002 Sep-30 to Oct- 4 48.10 49.00 48.25 48.00 47.50
  2002 Oct- 7 to Oct-11 47.50 47.40 47.25 46.50 47.25
  2002 Oct-14 to Oct-18 48.10 48.55 48.25 48.80 48.75
  2002 Oct-21 to Oct-25 48.00 47.50 48.00 48.60 48.00
  2002 Oct-28 to Nov- 1 48.00 47.75 48.00 48.50 48.40
  2002 Nov- 4 to Nov- 8 48.00 47.65 46.75 47.00 47.00
  2002 Nov-11 to Nov-15 47.00 46.75 45.55 45.50 45.75
  2002 Nov-18 to Nov-22 47.25 48.00 48.00 48.35 48.20
  2002 Nov-25 to Nov-29 48.25 47.80 48.55
  2002 Dec- 2 to Dec- 6 48.80 49.50 49.20 49.50 49.50
  2002 Dec- 9 to Dec-13 49.65 49.75 50.25 51.75 53.00
  2002 Dec-16 to Dec-20 54.75 53.75 54.30 54.50 54.25
  2002 Dec-23 to Dec-27 55.75 56.00 56.00 56.00
  2002 Dec-30 to Jan- 3 55.75 54.00 53.50 54.50
  2003 Jan- 6 to Jan-10 54.40 53.20 53.00 53.60 54.00
  2003 Jan-13 to Jan-17 54.00 55.75 57.25 58.75 58.50
  2003 Jan-20 to Jan-24 58.00 58.00 58.50 59.25
  2003 Jan-27 to Jan-31 60.00 61.75 65.00 65.25 65.80
  2003 Feb- 3 to Feb- 7 58.10 58.75 61.00 63.75 66.00
  2003 Feb-10 to Feb-14 64.50 61.50 59.50 60.00 59.00
  2003 Feb-17 to Feb-21 59.75 60.50 62.00 63.50
  2003 Feb-24 to Feb-28 69.00 70.10 75.25 79.00 82.00
  2003 Mar- 3 to Mar- 7 64.00 63.50 62.50 62.00 62.75
  2003 Mar-10 to Mar-14 61.25 59.25 59.25 59.00 55.50
  2003 Mar-17 to Mar-21 56.25 54.25 54.50 54.00 52.25
  2003 Mar-24 to Mar-28 53.00 53.75 52.00 52.25 51.00
  2003 Mar-31 to Apr- 4 51.25 50.10 48.25 48.00 47.25
  2003 Apr- 7 to Apr-11 47.25 48.25 48.25 49.75 49.25
  2003 Apr-14 to Apr-18 49.50 50.35 51.50 52.00
  2003 Apr-21 to Apr-25 52.75 51.65 49.50 49.00 49.25
  2003 Apr-28 to May- 2 48.75 47.75 48.25 48.50 48.50
  2003 May- 5 to May- 9 50.00 50.00 51.25 52.25 53.25
  2003 May-12 to May-16 55.75 55.75 56.00 56.00 55.00
  2003 May-19 to May-23 55.70 54.75 55.50 55.50 55.50
  2003 May-26 to May-30 54.75 54.50 54.50 55.50
  2003 Jun- 2 to Jun- 6 57.25 57.50 58.20 57.75 58.75
  2003 Jun- 9 to Jun-13 59.00 58.90 58.60 56.75 54.50
  2003 Jun-16 to Jun-20 55.00 55.00 53.30 53.75 55.00
  2003 Jun-23 to Jun-27 55.50 55.00 55.10 54.00 53.50
  2003 Jun-30 to Jul- 4 54.00 53.50 53.75 54.25
  2003 Jul- 7 to Jul-11 54.25 54.25 54.25 54.30 54.30
  2003 Jul-14 to Jul-18 53.75 53.75 53.00 53.00 53.25
  2003 Jul-21 to Jul-25 53.25 53.00 52.50 52.00 52.00
  2003 Jul-28 to Aug- 1 51.50 52.00 51.50 52.00 53.50
  2003 Aug- 4 to Aug- 8 54.50 54.50 54.50 55.25 55.30
  2003 Aug-11 to Aug-15 56.25 56.00 56.25 54.75 54.75
  2003 Aug-18 to Aug-22 55.25 55.25 55.50 56.50 56.45
  2003 Aug-25 to Aug-29 55.70 55.70 54.45 54.50 54.80
  2003 Sep- 1 to Sep- 5 53.25 53.25 53.50 53.30
  2003 Sep- 8 to Sep-12 53.30 53.50 53.70 53.70 53.00
  2003 Sep-15 to Sep-19 52.75 52.50 51.50 50.75 50.50
  2003 Sep-22 to Sep-26 50.25 50.25 51.40 51.40 50.75
  2003 Sep-29 to Oct- 3 52.00 52.50 52.50 53.25 54.00
  2003 Oct- 6 to Oct-10 54.75 55.25 55.75 58.25 58.75
  2003 Oct-13 to Oct-17 58.00 58.00 57.70 57.75 55.75
  2003 Oct-20 to Oct-24 55.00 55.25 55.35 55.35 55.75
  2003 Oct-27 to Oct-31 54.85 54.50 54.00 53.10 53.25
  2003 Nov- 3 to Nov- 7 53.75 53.00 54.25 54.75 55.00
  2003 Nov-10 to Nov-14 54.65 54.50 54.25 54.25 55.50
  2003 Nov-17 to Nov-21 55.25 55.20 55.20 55.45 55.45
  2003 Nov-24 to Nov-28 54.75 54.25 54.50
  2003 Dec- 1 to Dec- 5 54.75 56.25 56.75 58.75 59.50
  2003 Dec- 8 to Dec-12 61.00 63.00 64.00 64.00 64.75
  2003 Dec-15 to Dec-19 65.50 65.50 65.90 66.25 66.50
  2003 Dec-22 to Dec-26 64.50 62.50 63.25
  2003 Dec-29 to Jan- 2 63.00 67.00 66.00
  2004 Jan- 5 to Jan- 9 65.50 68.50 67.75 68.50 74.00
  2004 Jan-12 to Jan-16 72.00 71.25 69.00 69.00 67.75
  2004 Jan-19 to Jan-23 71.00 71.00 69.15 70.50
  2004 Jan-26 to Jan-30 68.75 68.00 67.50 67.25 67.50
  2004 Feb- 2 to Feb- 6 59.00 59.00 57.00 55.00 55.00
  2004 Feb- 9 to Feb-13 54.75 55.25 55.75 56.00 58.00
  2004 Feb-16 to Feb-20 57.50 57.75 58.25 58.25
  2004 Feb-23 to Feb-27 58.75 59.25 60.00 60.00 61.75
  2004 Mar- 1 to Mar- 5 57.25 57.50 56.30 57.00 57.75
  2004 Mar- 8 to Mar-12 57.25 56.75 55.50 57.00 57.25
  2004 Mar-15 to Mar-19 58.00 58.65 59.25 59.25 59.55
  2004 Mar-22 to Mar-26 59.00 58.75 58.75 57.00 56.95
  2004 Mar-29 to Apr- 2 56.75 58.15 58.00 58.50 57.75
  2004 Apr- 5 to Apr- 9 57.75 57.75 58.75 60.00
  2004 Apr-12 to Apr-16 61.75 61.25 60.00 60.00 61.25
  2004 Apr-19 to Apr-23 61.25 60.50 60.50 61.00 61.00
  2004 Apr-26 to Apr-30 61.00 63.40 63.75 62.75 64.00
  2004 May- 3 to May- 7 64.25 66.00 65.75 66.50 66.25
  2004 May-10 to May-14 66.25 66.10 67.50 68.25 69.00
  2004 May-17 to May-21 69.00 68.00 68.00 68.50 68.00
  2004 May-24 to May-28 69.75 69.25 69.25 67.50 66.50
  2004 May-31 to Jun- 4 69.50 69.00 67.50 67.50
  2004 Jun- 7 to Jun-11 66.40 67.00 65.40 66.35
  2004 Jun-14 to Jun-18 66.50 66.75 66.50 67.25 68.00
  2004 Jun-21 to Jun-25 67.50 67.00 67.00 67.65 67.10
  2004 Jun-28 to Jul- 2 66.15 66.25 66.75 69.25 69.75
  2004 Jul- 5 to Jul- 9 71.50 71.00 71.75 72.25
  2004 Jul-12 to Jul-16 72.25 71.25 72.50 73.50 75.00
  2004 Jul-19 to Jul-23 75.00 75.25 75.40 75.85 76.25
  2004 Jul-26 to Jul-30 76.50 77.15 78.25 78.75 81.00
  2004 Aug- 2 to Aug- 6 80.95 81.75 82.25 83.75 83.50
  2004 Aug- 9 to Aug-13 85.90 85.75 85.50 86.50 87.40
  2004 Aug-16 to Aug-20 87.90 87.15 87.25 87.50 87.50
  2004 Aug-23 to Aug-27 86.50 83.75 81.50 78.00 78.15
  2004 Aug-30 to Sep- 3 76.25 76.00 77.75 81.00 79.50
  2004 Sep- 6 to Sep-10 77.50 77.00 78.25 79.25
  2004 Sep-13 to Sep-17 79.50 79.00 78.50 76.25 77.50
  2004 Sep-20 to Sep-24 78.50 81.00 82.50 82.25 82.25
  2004 Sep-27 to Oct- 1 83.50 84.85 83.60 83.35 83.50
  2004 Oct- 4 to Oct- 8 82.75 85.00 85.30 88.25 88.75
  2004 Oct-11 to Oct-15 90.50 90.25 88.50 91.50 91.25
  2004 Oct-18 to Oct-22 91.25 89.75 92.25 93.50 96.50
  2004 Oct-25 to Oct-29 97.40 96.00 94.85 91.75 90.75
  2004 Nov- 1 to Nov- 5 89.75 89.75 88.50 89.00 88.50
  2004 Nov- 8 to Nov-12 87.60 85.50 85.10 85.00 84.25
  2004 Nov-15 to Nov-19 82.10 83.50 82.00 82.25 84.75
  2004 Nov-22 to Nov-26 86.50 87.75 86.50
  2004 Nov-29 to Dec- 3 88.00 87.65 83.65 78.65 78.25
  2004 Dec- 6 to Dec-10 78.25 76.00 75.40 76.25 76.00
  2004 Dec-13 to Dec-17 75.75 76.50 80.00 80.00 82.75
  2004 Dec-20 to Dec-24 82.00 81.75 80.00 79.20
  2004 Dec-27 to Dec-31 75.75 74.25 74.25 74.50
  2005 Jan- 3 to Jan- 7 69.50 70.00 69.50 70.25 71.00
  2005 Jan-10 to Jan-14 74.50 72.50 71.75 74.25 75.00
  2005 Jan-17 to Jan-21 76.25 76.00 73.75 75.00
  2005 Jan-24 to Jan-28 75.00 74.75 75.00 75.00 73.00
  2005 Jan-31 to Feb- 4 71.75 73.00 73.00 71.00 72.75
  2005 Feb- 7 to Feb-11 72.75 72.00 72.50 74.00 74.50
  2005 Feb-14 to Feb-18 75.00 75.25 75.00 75.75 75.75
  2005 Feb-21 to Feb-25 78.10 78.50 79.25 79.25
  2005 Feb-28 to Mar- 4 79.75 79.00 79.50 82.00 82.00
  2005 Mar- 7 to Mar-11 81.50 83.75 86.50 85.50 86.00
  2005 Mar-14 to Mar-18 86.15 87.25 89.75 91.75 92.00
  2005 Mar-21 to Mar-25 91.75 91.75 88.75 87.75
  2005 Mar-28 to Apr- 1 84.50 86.25 85.00 87.50 91.00
  2005 Apr- 4 to Apr- 8 92.00 90.00 89.00 88.00 85.50
  2005 Apr-11 to Apr-15 84.25 84.50 82.50 82.50 82.50
  2005 Apr-18 to Apr-22 82.50 85.00 86.00 85.25 87.25
  2005 Apr-25 to Apr-29 87.50 86.00 84.80 81.00 82.50
  2005 May- 2 to May- 6 80.25 80.50 80.25 81.00 82.75
  2005 May- 9 to May-13 82.00 82.25 81.75 79.00 79.00
  2005 May-16 to May-20 78.75 79.00 78.25 78.00 78.00
  2005 May-23 to May-27 78.00 78.25 79.50 80.00 80.00
  2005 May-30 to Jun- 3 79.25 80.50 81.50 81.75
  2005 Jun- 6 to Jun-10 81.50 80.60 80.25 79.50 79.50
  2005 Jun-13 to Jun-17 79.50 79.75 80.75 80.50 82.25
  2005 Jun-20 to Jun-24 83.75 84.00 84.50 85.50 85.25
  2005 Jun-27 to Jul- 1 86.50 84.80 82.30 83.00 84.00
  2005 Jul- 4 to Jul- 8 86.00 87.50 86.75 87.25
  2005 Jul-11 to Jul-15 84.25 86.50 85.25 83.50 83.75
  2005 Jul-18 to Jul-22 82.50 82.75 83.50 83.50 84.50
  2005 Jul-25 to Jul-29 84.50 85.10 85.10 85.50 87.00
  2005 Aug- 1 to Aug- 5 89.00 88.75 88.75 89.25 89.00
  2005 Aug- 8 to Aug-12 90.50 90.20 90.50 92.00 95.00
  2005 Aug-15 to Aug-19 96.00 96.50 95.00 92.50 94.25
  2005 Aug-22 to Aug-26 96.25 96.25 97.00 96.75 97.75
  2005 Aug-29 to Sep- 2 100.50 105.00 107.00 110.00 110.00
  2005 Sep- 5 to Sep- 9 109.50 109.00 109.00 109.00
  2005 Sep-12 to Sep-16 107.00 107.50 108.25 109.25 109.25
  2005 Sep-19 to Sep-23 117.00 116.00 118.00 121.00 115.00
  2005 Sep-26 to Sep-30 115.00 117.00 118.25 119.25 118.00
  2005 Oct- 3 to Oct- 7 119.00 116.00 116.50 113.50 113.25
  2005 Oct-10 to Oct-14 112.75 115.50 116.50 115.00 114.25
  2005 Oct-17 to Oct-21 116.50 115.25 114.25 112.00 110.50
  2005 Oct-24 to Oct-28 110.50 113.50 115.00 112.75 111.50
  2005 Oct-31 to Nov- 4 108.00 106.50 106.00 106.40 105.75
  2005 Nov- 7 to Nov-11 102.50 102.25 102.25 98.25 96.50
  2005 Nov-14 to Nov-18 98.00 97.00 97.75 100.00 98.00
  2005 Nov-21 to Nov-25 99.75 100.50 100.00
  2005 Nov-28 to Dec- 2 99.00 98.75 96.00 97.75 101.00
  2005 Dec- 5 to Dec- 9 104.50 104.75 104.75 105.75 108.25
  2005 Dec-12 to Dec-16 109.25 115.50 115.50 114.15 109.00
  2005 Dec-19 to Dec-23 106.25 106.50 108.00 108.00 105.50
  2005 Dec-26 to Dec-30 103.50 102.75 103.75 103.75
  2006 Jan- 2 to Jan- 6 104.00 102.00 98.75 100.50
  2006 Jan- 9 to Jan-13 100.50 98.50 98.50 98.25 96.50
  2006 Jan-16 to Jan-20 101.00 102.50 101.50 103.00
  2006 Jan-23 to Jan-27 101.50 100.00 95.00 93.50 95.00
  2006 Jan-30 to Feb- 3 95.50 94.50 97.00 95.00 95.50
  2006 Feb- 6 to Feb-10 97.50 93.75 93.25 92.25 91.50
  2006 Feb-13 to Feb-17 91.00 88.50 86.00 86.75 89.00
  2006 Feb-20 to Feb-24 92.50 91.90 90.00 93.00
  2006 Feb-27 to Mar- 3 90.00 89.50 90.00 90.00 89.85
  2006 Mar- 6 to Mar-10 89.85 88.40 87.50 88.50 88.15
  2006 Mar-13 to Mar-17 88.75 92.00 93.00 93.50 93.75
  2006 Mar-20 to Mar-24 92.75 92.75 92.75 92.95 93.50
  2006 Mar-27 to Mar-31 93.00 94.50 96.00 99.20 97.00
  2006 Apr- 3 to Apr- 7 97.25 96.20 96.20 96.20 96.20
  2006 Apr-10 to Apr-14 99.00 101.00 101.00 101.00
  2006 Apr-17 to Apr-21 101.25 101.25 102.80 103.70 104.00
  2006 Apr-24 to Apr-28 104.00 103.75 103.75 103.75 103.50
  2006 May- 1 to May- 5 104.25 105.50 105.50 101.25 101.50
  2006 May- 8 to May-12 101.00 102.75 103.25 105.50 105.50
  2006 May-15 to May-19 101.75 102.00 102.00 102.00 102.00
  2006 May-22 to May-26 102.00 104.25 104.50 104.75 105.00
  2006 May-29 to Jun- 2 105.80 104.50 105.00 105.00
  2006 Jun- 5 to Jun- 9 107.00 107.00 107.00 106.25 109.00
  2006 Jun-12 to Jun-16 110.50 109.50 109.50 109.50 109.50
  2006 Jun-19 to Jun-23 109.25 109.75 110.25 111.00 111.00
  2006 Jun-26 to Jun-30 112.00 112.50 113.00 114.00 116.50
  2006 Jul- 3 to Jul- 7 118.50 117.50 117.00
  2006 Jul-10 to Jul-14 115.75 115.75 115.75 116.50 120.75
  2006 Jul-17 to Jul-21 119.00 119.00 117.00 116.65 117.40
  2006 Jul-24 to Jul-28 117.40 117.50 117.75 117.75 115.05
  2006 Jul-31 to Aug- 4 115.05 116.30 117.75 116.05 116.05
  2006 Aug- 7 to Aug-11 117.50 117.00 117.50 115.30 115.50
  2006 Aug-14 to Aug-18 114.50 114.50 113.50 112.50 112.50
  2006 Aug-21 to Aug-25 112.50 113.50 113.00 113.00 113.50
  2006 Aug-28 to Sep- 1 113.50 113.50 112.00 112.50 112.50
  2006 Sep- 4 to Sep- 8 111.50 110.25 110.75 110.00
  2006 Sep-11 to Sep-15 106.50 106.50 106.50 103.50 103.50
  2006 Sep-18 to Sep-22 103.50 101.00 97.75 97.00 96.50
  2006 Sep-25 to Sep-29 94.25 94.50 94.00 96.00 95.25
  2006 Oct- 2 to Oct- 6 96.25 94.75 94.75 95.00 95.00
  2006 Oct- 9 to Oct-13 96.50 96.50 96.50 96.50 96.50
  2006 Oct-16 to Oct-20 96.50 96.50 96.50 96.50 93.50
  2006 Oct-23 to Oct-27 91.50 91.50 92.50 93.00 93.50
  2006 Oct-30 to Nov- 3 92.25 91.00 90.75 90.75 91.60
  2006 Nov- 6 to Nov-10 92.35 93.50 94.60 96.25 97.00
  2006 Nov-13 to Nov-17 95.25 95.50 96.50 96.50 95.60
  2006 Nov-20 to Nov-24 94.50 94.75 95.50
  2006 Nov-27 to Dec- 1 97.25 98.00 100.40 103.00 102.65
  2006 Dec- 4 to Dec- 8 102.00 102.00 100.85 100.20 100.20
  2006 Dec-11 to Dec-15 99.25 98.75 97.50 97.50 96.50
  2006 Dec-18 to Dec-22 94.00 93.75 95.50 95.50 96.00
  2006 Dec-25 to Dec-29 93.85 93.50 92.50 92.00
  2007 Jan- 1 to Jan- 5 89.25 85.50 85.50
  2007 Jan- 8 to Jan-12 87.25 86.75 87.75 87.25 86.00
  2007 Jan-15 to Jan-19 86.00 86.00 85.25 88.00
  2007 Jan-22 to Jan-26 89.25 89.00 90.00 91.00 93.25
  2007 Jan-29 to Feb- 2 94.75 95.50 95.25 93.75 93.75
  2007 Feb- 5 to Feb- 9 96.50 97.00 97.50 96.50 98.50
  2007 Feb-12 to Feb-16 96.25 96.25 96.25 94.00 93.75
  2007 Feb-19 to Feb-23 92.75 92.75 94.50 94.50
  2007 Feb-26 to Mar- 2 99.50 100.00 99.50 98.00 98.75
  2007 Mar- 5 to Mar- 9 97.75 98.50 100.00 101.50 101.50
  2007 Mar-12 to Mar-16 100.00 102.00 101.00 102.00 100.50
  2007 Mar-19 to Mar-23 100.00 100.00 100.00 101.50 102.00
  2007 Mar-26 to Mar-30 104.00 104.50 107.75 108.75 109.25
  2007 Apr- 2 to Apr- 6 108.00 106.00 105.00 106.00
  2007 Apr- 9 to Apr-13 106.25 106.25 106.75 109.00 110.75
  2007 Apr-16 to Apr-20 110.00 110.25 109.50 109.50 111.00
  2007 Apr-23 to Apr-27 112.00 112.50 113.75 114.75 115.00
  2007 Apr-30 to May- 4 116.00 115.00 114.00 114.00 113.00
  2007 May- 7 to May-11 111.50 111.75 111.75 114.00 114.25
  2007 May-14 to May-18 115.75 115.50 114.00 115.25 116.75
  2007 May-21 to May-25 117.00 116.25 115.75 114.75 116.50
  2007 May-28 to Jun- 1 115.50 114.75 113.50 113.50
  2007 Jun- 4 to Jun- 8 113.50 113.00 112.50 113.00 112.25
  2007 Jun-11 to Jun-15 112.00 112.00 113.50 114.75 115.50
  2007 Jun-18 to Jun-22 116.00 116.00 115.00 115.50 115.75
  2007 Jun-25 to Jun-29 114.75 114.75 114.75 116.00 115.75
  2007 Jul- 2 to Jul- 6 116.00 116.50 116.50 116.75
  2007 Jul- 9 to Jul-13 117.25 118.00 118.25 119.00 120.50
  2007 Jul-16 to Jul-20 121.00 120.00 120.00 120.50 120.50
  2007 Jul-23 to Jul-27 120.25 118.50 119.50 121.50 121.25
  2007 Jul-30 to Aug- 3 121.25 122.00 122.50 122.50 122.25
  2007 Aug- 6 to Aug-10 119.75 117.50 117.50 117.10 115.00
  2007 Aug-13 to Aug-17 118.50 117.75 117.75 116.50 118.50
  2007 Aug-20 to Aug-24 116.75 116.50 117.00 118.50 119.00
  2007 Aug-27 to Aug-31 118.75 119.75 121.75 122.75 124.00
  2007 Sep- 3 to Sep- 7 124.25 124.50 127.00 126.25
  2007 Sep-10 to Sep-14 126.00 127.00 128.50 128.50 128.50
  2007 Sep-17 to Sep-21 128.75 129.25 132.00 132.75 134.25
  2007 Sep-24 to Sep-28 133.75 132.50 132.00 133.25 132.25
  2007 Oct- 1 to Oct- 5 132.75 130.75 132.50 135.00 133.00
  2007 Oct- 8 to Oct-12 136.00 137.25 138.00 141.75 142.25
  2007 Oct-15 to Oct-19 144.75 147.50 147.50 147.00 147.00
  2007 Oct-22 to Oct-26 145.50 144.50 145.25 148.00 152.00
  2007 Oct-29 to Nov- 2 154.75 153.75 155.50 155.50 158.00
  2007 Nov- 5 to Nov- 9 158.00 160.00 161.00 161.00 161.00
  2007 Nov-12 to Nov-16 157.25 155.25 156.25 155.25 155.75
  2007 Nov-19 to Nov-23 155.75 156.50 157.00 157.00
  2007 Nov-26 to Nov-30 157.00 157.00 154.50 150.00 150.00
  2007 Dec- 3 to Dec- 7 150.00 150.50 150.00 150.25 150.25
  2007 Dec-10 to Dec-14 149.75 150.25 153.25 152.75 152.25
  2007 Dec-17 to Dec-21 152.00 151.50 153.00 153.00 153.00
  2007 Dec-24 to Dec-28 154.25 154.25 162.00 162.00
  2007 Dec-31 to Jan- 4 162.00 161.75 163.00 157.00
  2008 Jan- 7 to Jan-11 153.25 154.50 154.50 150.00 148.00
  2008 Jan-14 to Jan-18 149.25 147.00 146.00 145.75 145.75
  2008 Jan-21 to Jan-25 144.75 143.50 145.00 149.00
  2008 Jan-28 to Feb- 1 147.75 147.75 147.75 147.75 143.25
  2008 Feb- 4 to Feb- 8 144.00 137.25 136.25 136.50 136.50
  2008 Feb-11 to Feb-15 137.50 135.50 136.00 137.25 137.25
  2008 Feb-18 to Feb-22 143.75 143.75 143.75 144.75
  2008 Feb-25 to Feb-29 151.00 152.00 149.00 150.00 150.00
  2008 Mar- 3 to Mar- 7 148.25 146.75 148.75 147.50 147.50
  2008 Mar-10 to Mar-14 149.00 146.25 146.25 147.50 147.50
  2008 Mar-17 to Mar-21 145.00 146.00 145.25 144.25
  2008 Mar-24 to Mar-28 144.50 144.50 146.00 146.00 148.00
  2008 Mar-31 to Apr- 4 146.00 146.00 146.00 146.00 150.00
  2008 Apr- 7 to Apr-11 152.00 151.75 153.75 153.25 152.75
  2008 Apr-14 to Apr-18 153.00 154.00 154.00 163.00 163.50
  2008 Apr-21 to Apr-25 163.50 163.50 163.50 163.50 163.50
  2008 Apr-28 to May- 2 167.25 162.00 161.50 160.00 162.00
  2008 May- 5 to May- 9 164.00 169.50 169.50 170.50 172.50
  2008 May-12 to May-16 174.00 176.00 175.00 171.75 172.50
  2008 May-19 to May-23 172.50 173.50 175.00 173.00 173.25
  2008 May-26 to May-30 171.75 172.25 169.75 169.25
  2008 Jun- 2 to Jun- 6 169.95 169.95 169.95 169.95 169.95
  2008 Jun- 9 to Jun-13 169.95 169.95 169.95 180.25 180.25
  2008 Jun-16 to Jun-20 180.25 182.75 182.75 186.38 187.50
  2008 Jun-23 to Jun-27 187.50 186.75 186.75 186.75 186.75
  2008 Jun-30 to Jul- 4 186.75 192.25 192.25 192.25
  2008 Jul- 7 to Jul-11 192.50 191.50 191.50 193.50 198.25
  2008 Jul-14 to Jul-18 199.00 195.00 190.00 190.50 187.00
  2008 Jul-21 to Jul-25 187.25 184.25 181.25 177.50 177.50
  2008 Jul-28 to Aug- 1 175.00 175.00 172.00 175.00 178.50
  2008 Aug- 4 to Aug- 8 178.50 174.50 173.00 173.00 173.00
  2008 Aug-11 to Aug-15 171.00 158.00 153.00 154.00 154.00
  2008 Aug-18 to Aug-22 157.00 159.00 158.00 168.00 168.00
  2008 Aug-25 to Aug-29 168.00 168.00 170.00 171.00 171.00
  2008 Sep- 1 to Sep- 5 172.00 165.00 165.00 161.50
  2008 Sep- 8 to Sep-12 159.00 160.00 160.00 156.50 156.50
  2008 Sep-15 to Sep-19 156.50 147.50 137.00 144.00 149.50
  2008 Sep-22 to Sep-26 155.50 157.00 156.00 154.00 153.50
  2008 Sep-29 to Oct- 3 143.00 143.00 142.00 138.00 137.00
  2008 Oct- 6 to Oct-10 125.50 124.50 119.00 113.50 97.50
  2008 Oct-13 to Oct-17 98.75 98.75 91.00 83.50 90.25
  2008 Oct-20 to Oct-24 98.25 98.75 95.00 96.75 94.00
  2008 Oct-27 to Oct-31 94.00 94.50 97.00 94.00 93.50
  2008 Nov- 3 to Nov- 7 81.00 88.63 84.00 77.75 77.75
  2008 Nov-10 to Nov-14 76.75 73.00 73.00 71.00 72.38
  2008 Nov-17 to Nov-21 72.63 74.50 72.25 68.25 69.00
  2008 Nov-24 to Nov-28 73.88 71.00 72.75 72.75
  2008 Dec- 1 to Dec- 5 67.75 65.63 62.00 58.50 55.50
  2008 Dec- 8 to Dec-12 58.75 58.75 59.50 62.50 61.75
  2008 Dec-15 to Dec-19 63.25 63.25 67.63 66.00 65.31
  2008 Dec-22 to Dec-26 62.38 61.25 57.75 57.75
  2008 Dec-29 to Jan- 2 61.50 60.75

- = No Data Reported;  -- = Not Applicable;  NA = Not Available;  W = Withheld to avoid disclosure of individual company data.
Release Date: 12/31/2008
Next Release Date: 1/7/2009

Referring Pages: