EIA Home
Home > Petroleum > Navigator
Petroleum Navigator
 View History:    Daily     Weekly     Monthly     Annual   
Download Data (XLS File)
Mont Belvieu, Tx Propane Future Contract 3 (Cents per Gallon)
Mont Belvieu, Tx Propane Future Contract 3 (Cents per Gallon)
Week Of Mon  Tue  Wed  Thu  Fri 
  1994 Feb- 7 to Feb-11 26.90 26.50 26.50 27.00
  1994 Feb-14 to Feb-18 26.50 26.25 26.25 26.35 26.50
  1994 Feb-21 to Feb-25 27.00 28.00 28.00 27.75
  1994 Feb-28 to Mar- 4 27.75 27.50 27.60 27.30 27.25
  1994 Mar- 7 to Mar-11 27.00 27.00 27.25 27.25 27.75
  1994 Mar-14 to Mar-18 27.75 27.75 27.75 27.80 27.90
  1994 Mar-21 to Mar-25 27.90 28.00 27.75 27.92 28.00
  1994 Mar-28 to Apr- 1 27.20 28.00 27.80 28.00
  1994 Apr- 4 to Apr- 8 28.50 28.75 29.00 29.00 28.75
  1994 Apr-11 to Apr-15 28.75 28.75 28.75 29.00 29.30
  1994 Apr-18 to Apr-22 29.25 29.00 28.95 29.40 29.95
  1994 Apr-25 to Apr-29 30.00 30.25 29.75 29.75
  1994 May- 2 to May- 6 29.80 29.75 30.10 30.35 30.65
  1994 May- 9 to May-13 30.65 30.75 30.75 30.50 30.40
  1994 May-16 to May-20 30.00 29.75 29.75 29.80 29.80
  1994 May-23 to May-27 29.80 29.65 29.45 29.00 29.15
  1994 May-30 to Jun- 3 28.95 29.35 29.75 29.50
  1994 Jun- 6 to Jun-10 29.50 29.20 29.00 29.25
  1994 Jun-13 to Jun-17 29.10 29.10 29.30 29.50 29.75
  1994 Jun-20 to Jun-24 29.85 30.00 30.00 29.80 29.60
  1994 Jun-27 to Jul- 1 29.50 29.25 29.25 29.30 29.50
  1994 Jul- 4 to Jul- 8 29.50 29.50 29.55 29.90
  1994 Jul-11 to Jul-15 30.25 30.25 30.05 30.35 30.00
  1994 Jul-18 to Jul-22 29.90 29.80 29.90 29.90 30.10
  1994 Jul-25 to Jul-29 30.10 30.25 30.35 30.35 30.65
  1994 Aug- 1 to Aug- 5 31.25 31.05 31.00 31.15 31.00
  1994 Aug- 8 to Aug-12 31.20 31.20 31.20 31.15 30.75
  1994 Aug-15 to Aug-19 30.60 30.60 30.40 30.65 30.45
  1994 Aug-22 to Aug-26 30.25 30.00 29.90 29.80 29.55
  1994 Aug-29 to Sep- 2 29.55 29.75 29.85 30.10 30.20
  1994 Sep- 5 to Sep- 9 30.10 30.30 30.50 30.75
  1994 Sep-12 to Sep-16 30.85 30.65 30.20 30.25 30.25
  1994 Sep-19 to Sep-23 30.25 30.35 30.50 30.45 30.45
  1994 Sep-26 to Sep-30 30.65 30.60 30.70 30.95 31.10
  1994 Oct- 3 to Oct- 7 31.50 32.00 32.25 32.75 33.40
  1994 Oct-10 to Oct-14 33.25 33.00 32.75 32.50 32.50
  1994 Oct-17 to Oct-21 32.60 33.05 33.25 33.15 33.25
  1994 Oct-24 to Oct-28 33.10 32.95 33.25 33.40 33.50
  1994 Oct-31 to Nov- 4 33.65 32.75 33.05 33.30 33.25
  1994 Nov- 7 to Nov-11 32.85 33.00 33.00 33.50 33.65
  1994 Nov-14 to Nov-18 33.00 33.50 33.00 33.50 34.00
  1994 Nov-21 to Nov-25 34.00 34.10 34.20
  1994 Nov-28 to Dec- 2 34.50 34.11 33.75 32.50 31.25
  1994 Dec- 5 to Dec- 9 31.00 31.60 31.75 32.50 32.50
  1994 Dec-12 to Dec-16 32.60 32.10 32.10 32.25 31.95
  1994 Dec-19 to Dec-23 31.15 30.80 30.70 31.00 31.00
  1994 Dec-26 to Dec-30 30.85 31.15 31.75 31.95
  1995 Jan- 2 to Jan- 6 31.75 31.75 31.35 31.00
  1995 Jan- 9 to Jan-13 30.50 30.50 30.85 30.75 30.75
  1995 Jan-16 to Jan-20 30.60 31.00 31.40 31.00 30.75
  1995 Jan-23 to Jan-27 30.75 30.70 30.75 30.50 30.00
  1995 Jan-30 to Feb- 3 29.50 29.75 29.55 29.50 29.85
  1995 Feb- 6 to Feb-10 29.75 29.55 29.75 30.00 30.45
  1995 Feb-13 to Feb-17 30.05 29.95 30.10 30.20 30.00
  1995 Feb-20 to Feb-24 29.75 30.25 30.30 30.20
  1995 Feb-27 to Mar- 3 30.10 30.50 30.60 31.00 31.25
  1995 Mar- 6 to Mar-10 30.50 30.75 30.55 30.75 30.85
  1995 Mar-13 to Mar-17 31.00 31.10 31.25 31.00 30.85
  1995 Mar-20 to Mar-24 30.50 30.30 30.30 30.40 30.75
  1995 Mar-27 to Mar-31 31.25 31.70 31.75 31.60 31.60
  1995 Apr- 3 to Apr- 7 31.50 31.50 31.55 31.45 31.55
  1995 Apr-10 to Apr-14 31.60 31.50 31.85 31.55
  1995 Apr-17 to Apr-21 31.90 31.95 32.20 32.50 32.60
  1995 Apr-24 to Apr-28 32.85 33.25 33.40 33.50 33.50
  1995 May- 1 to May- 5 34.00 33.85 33.90 33.90 33.85
  1995 May- 8 to May-12 33.80 33.20 33.40 33.45 33.35
  1995 May-15 to May-19 33.35 33.45 33.25 33.00 33.15
  1995 May-22 to May-26 33.15 32.90 32.75 32.60 32.50
  1995 May-29 to Jun- 2 32.40 32.50 33.00 32.95
  1995 Jun- 5 to Jun- 9 33.15 33.35 33.40 33.25 33.25
  1995 Jun-12 to Jun-16 33.25 33.05 32.80 32.70 32.30
  1995 Jun-19 to Jun-23 31.90 32.25 32.00 32.00 32.10
  1995 Jun-26 to Jun-30 32.25 32.50 32.75 32.35 32.00
  1995 Jul- 3 to Jul- 7 31.60 31.65 31.80
  1995 Jul-10 to Jul-14 31.75 31.70 31.95 32.00 31.80
  1995 Jul-17 to Jul-21 31.80 31.80 31.65 31.40 31.40
  1995 Jul-24 to Jul-28 31.40 31.50 31.80 32.00 32.10
  1995 Jul-31 to Aug- 4 32.30 32.75 32.75 32.80 32.75
  1995 Aug- 7 to Aug-11 32.60 32.75 32.65 32.40 32.25
  1995 Aug-14 to Aug-18 31.90 31.90 31.90 32.00 32.00
  1995 Aug-21 to Aug-25 32.35 32.10 32.25 31.85 31.95
  1995 Aug-28 to Sep- 1 31.95 31.60 31.80 31.80 32.15
  1995 Sep- 4 to Sep- 8 32.50 32.40 32.10 32.10
  1995 Sep-11 to Sep-15 32.10 32.00 32.15 32.25 32.35
  1995 Sep-18 to Sep-22 32.58 32.65 32.50 32.35 32.25
  1995 Sep-25 to Sep-29 32.25 31.90 31.90 31.90 31.95
  1995 Oct- 2 to Oct- 6 32.55 32.65 32.30 31.90 32.10
  1995 Oct- 9 to Oct-13 32.20 32.48 32.20 31.85 32.20
  1995 Oct-16 to Oct-20 32.20 32.20 31.65 31.35 31.60
  1995 Oct-23 to Oct-27 31.50 31.65 31.65 31.80 31.70
  1995 Oct-30 to Nov- 3 31.65 31.50 31.15 31.35 31.50
  1995 Nov- 6 to Nov-10 31.50 31.45 31.20 30.85 30.75
  1995 Nov-13 to Nov-17 30.90 30.90 30.90 30.95 31.30
  1995 Nov-20 to Nov-24 31.30 31.30 31.35
  1995 Nov-27 to Dec- 1 31.50 31.40 31.30 31.20 31.25
  1995 Dec- 4 to Dec- 8 31.25 31.25 31.75 31.85 32.45
  1995 Dec-11 to Dec-15 32.25 32.35 32.55 32.45 33.00
  1995 Dec-18 to Dec-22 33.75 34.50 34.75 35.12 34.67
  1995 Dec-25 to Dec-29 35.00 35.00 34.50 34.85
  1996 Jan- 1 to Jan- 5 32.50 32.25 31.75 31.50
  1996 Jan- 8 to Jan-12 31.50 31.35 31.25 31.30 31.15
  1996 Jan-15 to Jan-19 31.15 31.15 31.25 31.60 31.55
  1996 Jan-22 to Jan-26 31.05 30.75 31.00 30.50 30.50
  1996 Jan-29 to Feb- 2 31.00 31.13 31.50 31.00 31.00
  1996 Feb- 5 to Feb- 9 30.50 30.50 30.60 30.85 32.50
  1996 Feb-12 to Feb-16 31.10 31.25 31.65 31.25 31.45
  1996 Feb-19 to Feb-23 31.50 32.00 32.50 32.50
  1996 Feb-26 to Mar- 1 33.25 33.30 33.00 33.15 31.90
  1996 Mar- 4 to Mar- 8 31.90 31.90 31.95 31.75 31.70
  1996 Mar-11 to Mar-15 31.70 31.70 31.70 31.70 31.70
  1996 Mar-18 to Mar-22 32.25 32.70 33.00 32.90 32.90
  1996 Mar-25 to Mar-29 32.90 32.75 32.85 32.75 32.50
  1996 Apr- 1 to Apr- 5 32.50 32.75 33.00 33.00
  1996 Apr- 8 to Apr-12 33.60 33.60 33.60 34.50 34.25
  1996 Apr-15 to Apr-19 34.25 34.00 33.75 33.50 33.70
  1996 Apr-22 to Apr-26 34.15 34.50 34.45 34.15 34.05
  1996 Apr-29 to May- 3 34.25 34.40 34.25 34.35 34.35
  1996 May- 6 to May-10 34.10 34.00 34.00 33.70 33.70
  1996 May-13 to May-17 33.95 34.00 34.25 34.00 34.00
  1996 May-20 to May-24 34.00 34.00 34.25 34.55 34.75
  1996 May-27 to May-31 35.00 35.30 35.25 34.80
  1996 Jun- 3 to Jun- 7 34.95 34.95 34.55 34.60 34.70
  1996 Jun-10 to Jun-14 34.70 35.00 35.00 35.00 35.00
  1996 Jun-17 to Jun-21 35.30 35.05 35.15 35.10 35.10
  1996 Jun-24 to Jun-28 35.10 35.15 35.45 35.60 35.65
  1996 Jul- 1 to Jul- 5 36.15 36.60 36.65
  1996 Jul- 8 to Jul-12 37.00 36.65 36.35 36.25 36.20
  1996 Jul-15 to Jul-19 36.15 36.10 35.95 35.55 35.35
  1996 Jul-22 to Jul-26 35.15 35.15 35.50 35.50 35.25
  1996 Jul-29 to Aug- 2 35.45 35.55 35.90 36.35 36.50
  1996 Aug- 5 to Aug- 9 36.65 36.25 36.50 36.80 37.25
  1996 Aug-12 to Aug-16 37.60 37.30 37.40 37.80 38.30
  1996 Aug-19 to Aug-23 39.45 39.05 38.70 38.40 39.25
  1996 Aug-26 to Aug-30 40.00 39.65 39.40 41.50 41.45
  1996 Sep- 2 to Sep- 6 42.25 41.50 41.40 42.40
  1996 Sep- 9 to Sep-13 43.00 43.45 46.00 47.00 46.00
  1996 Sep-16 to Sep-20 45.75 46.25 47.50 47.00 46.75
  1996 Sep-23 to Sep-27 46.50 47.00 48.00 48.00 48.20
  1996 Sep-30 to Oct- 4 49.25 49.25 50.75 51.20 51.00
  1996 Oct- 7 to Oct-11 50.25 49.50 49.25 47.25 47.50
  1996 Oct-14 to Oct-18 49.25 49.25 49.00 49.35 51.00
  1996 Oct-21 to Oct-25 53.00 53.40 54.25 52.75 53.25
  1996 Oct-28 to Nov- 1 53.75 53.75 53.25 51.00 47.00
  1996 Nov- 4 to Nov- 8 45.50 45.00 44.00 45.00 46.75
  1996 Nov-11 to Nov-15 47.10 47.90 49.75 51.75 51.50
  1996 Nov-18 to Nov-22 52.50 53.00 53.00 55.50 56.30
  1996 Nov-25 to Nov-29 55.00 55.30 58.10
  1996 Dec- 2 to Dec- 6 54.25 56.00 55.25 53.00 50.00
  1996 Dec- 9 to Dec-13 49.50 46.75 45.00 47.50 51.50
  1996 Dec-16 to Dec-20 55.00 51.00 49.75 49.90 51.75
  1996 Dec-23 to Dec-27 49.00 48.00 45.50 45.00
  1996 Dec-30 to Jan- 3 42.80 45.60 43.35 43.00
  1997 Jan- 6 to Jan-10 44.50 43.25 44.00 43.50 42.75
  1997 Jan-13 to Jan-17 41.50 41.75 42.00 41.50 41.25
  1997 Jan-20 to Jan-24 40.50 40.25 40.50 40.25 37.75
  1997 Jan-27 to Jan-31 38.50 38.00 37.75 38.25 37.75
  1997 Feb- 3 to Feb- 7 37.00 36.80 36.75 35.90 35.90
  1997 Feb-10 to Feb-14 35.65 35.85 35.85 36.00 36.50
  1997 Feb-17 to Feb-21 36.50 36.75 36.80 37.30
  1997 Feb-24 to Feb-28 37.75 37.75 37.00 37.50 37.25
  1997 Mar- 3 to Mar- 7 37.20 37.00 37.00 37.53 37.50
  1997 Mar-10 to Mar-14 37.25 37.50 37.80 37.75 37.25
  1997 Mar-17 to Mar-21 36.50 36.50 37.00 36.75 36.50
  1997 Mar-24 to Mar-28 36.75 36.40 36.25 35.90
  1997 Mar-31 to Apr- 4 35.70 35.55 35.00 35.10 34.85
  1997 Apr- 7 to Apr-11 34.85 34.75 34.75 34.25 34.30
  1997 Apr-14 to Apr-18 34.75 34.50 34.45 34.45 35.25
  1997 Apr-21 to Apr-25 35.50 35.45 35.60 36.00 36.00
  1997 Apr-28 to May- 2 35.75 35.50 35.25 35.50 35.60
  1997 May- 5 to May- 9 35.60 35.60 35.85 35.85 35.75
  1997 May-12 to May-16 36.25 36.25 36.20 36.25 36.50
  1997 May-19 to May-23 36.25 36.25 36.50 36.50 36.50
  1997 May-26 to May-30 36.25 36.00 36.00 35.45
  1997 Jun- 2 to Jun- 6 35.90 35.95 35.90 35.75 35.35
  1997 Jun- 9 to Jun-13 35.00 35.25 34.80 34.60 34.70
  1997 Jun-16 to Jun-20 34.80 34.95 34.80 34.80 34.95
  1997 Jun-23 to Jun-27 34.95 34.80 34.75 34.75 35.10
  1997 Jun-30 to Jul- 4 35.20 35.80 35.80 35.80
  1997 Jul- 7 to Jul-11 35.80 35.80 35.60 35.40 35.50
  1997 Jul-14 to Jul-18 35.30 35.40 35.45 35.60 35.50
  1997 Jul-21 to Jul-25 35.35 35.45 35.75 35.65 35.75
  1997 Jul-28 to Aug- 1 35.95 36.05 36.30 36.00 36.30
  1997 Aug- 4 to Aug- 8 37.25 37.10 37.35 37.20 36.80
  1997 Aug-11 to Aug-15 36.85 37.25 37.25 37.50 37.40
  1997 Aug-18 to Aug-22 37.50 38.20 38.60 37.85 38.35
  1997 Aug-25 to Aug-29 38.25 38.00 38.00 38.25 38.40
  1997 Sep- 1 to Sep- 5 38.60 39.00 38.75 39.00
  1997 Sep- 8 to Sep-12 38.75 38.65 38.60 38.85 39.00
  1997 Sep-15 to Sep-19 39.00 39.00 38.75 38.75 38.75
  1997 Sep-22 to Sep-26 39.00 39.25 39.15 39.75 40.50
  1997 Sep-29 to Oct- 3 40.05 40.00 40.40 42.00 43.00
  1997 Oct- 6 to Oct-10 42.45 40.25 40.00 39.25 39.75
  1997 Oct-13 to Oct-17 38.75 38.75 39.25 40.00 39.50
  1997 Oct-20 to Oct-24 39.40 39.75 40.00 39.75 39.50
  1997 Oct-27 to Oct-31 40.00 39.35 38.70 38.50 38.50
  1997 Nov- 3 to Nov- 7 36.90 36.25 36.25 36.25 36.00
  1997 Nov-10 to Nov-14 35.50 35.50 36.00 35.80 35.70
  1997 Nov-17 to Nov-21 35.30 35.30 35.00 34.00 34.25
  1997 Nov-24 to Nov-28 33.30 32.75 32.75
  1997 Dec- 1 to Dec- 5 31.50 31.50 31.50 31.60 32.00
  1997 Dec- 8 to Dec-12 32.50 32.75 32.50 33.00 33.20
  1997 Dec-15 to Dec-19 32.90 32.00 32.60 33.20 33.05
  1997 Dec-22 to Dec-26 33.05 32.95 33.05 33.05
  1997 Dec-29 to Jan- 2 32.50 31.75 31.75 31.70
  1998 Jan- 5 to Jan- 9 30.85 30.75 30.40 30.50 30.40
  1998 Jan-12 to Jan-16 29.80 29.85 28.90 28.00 27.75
  1998 Jan-19 to Jan-23 28.50 28.75 28.00 27.75
  1998 Jan-26 to Jan-30 28.45 28.75 29.20 30.50 29.50
  1998 Feb- 2 to Feb- 6 29.75 30.00 29.50 30.00 30.00
  1998 Feb- 9 to Feb-13 29.75 29.75 29.75 29.65 29.75
  1998 Feb-16 to Feb-20 29.45 29.45 29.45 29.50
  1998 Feb-23 to Feb-27 28.80 28.40 28.40 28.50 28.50
  1998 Mar- 2 to Mar- 6 28.75 28.35 27.95 27.55 27.25
  1998 Mar- 9 to Mar-13 26.25 26.50 26.75 26.40 26.65
  1998 Mar-16 to Mar-20 25.95 25.45 26.50 27.00 27.30
  1998 Mar-23 to Mar-27 30.10 29.00 29.75 30.55 30.15
  1998 Mar-30 to Apr- 3 29.45 28.75 28.25 28.50 29.00
  1998 Apr- 6 to Apr-10 28.75 28.90 29.75 29.85
  1998 Apr-13 to Apr-17 29.70 29.70 29.95 30.45 30.70
  1998 Apr-20 to Apr-24 31.00 31.25 31.00 30.70 30.00
  1998 Apr-27 to May- 1 29.85 29.85 29.80 29.35 30.10
  1998 May- 4 to May- 8 30.10 29.70 29.70 29.50 29.00
  1998 May-11 to May-15 29.00 29.00 28.70 28.70 28.30
  1998 May-18 to May-22 27.90 27.95 27.55 27.65 27.65
  1998 May-25 to May-29 27.35 27.00 26.90 27.30
  1998 Jun- 1 to Jun- 5 27.10 27.00 26.75 27.00 27.00
  1998 Jun- 8 to Jun-12 26.55 26.25 25.75 24.25 24.85
  1998 Jun-15 to Jun-19 24.60 24.90 25.50 25.20 25.40
  1998 Jun-22 to Jun-26 25.95 26.25 26.00 25.55 25.55
  1998 Jun-29 to Jul- 3 25.45 25.85 26.95 27.05
  1998 Jul- 6 to Jul-10 26.55 25.90 25.70 25.90 26.05
  1998 Jul-13 to Jul-17 26.00 26.30 26.65 26.55 26.65
  1998 Jul-20 to Jul-24 26.40 26.50 26.40 26.25 26.10
  1998 Jul-27 to Jul-31 25.95 25.85 25.75 25.65 25.65
  1998 Aug- 3 to Aug- 7 25.95 26.20 25.80 25.50 25.65
  1998 Aug-10 to Aug-14 25.50 25.15 25.15 25.15 25.00
  1998 Aug-17 to Aug-21 25.25 25.15 25.15 25.25 25.20
  1998 Aug-24 to Aug-28 25.20 25.25 24.75 24.45
  1998 Aug-31 to Sep- 4 24.25 24.30 23.90 24.50 24.60
  1998 Sep- 7 to Sep-11 24.45 24.70 25.20 25.30
  1998 Sep-14 to Sep-18 25.50 26.00 26.30 26.55
  1998 Sep-21 to Sep-25 27.00 26.75 26.75 26.95 26.70
  1998 Sep-28 to Oct- 2 26.50 26.20 26.20 26.75 26.75
  1998 Oct- 5 to Oct- 9 26.95 26.95 26.90 26.40 26.30
  1998 Oct-12 to Oct-16 26.35 26.45 26.50 26.60
  1998 Oct-19 to Oct-23 26.50 26.40 26.55 26.55 26.75
  1998 Oct-26 to Oct-30 27.10 26.95 26.75 26.50 26.40
  1998 Nov- 2 to Nov- 6 26.25 26.10 26.00 26.00 25.90
  1998 Nov- 9 to Nov-13 25.90 25.80 25.80 25.85 25.85
  1998 Nov-16 to Nov-20 25.55 25.05 24.05 24.20 24.25
  1998 Nov-23 to Nov-27 24.15 23.75 23.25
  1998 Nov-30 to Dec- 4 21.50 21.20 21.55 21.80 22.10
  1998 Dec- 7 to Dec-11 22.50 21.90 21.70 21.60 21.35
  1998 Dec-14 to Dec-18 22.00 22.30 22.90 22.25 21.80
  1998 Dec-21 to Dec-25 21.45 21.75 21.90 21.90
  1998 Dec-28 to Jan- 1 21.50 21.45 21.40 21.60
  1999 Jan- 4 to Jan- 8 22.25 21.75 21.75 21.65 21.75
  1999 Jan-11 to Jan-15 21.90 21.60 21.60 21.75 21.75
  1999 Jan-18 to Jan-22 21.75 21.75 22.00 22.25
  1999 Jan-25 to Jan-29 22.15 22.00 22.15 22.45 22.75
  1999 Feb- 1 to Feb- 5 22.70 22.80 23.05 23.00 22.40
  1999 Feb- 8 to Feb-12 22.25 22.25 22.75 22.90 23.00
  1999 Feb-15 to Feb-19 22.50 22.30 22.40 22.40
  1999 Feb-22 to Feb-26 22.50 22.85 22.85 22.75 22.50
  1999 Mar- 1 to Mar- 5 22.65 22.65 22.80 23.00 23.15
  1999 Mar- 8 to Mar-12 23.35 23.25 23.55 24.00 24.55
  1999 Mar-15 to Mar-19 24.65 24.55 24.80 25.05 24.85
  1999 Mar-22 to Mar-26 25.25 25.25 25.30 25.30 25.60
  1999 Mar-29 to Apr- 2 25.75 26.05 26.05 26.20
  1999 Apr- 5 to Apr- 9 26.35 26.90 26.65 26.35 27.00
  1999 Apr-12 to Apr-16 27.50 28.50 28.10 28.90 29.25
  1999 Apr-19 to Apr-23 29.75 29.75 30.15 30.95 30.25
  1999 Apr-26 to Apr-30 29.25 29.00 30.25 30.25 29.50
  1999 May- 3 to May- 7 30.15 30.75 30.45 29.85 29.35
  1999 May-10 to May-14 29.45 28.95 28.25 28.75 29.00
  1999 May-17 to May-21 28.75 27.75 28.00 28.00 28.75
  1999 May-24 to May-28 28.75 28.55 29.00 29.00 29.00
  1999 May-31 to Jun- 4 28.50 29.00 29.05 29.85
  1999 Jun- 7 to Jun-11 30.75 30.60 30.60 31.10 31.50
  1999 Jun-14 to Jun-18 32.10 32.35 32.50 32.25 32.25
  1999 Jun-21 to Jun-25 31.75 31.75 32.75 32.75 33.00
  1999 Jun-28 to Jul- 2 33.00 33.50 34.50 34.75 35.25
  1999 Jul- 5 to Jul- 9 35.95 35.80 36.75 36.90
  1999 Jul-12 to Jul-16 37.00 38.30 37.60 37.35 38.35
  1999 Jul-19 to Jul-23 38.85 37.60 37.00 37.75 39.00
  1999 Jul-26 to Jul-30 39.50 38.75 39.25 39.50 39.25
  1999 Aug- 2 to Aug- 6 39.00 39.00 39.50 39.75 40.10
  1999 Aug- 9 to Aug-13 41.60 42.65 44.25 42.25 42.05
  1999 Aug-16 to Aug-20 41.70 41.25 40.35 40.25 41.10
  1999 Aug-23 to Aug-27 41.25 40.75 38.50 39.50 40.00
  1999 Aug-30 to Sep- 3 41.35 41.60 41.80 40.50 40.70
  1999 Sep- 6 to Sep-10 41.25 41.25 42.40 42.40
  1999 Sep-13 to Sep-17 43.75 43.40 43.80 43.90 44.10
  1999 Sep-20 to Sep-24 43.90 43.50 43.55 44.50 44.50
  1999 Sep-27 to Oct- 1 44.50 44.40 44.60 44.50 44.60
  1999 Oct- 4 to Oct- 8 44.10 44.00 44.75 45.50 43.25
  1999 Oct-11 to Oct-15 43.25 45.00 45.50 44.75 44.85
  1999 Oct-18 to Oct-22 44.25 43.80 44.00 44.25 44.75
  1999 Oct-25 to Oct-29 44.75 44.45 44.25 41.75 41.75
  1999 Nov- 1 to Nov- 5 39.75 39.75 39.15 39.75 40.25
  1999 Nov- 8 to Nov-12 40.00 40.25 41.25 40.50 40.60
  1999 Nov-15 to Nov-19 41.40 41.20 42.25 41.75 42.00
  1999 Nov-22 to Nov-26 42.50 42.00 42.00
  1999 Nov-29 to Dec- 3 40.75 39.25 37.00 38.50 38.50
  1999 Dec- 6 to Dec-10 39.00 38.00 37.75 37.50 37.00
  1999 Dec-13 to Dec-17 36.90 37.90 38.60 39.90 39.50
  1999 Dec-20 to Dec-24 39.50 39.50 39.35 39.50
  1999 Dec-27 to Dec-31 39.50 40.00 41.00 40.50
  2000 Jan- 3 to Jan- 7 37.25 37.25 38.25 38.50
  2000 Jan-10 to Jan-14 38.40 38.60 39.90 40.65 41.15
  2000 Jan-17 to Jan-21 43.00 43.00 44.50 45.00
  2000 Jan-24 to Jan-28 43.50 43.25 44.00 45.50 44.50
  2000 Jan-31 to Feb- 4 44.00 42.75 42.00 42.75 44.00
  2000 Feb- 7 to Feb-11 43.75 42.00 42.75 43.50 45.00
  2000 Feb-14 to Feb-18 44.45 44.55 46.30 44.80 44.30
  2000 Feb-21 to Feb-25 43.30 44.00 45.25 45.50
  2000 Feb-28 to Mar- 3 46.00 45.00 48.15 47.40 47.65
  2000 Mar- 6 to Mar-10 47.90 50.40 48.15 47.00 46.70
  2000 Mar-13 to Mar-17 46.80 45.65 44.50 44.10 44.60
  2000 Mar-20 to Mar-24 42.85 43.70 43.25 44.50 45.50
  2000 Mar-27 to Mar-31 45.00 44.80 43.50 45.25 45.50
  2000 Apr- 3 to Apr- 7 45.75 45.00 45.80 46.55 45.50
  2000 Apr-10 to Apr-14 43.65 44.65 45.15 45.90 45.90
  2000 Apr-17 to Apr-21 46.40 47.15 47.00 46.40
  2000 Apr-24 to Apr-28 46.90 45.90 45.65 45.65 46.40
  2000 May- 1 to May- 5 46.35 47.60 47.60 47.60 47.85
  2000 May- 8 to May-12 48.35 49.50 50.00 51.50 52.50
  2000 May-15 to May-19 52.75 53.00 53.00 56.50 55.25
  2000 May-22 to May-26 53.50 54.00 56.50 56.80 56.80
  2000 May-29 to Jun- 2 56.85 56.15 57.60 59.00
  2000 Jun- 5 to Jun- 9 57.25 57.50 57.30 55.50 55.50
  2000 Jun-12 to Jun-16 57.25 57.45 57.00 56.75 54.80
  2000 Jun-19 to Jun-23 53.50 54.25 55.65 56.15 56.75
  2000 Jun-26 to Jun-30 56.50 56.60 57.25 57.50 58.65
  2000 Jul- 3 to Jul- 7 56.40 56.80 56.25
  2000 Jul-10 to Jul-14 56.30 56.10 55.80 57.00 56.70
  2000 Jul-17 to Jul-21 56.00 57.15 56.50 56.30 55.80
  2000 Jul-24 to Jul-28 55.65 55.65 55.25 55.55 55.85
  2000 Jul-31 to Aug- 4 55.35 55.70 56.25 56.25 56.50
  2000 Aug- 7 to Aug-11 55.75 55.75 56.50 56.45 56.70
  2000 Aug-14 to Aug-18 57.65 58.75 60.25 61.00 61.00
  2000 Aug-21 to Aug-25 61.75 61.00 62.25 61.65 62.50
  2000 Aug-28 to Sep- 1 63.65 63.90 64.75 65.00 64.25
  2000 Sep- 4 to Sep- 8 65.50 66.25 66.25 64.60
  2000 Sep-11 to Sep-15 65.95 64.75 64.00 64.30 65.30
  2000 Sep-18 to Sep-22 66.75 65.00 66.00 65.00 63.80
  2000 Sep-25 to Sep-29 62.10 63.62 64.50 62.50 62.75
  2000 Oct- 2 to Oct- 6 63.75 63.75 62.75 61.35 62.00
  2000 Oct- 9 to Oct-13 62.50 63.85 64.50 67.90 66.65
  2000 Oct-16 to Oct-20 63.75 63.00 63.65 62.25 61.40
  2000 Oct-23 to Oct-27 61.75 62.00 61.75 61.85 61.50
  2000 Oct-30 to Nov- 3 60.65 59.35 58.15 56.50 56.30
  2000 Nov- 6 to Nov-10 56.00 57.40 57.50 57.15 58.00
  2000 Nov-13 to Nov-17 60.15 61.60 62.50 60.00 59.40
  2000 Nov-20 to Nov-24 60.40 60.40 60.65
  2000 Nov-27 to Dec- 1 60.90 58.90 58.40 59.65 55.50
  2000 Dec- 4 to Dec- 8 57.50 56.50 59.25 57.00 56.75
  2000 Dec-11 to Dec-15 59.50 58.00 59.00 56.00 59.50
  2000 Dec-18 to Dec-22 61.50 62.50 62.75 63.00 64.50
  2000 Dec-25 to Dec-29 68.50 67.50 66.00 67.00
  2001 Jan- 1 to Jan- 5 52.25 51.50 56.00 57.00
  2001 Jan- 8 to Jan-12 61.00 59.50 60.50 56.50 57.00
  2001 Jan-15 to Jan-19 55.00 52.00 55.75 57.25
  2001 Jan-22 to Jan-26 59.00 56.50 55.25 54.75 55.50
  2001 Jan-29 to Feb- 2 54.25 54.25 54.00 54.75 56.00
  2001 Feb- 5 to Feb- 9 53.50 54.50 55.10 55.60 55.85
  2001 Feb-12 to Feb-16 55.25 55.00 54.00 54.00 53.95
  2001 Feb-19 to Feb-23 53.00 53.10 52.60 52.10
  2001 Feb-26 to Mar- 2 52.10 52.25 52.75 52.75 53.25
  2001 Mar- 5 to Mar- 9 53.75 53.75 53.75 53.75 53.00
  2001 Mar-12 to Mar-16 53.00 52.50 52.75 52.00 52.50
  2001 Mar-19 to Mar-23 52.25 52.25 52.25 52.25 53.00
  2001 Mar-26 to Mar-30 53.25 54.00 54.50 53.00 53.05
  2001 Apr- 2 to Apr- 6 53.00 53.00 53.00 54.50 54.25
  2001 Apr- 9 to Apr-13 54.50 56.25 56.25 56.75
  2001 Apr-16 to Apr-20 58.00 56.75 55.75 55.75 55.50
  2001 Apr-23 to Apr-27 55.50 55.50 54.25 54.75 54.75
  2001 Apr-30 to May- 4 54.50 54.25 52.50 52.75 53.00
  2001 May- 7 to May-11 52.25 52.25 52.25 52.25 52.10
  2001 May-14 to May-18 52.00 53.00 52.25 52.00 53.25
  2001 May-21 to May-25 53.25 52.75 52.50 52.05 51.80
  2001 May-28 to Jun- 1 51.50 50.75 50.50 50.00
  2001 Jun- 4 to Jun- 8 50.37 50.37 49.00 47.00 46.50
  2001 Jun-11 to Jun-15 47.00 47.00 47.00 46.00 45.50
  2001 Jun-18 to Jun-22 43.50 44.00 43.50 43.00 43.00
  2001 Jun-25 to Jun-29 42.50 41.35 37.80 38.00 38.50
  2001 Jul- 2 to Jul- 6 38.25 37.90 38.45 39.50
  2001 Jul- 9 to Jul-13 40.25 40.75 41.25 40.25 40.75
  2001 Jul-16 to Jul-20 40.00 40.25 40.25 40.50 40.50
  2001 Jul-23 to Jul-27 42.00 42.00 42.75 44.00 43.75
  2001 Jul-30 to Aug- 3 43.25 43.50 44.00 43.50 44.00
  2001 Aug- 6 to Aug-10 43.75 44.25 43.50 42.50 43.75
  2001 Aug-13 to Aug-17 42.75 42.75 42.50 42.75 42.75
  2001 Aug-20 to Aug-24 42.50 42.50 42.50 42.50 42.50
  2001 Aug-27 to Aug-31 42.90 42.85 43.00 42.50 42.20
  2001 Sep- 3 to Sep- 7 42.50 42.50 43.00 43.00
  2001 Sep-10 to Sep-14 43.25
  2001 Sep-17 to Sep-21 46.75 45.25 43.25 43.75 43.50
  2001 Sep-24 to Sep-28 39.75 39.00 38.50 39.00 41.00
  2001 Oct- 1 to Oct- 5 39.00 40.25 39.75 39.75 40.75
  2001 Oct- 8 to Oct-12 40.00 40.25 40.75 41.50 41.50
  2001 Oct-15 to Oct-19 41.25 41.10 40.95 39.70 39.70
  2001 Oct-22 to Oct-26 39.85 40.00 40.00 40.00 40.25
  2001 Oct-29 to Nov- 2 40.25 40.00 39.00 38.00 36.00
  2001 Nov- 5 to Nov- 9 36.00 34.75 35.35 35.25 36.00
  2001 Nov-12 to Nov-16 35.00 35.25 33.50 30.25 30.50
  2001 Nov-19 to Nov-23 28.75 30.75 31.00
  2001 Nov-26 to Nov-30 29.50 30.25 30.25 29.50 29.25
  2001 Dec- 3 to Dec- 7 29.75 29.50 29.50 28.00 28.00
  2001 Dec-10 to Dec-14 28.00 28.75 29.50 29.25 30.75
  2001 Dec-17 to Dec-21 31.75 32.00 32.75 31.75 32.00
  2001 Dec-24 to Dec-28 34.25 33.75 34.00
  2001 Dec-31 to Jan- 4 32.05 31.70 31.45 30.75
  2002 Jan- 7 to Jan-11 30.00 30.00 28.75 28.75 29.00
  2002 Jan-14 to Jan-18 27.50 28.40 28.00 28.00 28.75
  2002 Jan-21 to Jan-25 28.75 28.75 29.00 29.00
  2002 Jan-28 to Feb- 1 29.25 29.10 28.75 28.75 30.00
  2002 Feb- 4 to Feb- 8 30.00 30.00 30.85 30.75 31.00
  2002 Feb-11 to Feb-15 31.00 31.75 31.50 32.00 31.75
  2002 Feb-18 to Feb-22 31.50 31.50 32.00 31.75
  2002 Feb-25 to Mar- 1 31.50 32.00 32.75 33.50 34.50
  2002 Mar- 4 to Mar- 8 34.50 35.50 35.50 37.50 37.75
  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 39.00 40.15
  2002 Mar-25 to Mar-29 39.25 40.00 40.00 40.25
  2002 Apr- 1 to Apr- 5 43.25 45.00 44.50 44.00 41.25
  2002 Apr- 8 to Apr-12 44.00 41.50 41.25 39.25 38.25
  2002 Apr-15 to Apr-19 39.00 39.75 40.25 41.50 40.75
  2002 Apr-22 to Apr-26 41.50 42.25 41.25 42.25 41.50
  2002 Apr-29 to May- 3 42.25 42.50 42.00 41.25 41.50
  2002 May- 6 to May-10 41.25 41.25 42.75 41.25 41.75
  2002 May-13 to May-17 41.50 43.00 42.75 42.00 42.25
  2002 May-20 to May-24 42.25 41.50 41.25 41.25 40.75
  2002 May-27 to May-31 40.00 39.50 38.50 38.75
  2002 Jun- 3 to Jun- 7 39.25 39.25 38.50 38.25 38.25
  2002 Jun-10 to Jun-14 37.75 37.25 37.50 39.00 39.00
  2002 Jun-17 to Jun-21 40.00 38.75 38.50 38.25 38.25
  2002 Jun-24 to Jun-28 38.75 39.00 39.00 39.00 38.75
  2002 Jul- 1 to Jul- 5 39.10 38.75 38.50
  2002 Jul- 8 to Jul-12 37.25 37.50 38.50 38.00 38.85
  2002 Jul-15 to Jul-19 38.85 38.75 38.35 38.35 38.50
  2002 Jul-22 to Jul-26 38.10 38.10 38.25 38.50 38.50
  2002 Jul-29 to Aug- 2 38.75 39.50 39.50 40.25 39.75
  2002 Aug- 5 to Aug- 9 39.75 39.25 39.50 40.00 40.50
  2002 Aug-12 to Aug-16 40.75 41.25 42.25 42.75 42.75
  2002 Aug-19 to Aug-23 43.25 43.60 43.85 44.00 44.00
  2002 Aug-26 to Aug-30 45.00 48.00 45.50 45.50 45.50
  2002 Sep- 2 to Sep- 6 45.25 45.75 46.10 47.50
  2002 Sep- 9 to Sep-13 47.25 48.00 47.75 47.25 48.25
  2002 Sep-16 to Sep-20 48.00 47.00 48.00 48.00 48.25
  2002 Sep-23 to Sep-27 49.25 49.25 48.00 48.00 48.00
  2002 Sep-30 to Oct- 4 48.50 49.25 48.50 48.25 48.00
  2002 Oct- 7 to Oct-11 48.00 48.00 47.85 47.00 47.75
  2002 Oct-14 to Oct-18 48.75 49.20 48.75 49.30 49.50
  2002 Oct-21 to Oct-25 48.75 48.00 48.50 49.25 48.50
  2002 Oct-28 to Nov- 1 48.50 48.50 48.75 48.75 46.75
  2002 Nov- 4 to Nov- 8 46.25 46.00 45.00 45.25 45.25
  2002 Nov-11 to Nov-15 45.25 45.00 44.25 44.25 44.50
  2002 Nov-18 to Nov-22 45.75 46.45 46.45 46.75 46.75
  2002 Nov-25 to Nov-29 46.75 46.25 46.60
  2002 Dec- 2 to Dec- 6 44.70 45.25 45.00 45.35 45.35
  2002 Dec- 9 to Dec-13 45.50 45.60 46.10 47.00 48.50
  2002 Dec-16 to Dec-20 50.00 49.00 49.50 49.75 50.00
  2002 Dec-23 to Dec-27 51.50 51.50 51.50 51.45
  2002 Dec-30 to Jan- 3 51.25 50.15 48.75 49.00
  2003 Jan- 6 to Jan-10 48.50 48.00 48.00 48.75 49.25
  2003 Jan-13 to Jan-17 49.25 50.50 52.00 52.50 52.00
  2003 Jan-20 to Jan-24 51.50 52.00 51.75 52.10
  2003 Jan-27 to Jan-31 52.00 52.25 53.25 53.25 52.75
  2003 Feb- 3 to Feb- 7 51.50 52.25 52.70 54.60 55.65
  2003 Feb-10 to Feb-14 54.00 53.25 53.25 53.25 53.00
  2003 Feb-17 to Feb-21 54.00 55.25 56.25 57.00
  2003 Feb-24 to Feb-28 60.75 60.75 61.50 63.50 64.50
  2003 Mar- 3 to Mar- 7 59.00 58.25 57.25 57.00 57.75
  2003 Mar-10 to Mar-14 56.50 56.00 56.50 56.25 54.25
  2003 Mar-17 to Mar-21 54.40 52.50 53.00 52.50 51.00
  2003 Mar-24 to Mar-28 51.75 52.25 50.75 51.00 50.75
  2003 Mar-31 to Apr- 4 50.75 50.50 48.25 48.00 47.25
  2003 Apr- 7 to Apr-11 47.50 48.75 48.75 50.25 49.75
  2003 Apr-14 to Apr-18 50.00 50.85 52.00 52.50
  2003 Apr-21 to Apr-25 53.25 52.25 50.25 50.00 50.25
  2003 Apr-28 to May- 2 49.50 48.25 48.75 49.25 49.00
  2003 May- 5 to May- 9 50.50 50.50 51.75 52.75 53.75
  2003 May-12 to May-16 56.25 56.25 56.75 56.75 55.75
  2003 May-19 to May-23 56.20 55.25 56.00 56.00 56.00
  2003 May-26 to May-30 55.25 54.75 55.00 56.00
  2003 Jun- 2 to Jun- 6 57.50 57.75 58.75 58.25 59.00
  2003 Jun- 9 to Jun-13 59.25 59.00 59.00 57.25 55.00
  2003 Jun-16 to Jun-20 55.25 55.25 54.00 54.50 55.25
  2003 Jun-23 to Jun-27 55.75 55.25 55.50 54.50 53.75
  2003 Jun-30 to Jul- 4 54.25 54.00 54.00 54.75
  2003 Jul- 7 to Jul-11 54.75 54.75 55.00 55.00 55.00
  2003 Jul-14 to Jul-18 54.50 54.50 53.75 53.50 54.00
  2003 Jul-21 to Jul-25 54.00 53.50 53.00 52.50 52.50
  2003 Jul-28 to Aug- 1 52.00 52.50 52.00 52.25 54.00
  2003 Aug- 4 to Aug- 8 55.00 55.00 55.00 55.75 56.00
  2003 Aug-11 to Aug-15 56.75 56.75 56.75 55.25 55.25
  2003 Aug-18 to Aug-22 55.75 55.75 56.00 57.00 57.00
  2003 Aug-25 to Aug-29 56.25 56.25 55.00 55.50 55.70
  2003 Sep- 1 to Sep- 5 53.75 53.75 54.00 54.00
  2003 Sep- 8 to Sep-12 54.00 54.25 54.25 54.25 53.50
  2003 Sep-15 to Sep-19 53.25 53.00 52.00 51.25 51.00
  2003 Sep-22 to Sep-26 50.75 50.75 51.90 51.90 51.25
  2003 Sep-29 to Oct- 3 52.50 52.75 53.00 53.75 54.50
  2003 Oct- 6 to Oct-10 55.65 55.75 56.25 58.75 59.25
  2003 Oct-13 to Oct-17 58.50 58.40 58.25 58.15 56.10
  2003 Oct-20 to Oct-24 55.50 55.65 55.75 55.75 56.00
  2003 Oct-27 to Oct-31 55.25 55.00 54.50 53.50 53.75
  2003 Nov- 3 to Nov- 7 52.75 52.00 53.00 53.50 53.50
  2003 Nov-10 to Nov-14 53.15 53.00 52.50 52.50 53.75
  2003 Nov-17 to Nov-21 53.50 53.45 53.45 53.60 54.20
  2003 Nov-24 to Nov-28 53.40 53.00 53.25
  2003 Dec- 1 to Dec- 5 51.00 52.20 52.00 54.00 55.00
  2003 Dec- 8 to Dec-12 56.50 58.00 59.00 59.00 59.75
  2003 Dec-15 to Dec-19 59.60 59.60 59.75 60.00 60.00
  2003 Dec-22 to Dec-26 58.00 56.50 57.75
  2003 Dec-29 to Jan- 2 57.00 60.00 59.75
  2004 Jan- 5 to Jan- 9 57.00 59.00 58.50 59.00 61.50
  2004 Jan-12 to Jan-16 60.25 59.50 58.00 57.00 56.50
  2004 Jan-19 to Jan-23 58.50 58.00 56.00 56.50
  2004 Jan-26 to Jan-30 54.25 53.50 54.25 53.00 53.75
  2004 Feb- 2 to Feb- 6 53.25 53.50 52.50 52.25 52.25
  2004 Feb- 9 to Feb-13 52.50 53.00 53.50 53.75 54.75
  2004 Feb-16 to Feb-20 54.00 54.50 55.25 55.25
  2004 Feb-23 to Feb-27 55.00 55.10 55.25 56.00 56.25
  2004 Mar- 1 to Mar- 5 56.50 57.00 56.75 56.50 57.50
  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 59.45 59.50 59.75
  2004 Mar-22 to Mar-26 59.25 59.00 59.00 57.60 57.55
  2004 Mar-29 to Apr- 2 57.35 58.50 58.50 58.90 58.15
  2004 Apr- 5 to Apr- 9 58.15 58.15 59.15 60.40
  2004 Apr-12 to Apr-16 62.15 61.65 60.40 60.40 61.70
  2004 Apr-19 to Apr-23 61.70 60.90 60.90 61.40 61.40
  2004 Apr-26 to Apr-30 61.40 63.70 63.95 63.25 64.25
  2004 May- 3 to May- 7 64.55 66.30 66.25 66.85 66.60
  2004 May-10 to May-14 66.60 66.45 67.90 68.75 69.30
  2004 May-17 to May-21 69.25 68.25 68.25 68.75 68.25
  2004 May-24 to May-28 70.25 69.75 69.75 67.80 66.90
  2004 May-31 to Jun- 4 69.75 69.25 67.75 67.75
  2004 Jun- 7 to Jun-11 66.75 67.35 65.60 66.60
  2004 Jun-14 to Jun-18 66.75 67.00 67.00 67.75 68.50
  2004 Jun-21 to Jun-25 68.00 67.50 67.50 68.00 67.80
  2004 Jun-28 to Jul- 2 66.50 66.50 67.00 69.75 70.25
  2004 Jul- 5 to Jul- 9 72.00 71.50 72.25 72.75
  2004 Jul-12 to Jul-16 72.75 71.75 73.00 74.00 75.15
  2004 Jul-19 to Jul-23 75.15 75.50 75.75 76.35 76.75
  2004 Jul-26 to Jul-30 77.00 77.30 78.35 78.90 81.10
  2004 Aug- 2 to Aug- 6 81.10 81.95 82.40 84.25 83.75
  2004 Aug- 9 to Aug-13 85.75 86.00 85.75 86.75 87.50
  2004 Aug-16 to Aug-20 88.00 87.25 87.35 87.85 87.85
  2004 Aug-23 to Aug-27 86.75 84.10 82.00 78.35 78.25
  2004 Aug-30 to Sep- 3 76.45 76.20 78.00 81.25 79.75
  2004 Sep- 6 to Sep-10 77.75 77.25 78.50 79.50
  2004 Sep-13 to Sep-17 79.75 79.25 78.75 76.50 77.75
  2004 Sep-20 to Sep-24 78.75 81.35 83.00 82.75 82.75
  2004 Sep-27 to Oct- 1 83.50 85.25 84.00 83.75 84.00
  2004 Oct- 4 to Oct- 8 83.25 85.50 85.75 88.50 89.25
  2004 Oct-11 to Oct-15 91.00 90.75 89.00 92.00 91.75
  2004 Oct-18 to Oct-22 92.00 90.50 92.75 94.00 97.00
  2004 Oct-25 to Oct-29 98.00 96.40 95.25 92.25 87.75
  2004 Nov- 1 to Nov- 5 87.50 87.50 86.25 86.75 85.25
  2004 Nov- 8 to Nov-12 84.50 82.50 82.50 82.50 82.50
  2004 Nov-15 to Nov-19 79.50 81.00 79.10 80.10 82.75
  2004 Nov-22 to Nov-26 84.50 85.75 84.50
  2004 Nov-29 to Dec- 3 85.75 85.40 76.00 71.00 71.00
  2004 Dec- 6 to Dec-10 71.00 70.50 70.25 71.40 71.25
  2004 Dec-13 to Dec-17 71.00 71.75 75.00 75.00 77.75
  2004 Dec-20 to Dec-24 76.50 76.25 74.50 73.75
  2004 Dec-27 to Dec-31 70.30 68.80 68.80 69.00
  2005 Jan- 3 to Jan- 7 65.00 65.50 65.25 66.25 67.75
  2005 Jan-10 to Jan-14 72.00 70.00 69.25 71.75 72.75
  2005 Jan-17 to Jan-21 74.00 73.75 71.50 73.00
  2005 Jan-24 to Jan-28 73.00 72.75 73.50 73.50 72.50
  2005 Jan-31 to Feb- 4 69.50 72.50 72.75 72.00 72.75
  2005 Feb- 7 to Feb-11 72.75 72.00 72.50 74.00 74.00
  2005 Feb-14 to Feb-18 74.50 74.75 74.50 75.25 75.25
  2005 Feb-21 to Feb-25 77.60 78.00 78.75 78.75
  2005 Feb-28 to Mar- 4 79.25 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 86.00 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 84.50 87.00 91.00
  2005 Apr- 4 to Apr- 8 91.50 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 87.50
  2005 Apr-25 to Apr-29 87.75 85.50 84.80 81.50 83.00
  2005 May- 2 to May- 6 80.25 80.50 80.75 80.75 82.75
  2005 May- 9 to May-13 82.00 82.50 82.00 81.00 79.75
  2005 May-16 to May-20 79.50 79.75 79.50 78.50 78.50
  2005 May-23 to May-27 78.50 78.75 80.00 80.50 80.50
  2005 May-30 to Jun- 3 79.75 81.50 82.50 82.75
  2005 Jun- 6 to Jun-10 82.50 81.50 81.25 80.50 80.50
  2005 Jun-13 to Jun-17 80.50 80.75 81.75 81.50 83.25
  2005 Jun-20 to Jun-24 84.75 85.00 85.50 86.50 86.25
  2005 Jun-27 to Jul- 1 87.25 85.50 83.00 83.70 85.50
  2005 Jul- 4 to Jul- 8 87.25 88.75 88.00 88.75
  2005 Jul-11 to Jul-15 85.75 88.00 86.75 85.25 85.50
  2005 Jul-18 to Jul-22 84.00 84.00 84.50 84.50 85.50
  2005 Jul-25 to Jul-29 85.50 86.00 86.00 86.50 88.00
  2005 Aug- 1 to Aug- 5 90.25 90.00 90.00 90.50 90.00
  2005 Aug- 8 to Aug-12 92.25 91.95 92.00 92.75 95.75
  2005 Aug-15 to Aug-19 96.75 97.50 96.00 93.50 95.25
  2005 Aug-22 to Aug-26 97.25 97.25 98.00 97.75 98.75
  2005 Aug-29 to Sep- 2 101.25 105.90 108.00 111.00 111.00
  2005 Sep- 5 to Sep- 9 110.50 110.00 110.00 110.00
  2005 Sep-12 to Sep-16 108.00 108.50 109.25 110.25 110.25
  2005 Sep-19 to Sep-23 118.00 117.00 118.50 121.50 115.50
  2005 Sep-26 to Sep-30 115.50 117.50 118.75 119.75 118.75
  2005 Oct- 3 to Oct- 7 120.00 117.00 117.50 115.00 115.00
  2005 Oct-10 to Oct-14 114.00 116.50 117.50 116.00 115.25
  2005 Oct-17 to Oct-21 117.50 116.50 115.50 113.25 112.00
  2005 Oct-24 to Oct-28 112.00 115.00 116.50 114.25 113.00
  2005 Oct-31 to Nov- 4 109.00 106.00 106.00 106.50 106.00
  2005 Nov- 7 to Nov-11 102.75 102.50 102.50 99.25 97.50
  2005 Nov-14 to Nov-18 98.00 97.00 97.75 100.00 98.00
  2005 Nov-21 to Nov-25 99.25 100.50 100.50
  2005 Nov-28 to Dec- 2 100.00 99.75 98.50 97.75 98.00
  2005 Dec- 5 to Dec- 9 101.50 101.75 101.50 102.75 105.00
  2005 Dec-12 to Dec-16 106.00 112.25 111.50 110.00 108.00
  2005 Dec-19 to Dec-23 105.25 105.25 105.75 105.50 103.00
  2005 Dec-26 to Dec-30 100.00 99.25 100.25 100.25
  2006 Jan- 2 to Jan- 6 99.00 97.75 98.00 98.00
  2006 Jan- 9 to Jan-13 98.00 98.00 97.00 97.00 96.00
  2006 Jan-16 to Jan-20 100.50 102.00 101.00 102.50
  2006 Jan-23 to Jan-27 101.00 100.00 96.00 93.50 95.00
  2006 Jan-30 to Feb- 3 95.50 94.50 97.00 95.00 95.75
  2006 Feb- 6 to Feb-10 97.75 94.00 93.50 92.50 91.75
  2006 Feb-13 to Feb-17 91.25 91.00 88.25 88.00 90.25
  2006 Feb-20 to Feb-24 93.25 92.65 90.75 94.15
  2006 Feb-27 to Mar- 3 91.65 91.15 91.65 91.65 91.50
  2006 Mar- 6 to Mar-10 91.50 89.00 88.00 89.25 89.00
  2006 Mar-13 to Mar-17 89.75 93.00 94.00 93.75 94.00
  2006 Mar-20 to Mar-24 93.00 93.00 93.00 93.55 94.10
  2006 Mar-27 to Mar-31 93.60 95.10 96.60 99.80 97.60
  2006 Apr- 3 to Apr- 7 97.55 96.50 96.50 96.50 96.50
  2006 Apr-10 to Apr-14 99.30 101.30 101.30 101.30
  2006 Apr-17 to Apr-21 101.55 101.55 103.10 104.00 104.75
  2006 Apr-24 to Apr-28 104.75 104.50 104.50 104.50 104.25
  2006 May- 1 to May- 5 105.00 106.25 106.25 102.00 102.25
  2006 May- 8 to May-12 101.75 103.50 104.00 106.25 106.25
  2006 May-15 to May-19 102.50 102.75 102.75 102.75 102.75
  2006 May-22 to May-26 102.75 104.25 104.50 104.75 105.00
  2006 May-29 to Jun- 2 106.30 105.00 105.50 105.50
  2006 Jun- 5 to Jun- 9 107.50 107.50 107.50 107.00 109.75
  2006 Jun-12 to Jun-16 111.25 110.25 110.25 110.25 110.25
  2006 Jun-19 to Jun-23 110.00 110.50 111.00 111.75 111.75
  2006 Jun-26 to Jun-30 112.75 113.25 113.75 115.00 117.50
  2006 Jul- 3 to Jul- 7 119.00 118.00 117.50
  2006 Jul-10 to Jul-14 117.00 117.00 117.00 117.75 122.00
  2006 Jul-17 to Jul-21 120.25 120.25 118.25 117.75 118.50
  2006 Jul-24 to Jul-28 118.50 118.50 118.75 118.75 117.50
  2006 Jul-31 to Aug- 4 117.50 118.50 119.95 118.25 118.25
  2006 Aug- 7 to Aug-11 119.70 119.20 119.20 117.00 117.00
  2006 Aug-14 to Aug-18 116.00 116.00 115.00 114.00 114.00
  2006 Aug-21 to Aug-25 114.00 115.00 114.50 114.50 114.50
  2006 Aug-28 to Sep- 1 114.50 114.50 113.00 113.50 114.50
  2006 Sep- 4 to Sep- 8 113.50 112.25 112.25 111.00
  2006 Sep-11 to Sep-15 107.50 107.50 107.50 104.50 104.50
  2006 Sep-18 to Sep-22 104.50 102.00 98.75 98.00 97.00
  2006 Sep-25 to Sep-29 94.75 95.00 95.25 97.25 96.50
  2006 Oct- 2 to Oct- 6 99.00 97.50 97.50 97.75 97.75
  2006 Oct- 9 to Oct-13 99.25 99.25 99.25 99.25 99.25
  2006 Oct-16 to Oct-20 99.25 99.25 99.25 99.25 95.00
  2006 Oct-23 to Oct-27 95.00 95.00 95.00 94.50 94.75
  2006 Oct-30 to Nov- 3 94.00 92.25 91.00 91.00 91.85
  2006 Nov- 6 to Nov-10 92.50 93.75 94.80 96.25 97.10
  2006 Nov-13 to Nov-17 95.35 95.60 96.60 97.00 95.60
  2006 Nov-20 to Nov-24 94.50 94.85 95.25
  2006 Nov-27 to Dec- 1 97.00 97.80 100.25 102.25 99.15
  2006 Dec- 4 to Dec- 8 98.50 98.50 97.50 96.85 96.85
  2006 Dec-11 to Dec-15 96.75 96.25 96.50 96.50 95.60
  2006 Dec-18 to Dec-22 93.00 92.25 94.25 94.15 94.65
  2006 Dec-25 to Dec-29 92.50 92.50 91.25 91.00
  2007 Jan- 1 to Jan- 5 88.50 84.75 84.00
  2007 Jan- 8 to Jan-12 85.75 85.25 86.25 85.25 83.75
  2007 Jan-15 to Jan-19 84.00 84.00 83.00 84.50
  2007 Jan-22 to Jan-26 85.75 85.50 86.50 87.50 89.25
  2007 Jan-29 to Feb- 2 91.25 93.00 92.50 92.50 92.50
  2007 Feb- 5 to Feb- 9 94.25 94.75 94.75 94.00 95.75
  2007 Feb-12 to Feb-16 93.75 93.75 93.75 93.00 92.75
  2007 Feb-19 to Feb-23 91.75 91.75 92.25 92.25
  2007 Feb-26 to Mar- 2 99.00 99.50 99.00 98.50 99.00
  2007 Mar- 5 to Mar- 9 98.25 99.00 100.50 102.00 102.25
  2007 Mar-12 to Mar-16 100.75 102.75 101.75 102.50 101.00
  2007 Mar-19 to Mar-23 100.00 100.00 100.00 101.75 102.50
  2007 Mar-26 to Mar-30 103.50 104.00 107.50 108.25 109.00
  2007 Apr- 2 to Apr- 6 108.50 106.50 105.50 106.75
  2007 Apr- 9 to Apr-13 107.00 107.25 107.75 110.00 111.75
  2007 Apr-16 to Apr-20 111.00 111.25 109.75 109.75 111.25
  2007 Apr-23 to Apr-27 112.25 112.75 114.00 114.25 114.75
  2007 Apr-30 to May- 4 115.75 115.00 114.00 114.00 113.00
  2007 May- 7 to May-11 111.00 111.25 111.25 114.50 114.75
  2007 May-14 to May-18 116.25 116.25 114.50 116.00 117.50
  2007 May-21 to May-25 117.75 117.00 116.50 115.50 117.25
  2007 May-28 to Jun- 1 116.25 115.50 113.75 114.25
  2007 Jun- 4 to Jun- 8 114.25 113.75 113.25 114.00 113.25
  2007 Jun-11 to Jun-15 113.00 113.00 113.50 114.50 114.75
  2007 Jun-18 to Jun-22 117.00 117.00 116.00 116.00 116.75
  2007 Jun-25 to Jun-29 115.75 115.75 115.75 117.00 116.75
  2007 Jul- 2 to Jul- 6 117.00 117.50 117.50 117.75
  2007 Jul- 9 to Jul-13 118.25 119.00 119.55 120.20 121.70
  2007 Jul-16 to Jul-20 122.20 121.20 121.20 121.70 121.70
  2007 Jul-23 to Jul-27 121.45 119.50 120.50 122.50 122.25
  2007 Jul-30 to Aug- 3 122.25 123.00 123.50 123.50 123.25
  2007 Aug- 6 to Aug-10 120.75 118.50 118.50 118.10 116.00
  2007 Aug-13 to Aug-17 119.50 118.75 118.75 117.50 119.50
  2007 Aug-20 to Aug-24 117.75 117.30 117.80 119.30 119.80
  2007 Aug-27 to Aug-31 119.75 120.75 122.75 123.75 124.80
  2007 Sep- 3 to Sep- 7 125.05 125.30 127.80 127.05
  2007 Sep-10 to Sep-14 126.80 127.80 129.00 129.20 129.20
  2007 Sep-17 to Sep-21 129.55 130.05 132.50 133.25 134.75
  2007 Sep-24 to Sep-28 134.55 133.30 132.80 134.05 133.05
  2007 Oct- 1 to Oct- 5 133.55 131.75 133.50 136.00 134.00
  2007 Oct- 8 to Oct-12 137.00 138.25 139.00 142.75 143.25
  2007 Oct-15 to Oct-19 145.75 148.50 148.50 148.00 148.00
  2007 Oct-22 to Oct-26 146.50 145.50 146.25 149.00 153.00
  2007 Oct-29 to Nov- 2 155.75 154.75 156.50 151.50 154.00
  2007 Nov- 5 to Nov- 9 154.00 156.00 157.00 157.00 157.00
  2007 Nov-12 to Nov-16 153.25 151.25 152.25 151.25 151.75
  2007 Nov-19 to Nov-23 151.75 152.50 155.25 155.25
  2007 Nov-26 to Nov-30 155.25 155.25 152.75 148.25 148.25
  2007 Dec- 3 to Dec- 7 142.25 144.00 143.50 143.75 143.75
  2007 Dec-10 to Dec-14 143.25 144.25 147.75 147.25 146.75
  2007 Dec-17 to Dec-21 146.50 146.00 147.50 147.50 147.50
  2007 Dec-24 to Dec-28 148.75 148.75 156.50 156.50
  2007 Dec-31 to Jan- 4 156.50 152.25 153.50 147.50
  2008 Jan- 7 to Jan-11 143.75 148.00 148.00 143.50 141.50
  2008 Jan-14 to Jan-18 142.75 140.50 139.50 139.25 139.25
  2008 Jan-21 to Jan-25 138.25 137.00 138.50 142.50
  2008 Jan-28 to Feb- 1 141.25 141.25 141.25 141.25 141.50
  2008 Feb- 4 to Feb- 8 142.25 142.25 141.25 141.50 141.50
  2008 Feb-11 to Feb-15 142.50 140.50 141.00 142.25 142.25
  2008 Feb-18 to Feb-22 143.25 143.25 143.25 144.25
  2008 Feb-25 to Feb-29 149.00 150.00 147.00 148.00 148.00
  2008 Mar- 3 to Mar- 7 148.00 146.50 148.50 148.00 148.00
  2008 Mar-10 to Mar-14 149.50 146.85 146.85 148.00 148.00
  2008 Mar-17 to Mar-21 145.50 146.50 145.75 144.75
  2008 Mar-24 to Mar-28 145.00 145.00 146.50 146.50 148.50
  2008 Mar-31 to Apr- 4 146.50 147.05 147.05 147.05 151.05
  2008 Apr- 7 to Apr-11 153.05 152.80 154.80 154.25 153.75
  2008 Apr-14 to Apr-18 154.00 155.00 155.00 164.00 164.50
  2008 Apr-21 to Apr-25 164.50 164.50 164.50 164.50 164.50
  2008 Apr-28 to May- 2 168.25 163.00 162.50 161.00 163.00
  2008 May- 5 to May- 9 165.00 170.50 170.50 171.50 173.50
  2008 May-12 to May-16 175.00 177.00 176.00 172.95 173.70
  2008 May-19 to May-23 173.70 174.80 176.30 174.30 174.55
  2008 May-26 to May-30 173.05 173.55 171.05 170.55
  2008 Jun- 2 to Jun- 6 171.20 171.20 171.20 171.20 171.20
  2008 Jun- 9 to Jun-13 171.20 171.20 171.20 180.25 180.25
  2008 Jun-16 to Jun-20 180.25 183.75 183.75 187.00 188.50
  2008 Jun-23 to Jun-27 185.00 187.25 187.25 187.25 187.25
  2008 Jun-30 to Jul- 4 187.25 193.25 193.25 193.25
  2008 Jul- 7 to Jul-11 193.50 193.00 193.00 195.00 199.50
  2008 Jul-14 to Jul-18 200.25 196.50 191.00 191.00 187.50
  2008 Jul-21 to Jul-25 188.00 185.00 182.00 179.00 179.00
  2008 Jul-28 to Aug- 1 176.00 176.00 173.00 176.00 180.50
  2008 Aug- 4 to Aug- 8 180.50 175.00 174.00 174.00 174.00
  2008 Aug-11 to Aug-15 172.00 159.00 154.00 155.00 155.00
  2008 Aug-18 to Aug-22 155.00 157.00 158.00 168.00 170.00
  2008 Aug-25 to Aug-29 170.00 170.00 172.50 174.00 174.00
  2008 Sep- 1 to Sep- 5 172.00 165.00 165.00 163.50
  2008 Sep- 8 to Sep-12 161.00 161.50 161.50 158.00 158.00
  2008 Sep-15 to Sep-19 158.00 149.00 139.00 146.00 151.50
  2008 Sep-22 to Sep-26 157.50 159.00 158.00 156.00 155.50
  2008 Sep-29 to Oct- 3 145.00 145.00 144.00 140.00 139.00
  2008 Oct- 6 to Oct-10 127.50 126.50 121.00 114.50 99.50
  2008 Oct-13 to Oct-17 100.75 101.25 93.00 85.50 92.25
  2008 Oct-20 to Oct-24 99.75 100.25 96.50 98.25 95.50
  2008 Oct-27 to Oct-31 95.50 95.75 98.00 95.75 95.25
  2008 Nov- 3 to Nov- 7 82.75 89.63 85.00 78.75 79.00
  2008 Nov-10 to Nov-14 78.00 74.13 74.13 72.38 73.75
  2008 Nov-17 to Nov-21 74.00 75.50 73.25 69.50 70.13
  2008 Nov-24 to Nov-28 75.13 72.25 73.88 73.88
  2008 Dec- 1 to Dec- 5 66.50 64.63 61.75 58.50 56.00
  2008 Dec- 8 to Dec-12 59.25 59.25 60.25 63.25 62.50
  2008 Dec-15 to Dec-19 64.00 64.00 68.13 65.25 65.88
  2008 Dec-22 to Dec-26 62.63 61.13 57.63 57.63
  2008 Dec-29 to Jan- 2 61.38 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: