Rogers International Commodity Index®

Home | Returns | Composition & Calculating Index | Links

 

Additional information is available from Uhlmann Price Securities, the selling group manager, 
at https://www.upsecurities.com/investor/

 

Rogers International Commodities® Indices
(RICI) TM. (RICIE) TM. (RICIM) TM. (RICIA) TM.
9/1/2010 3,150.61 652.12 2,361.10 1,036.67
8/31/2010 3,095.63 638.90 2,323.16 1,021.21
8/30/2010 3,147.80 657.22 2,329.54 1,033.11
8/27/2010 3,144.41 658.63 2,329.94 1,027.43
8/26/2010 3,100.29 646.14 2,296.89 1,018.93
8/25/2010 3,055.57 636.71 2,256.19 1,006.40
8/24/2010 3,057.92 630.58 2,263.38 1,017.60
8/23/2010 3,100.73 641.73 2,278.86 1,031.91
8/20/2010 3,110.63 648.07 2,285.07 1,027.80
8/19/2010 3,135.05 656.52 2,313.14 1,027.21
8/18/2010 3,154.09 665.73 2,334.09 1,022.30
8/17/2010 3,161.18 669.10 2,345.63 1,019.61
8/16/2010 3,134.31 661.19 2,316.45 1,017.33
8/13/2010 3,148.00 662.92 2,291.67 1,032.93
8/12/2010 3,153.73 665.98 2,312.47 1,027.16
8/11/2010 3,162.99 684.79 2,288.07 1,008.13
8/10/2010 3,213.06 702.29 2,323.51 1,012.37
8/9/2010 3,253.88 712.91 2,359.26 1,020.57
8/6/2010 3,247.52 708.42 2,352.97 1,024.56
8/5/2010 3,294.36 720.58 2,350.39 1,045.37
8/4/2010 3,290.40 725.90 2,371.20 1,026.88
8/3/2010 3,261.52 726.24 2,351.71 1,005.53
8/2/2010 3,251.74 715.16 2,366.36 1,012.80
7/30/2010 3,184.47 697.06 2,304.26 1,000.88
7/29/2010 3,131.36 691.37 2,264.31 974.81
7/28/2010 3,082.91 678.43 2,237.81 961.25
7/27/2010 3,059.77 680.17 2,219.60 943.54
7/26/2010 3,092.46 691.55 2,252.29 944.97
7/23/2010 3,092.18 691.48 2,226.71 950.93
7/22/2010 3,095.43 695.25 2,222.96 948.56
7/21/2010 3,030.57 672.31 2,184.49 940.03
7/20/2010 3,025.73 680.75 2,150.07 930.81
7/19/2010 3,015.41 675.01 2,119.00 938.71
7/16/2010 3,022.63 671.59 2,121.78 949.49
7/15/2010 3,049.72 677.35 2,164.96 952.66
7/14/2010 3,026.92 678.83 2,171.98 929.62
7/13/2010 3,021.21 680.57 2,172.22 922.05
7/12/2010 2,969.23 663.07 2,142.70 913.50
7/9/2010 3,003.67 673.17 2,179.44 917.44
7/8/2010 2,989.60 668.08 2,150.26 920.73
7/7/2010 2,961.46 658.96 2,150.12 911.76
7/6/2010 2,901.35 643.28 2,142.34 888.36
7/2/2010 2,897.93 643.96 2,104.38 893.48
7/1/2010 2,910.82 652.28 2,091.13 894.20
6/30/2010 2,950.35 672.07 2,152.54 880.64
6/29/2010 2,927.48 674.85 2,134.80 861.00
6/28/2010 3,011.04 695.58 2,220.88 877.14
6/25/2010 3,027.93 702.18 2,207.73 883.69
6/24/2010 2,988.90 683.79 2,186.98 885.97
6/23/2010 2,974.93 683.12 2,157.79 882.17
6/22/2010 3,014.48 696.23 2,179.86 888.78
6/21/2010 3,030.27 703.72 2,177.02 890.45
6/18/2010 3,016.94 701.55 2,153.08 888.42
6/17/2010 3,021.57 704.27 2,157.27 886.85
6/16/2010 3,026.70 702.30 2,176.23 889.97
6/15/2010 3,010.04 696.81 2,183.74 883.10
6/14/2010 2,968.22 682.38 2,159.02 877.40
6/11/2010 2,922.09 673.39 2,116.10 863.31
6/10/2010 2,923.39 681.42 2,109.07 852.75
6/9/2010 2,894.58 672.18 2,103.90 844.82
6/8/2010 2,853.63 655.76 2,080.68 842.78
6/7/2010 2,836.02 655.37 2,037.41 838.77
6/4/2010 2,843.20 654.07 2,046.11 844.97
6/3/2010 2,928.98 679.52 2,114.15 859.44
6/2/2010 2,907.41 664.23 2,154.33 856.90
6/1/2010 2,909.42 656.00 2,181.54 865.38
5/28/2010 2,949.09 667.76 2,223.54 869.98
5/27/2010 2,979.88 671.67 2,234.03 886.59
5/26/2010 2,911.54 645.74 2,185.89 881.32
5/25/2010 2,859.41 624.81 2,163.51 875.70
5/24/2010 2,909.48 636.78 2,218.02 885.66
5/21/2010 2,904.09 637.87 2,184.05 887.51
5/20/2010 2,892.47 642.47 2,147.70 879.62
5/19/2010 2,927.28 657.82 2,166.31 880.47
5/18/2010 2,956.61 664.57 2,237.34 877.65
5/17/2010 2,945.86 669.67 2,195.68 870.94
5/14/2010 3,023.34 689.86 2,294.34 880.53
5/13/2010 3,113.47 718.45 2,360.67 895.22
5/12/2010 3,130.54 726.16 2,340.21 902.20
5/11/2010 3,114.20 722.04 2,317.43 900.43
5/10/2010 3,117.01 721.81 2,330.21 900.09
5/7/2010 3,076.78 704.13 2,288.55 903.68
5/6/2010 3,096.32 716.63 2,275.47 903.76
5/5/2010 3,156.01 740.12 2,264.97 919.24
5/4/2010 3,213.34 764.70 2,313.01 917.65
5/3/2010 3,301.52 792.69 2,422.41 921.83
4/30/2010 3,288.80 783.44 2,421.52 925.65
4/29/2010 3,261.31 776.63 2,393.62 920.11
4/28/2010 3,241.45 769.34 2,393.41 915.12
4/27/2010 3,235.59 764.64 2,403.96 915.13
4/26/2010 3,290.45 776.23 2,483.54 923.77
4/23/2010 3,305.28 781.74 2,470.42 930.47
4/22/2010 3,283.82 767.43 2,460.74 937.20
4/21/2010 3,278.62 764.62 2,475.69 933.83
4/20/2010 3,269.02 762.64 2,483.35 927.24
4/19/2010 3,227.69 756.15 2,444.70 912.32
4/16/2010 3,281.43 771.01 2,469.59 927.67
4/15/2010 3,324.47 785.77 2,527.47 926.76
4/14/2010 3,313.45 786.32 2,519.22 918.78
4/13/2010 3,279.05 773.76 2,490.46 916.65
4/12/2010 3,270.24 773.14 2,500.05 908.15
4/9/2010 3,267.94 774.95 2,490.23 905.74
4/8/2010 3,258.97 774.43 2,461.01 905.97
4/7/2010 3,286.13 780.47 2,467.27 917.45
4/6/2010 3,289.94 787.93 2,466.53 909.23
4/5/2010 3,281.72 788.09 2,448.23 906.48
4/1/2010 3,241.70 770.56 2,437.46 903.23
3/31/2010 3,200.00 757.70 2,404.19 896.72
3/30/2010 3,196.81 746.75 2,388.88 915.31
3/29/2010 3,186.85 744.86 2,378.61 912.48
3/26/2010 3,127.11 727.35 2,321.24 904.42
3/25/2010 3,130.52 732.06 2,303.57 904.19
3/24/2010 3,141.42 733.71 2,284.85 915.65
3/23/2010 3,175.52 744.62 2,321.38 917.79
3/22/2010 3,182.90 741.69 2,325.83 927.75
3/19/2010 3,179.90 737.53 2,337.47 928.97
3/18/2010 3,218.72 750.52 2,369.87 932.84
3/17/2010 3,231.99 757.70 2,377.05 930.70
3/16/2010 3,191.86 747.15 2,347.87 920.90
3/15/2010 3,144.58 731.13 2,318.08 914.05
3/12/2010 3,182.31 743.28 2,344.55 919.86
3/11/2010 3,189.63 750.73 2,340.02 915.18
3/10/2010 3,204.13 752.33 2,344.62 923.85
3/9/2010 3,202.50 746.06 2,361.80 928.24
3/8/2010 3,218.70 750.62 2,353.66 936.81
3/5/2010 3,213.14 747.73 2,357.32 935.80
3/4/2010 3,186.28 736.51 2,326.50 938.91
3/3/2010 3,225.55 743.76 2,355.62 953.35
3/2/2010 3,185.95 732.91 2,320.60 945.99
3/1/2010 3,157.18 723.20 2,281.69 947.09
2/26/2010 3,178.87 731.61 2,264.40 956.28
2/25/2010 3,124.58 718.79 2,217.33 942.60
2/24/2010 3,173.69 735.93 2,245.14 949.31
2/23/2010 3,148.28 726.75 2,245.47 942.70
2/22/2010 3,199.78 740.43 2,292.70 952.49
2/19/2010 3,195.42 738.52 2,313.78 946.70
2/18/2010 3,173.53 734.52 2,278.73 943.20
2/17/2010 3,147.39 721.94 2,269.02 944.19
2/16/2010 3,154.43 717.74 2,277.36 955.29
2/12/2010 3,058.60 694.34 2,176.26 936.89
2/11/2010 3,082.66 704.13 2,187.31 938.47
2/10/2010 3,045.46 695.51 2,127.07 935.75
2/9/2010 3,026.51 690.54 2,130.58 926.85
2/8/2010 2,978.15 675.11 2,085.23 922.27
2/5/2010 2,940.98 670.76 2,049.86 906.21
2/4/2010 3,005.77 688.83 2,103.64 918.49
2/3/2010 3,091.63 722.02 2,178.60 918.25
2/2/2010 3,124.60 723.78 2,222.52 932.91
2/1/2010 3,049.34 698.80 2,191.11 917.64
1/29/2010 3,015.35 683.16 2,173.58 918.88
1/28/2010 3,043.39 689.04 2,196.35 927.58
1/27/2010 3,059.14 691.17 2,248.15 924.39
1/26/2010 3,112.72 702.04 2,296.09 940.43
1/25/2010 3,137.36 708.68 2,312.37 946.57
1/22/2010 3,125.15 702.53 2,306.05 947.87
1/21/2010 3,162.01 714.78 2,329.72 953.32
1/20/2010 3,192.41 728.80 2,359.43 948.65
1/19/2010 3,241.83 741.27 2,419.09 955.40
1/15/2010 3,228.89 736.67 2,395.34 957.96
1/14/2010 3,277.56 748.36 2,422.10 973.81
1/13/2010 3,281.85 750.91 2,398.32 979.38
1/12/2010 3,288.23 759.80 2,378.89 975.05
1/11/2010 3,365.61 774.16 2,428.70 1,005.47
1/8/2010 3,369.04 779.64 2,395.55 1,007.79
1/7/2010 3,367.33 779.18 2,418.24 1,001.24
1/6/2010 3,407.15 785.26 2,461.24 1,014.64
1/5/2010 3,349.28 771.65 2,390.17 1,005.37
1/4/2010 3,348.14 770.52 2,379.26 1,009.08
12/31/2009 3,274.00 748.82 2,327.77 994.23
12/30/2009 3,274.73 750.36 2,322.16 993.75
12/29/2009 3,272.89 747.62 2,336.74 992.83
12/28/2009 3,269.69 747.51 2,309.46 997.58
12/24/2009 3,223.23 736.51 2,305.26 976.30
12/23/2009 3,203.71 728.65 2,287.05 977.34
12/22/2009 3,145.05 707.81 2,251.14 970.62
12/21/2009 3,144.22 702.65 2,269.26 973.78
12/18/2009 3,160.80 709.75 2,258.44 979.30
12/17/2009 3,152.76 705.74 2,254.35 980.12
12/16/2009 3,195.15 708.19 2,304.21 1,000.01
12/15/2009 3,145.45 694.85 2,260.99 990.41
12/14/2009 3,138.50 688.57 2,262.79 994.49
12/11/2009 3,114.00 687.50 2,245.02 979.41
12/10/2009 3,103.66 690.32 2,225.38 970.76
12/9/2009 3,102.65 690.59 2,238.56 965.82
12/8/2009 3,156.46 713.36 2,246.99 972.40
12/7/2009 3,185.50 722.98 2,254.20 979.77
12/4/2009 3,206.22 730.26 2,276.26 979.74
12/3/2009 3,243.95 736.55 2,309.13 993.56
12/2/2009 3,248.66 735.22 2,331.18 994.03
12/1/2009 3,281.72 751.58 2,301.71 1,003.80
11/30/2009 3,253.74 742.91 2,250.81 1,007.31
11/27/2009 3,210.61 734.25 2,215.77 993.51
11/25/2009 3,255.75 748.80 2,265.58 995.82
11/24/2009 3,182.64 727.59 2,225.58 977.42
11/23/2009 3,224.48 740.21 2,250.66 986.61
11/20/2009 3,214.96 738.09 2,227.82 987.95
11/19/2009 3,219.72 742.25 2,214.94 988.97
11/18/2009 3,262.89 759.26 2,241.26 992.09
11/17/2009 3,260.92 757.98 2,231.02 995.17
11/16/2009 3,248.42 756.34 2,229.23 987.55
11/13/2009 3,146.42 732.17 2,138.71 962.72
11/12/2009 3,145.28 737.17 2,126.39 957.23
11/11/2009 3,191.59 757.61 2,149.03 958.65
11/10/2009 3,175.99 754.30 2,133.72 954.65
11/9/2009 3,186.21 759.14 2,141.79 953.61
11/6/2009 3,120.74 740.47 2,120.97 932.58
11/5/2009 3,185.61 761.87 2,142.82 948.54
11/4/2009 3,215.06 768.98 2,148.66 960.96
11/3/2009 3,196.24 763.48 2,119.37 961.41
11/2/2009 3,164.16 750.48 2,111.76 956.45
10/30/2009 3,117.86 741.41 2,095.91 935.36
10/29/2009 3,193.09 767.03 2,145.94 945.39
10/28/2009 3,115.32 746.27 2,081.21 929.15
10/27/2009 3,183.00 767.96 2,139.28 936.75
10/26/2009 3,189.09 760.09 2,158.78 950.09
10/23/2009 3,247.69 777.28 2,172.52 969.02
10/22/2009 3,270.74 784.09 2,167.77 979.09
10/21/2009 3,276.78 787.18 2,175.22 977.24
10/20/2009 3,193.02 767.10 2,117.72 952.70
10/20/2009 3,193.02 767.10 2,117.72 952.70
10/19/2009 3,208.88 771.31 2,129.82 956.35
10/16/2009 3,161.32 763.29 2,083.72 940.31
10/15/2009 3,142.50 752.65 2,088.59 940.32
10/14/2009 3,103.66 729.48 2,089.04 944.95
10/13/2009 3,079.49 722.10 2,079.30 938.71
10/12/2009 3,065.05 715.24 2,115.66 927.88
10/9/2009 2,997.21 700.94 2,090.86 898.93
10/8/2009 3,006.45 701.09 2,115.26 900.31
10/7/2009 2,926.94 679.45 2,043.18 885.96
10/6/2009 2,943.21 691.07 2,030.72 884.09
10/5/2009 2,894.10 686.07 1,977.20 863.60
10/2/2009 2,878.24 683.33 1,969.46 856.36
10/1/2009 2,918.92 690.63 1,999.26 871.88
9/30/2009 2,946.63 691.82 2,046.05 881.51
9/29/2009 2,853.09 657.83 1,992.45 869.68
9/28/2009 2,856.32 658.37 1,988.07 872.81
9/25/2009 2,837.88 653.76 1,979.88 866.47
9/24/2009 2,855.02 652.22 1,989.97 880.80
9/23/2009 2,917.81 678.44 2,038.04 880.41
9/22/2009 2,962.17 699.84 2,063.54 877.95
9/21/2009 2,908.67 682.17 2,036.21 867.24
9/18/2009 2,975.27 708.76 2,044.66 880.40
9/17/2009 3,001.31 710.12 2,086.45 889.14
9/16/2009 3,004.75 712.10 2,082.51 890.06
9/15/2009 2,950.63 691.84 2,016.38 893.51
9/14/2009 2,881.27 676.79 1,992.95 864.04
9/11/2009 2,886.53 675.84 2,007.33 866.09
9/10/2009 2,931.52 699.36 2,014.45 865.89
9/9/2009 2,930.30 693.44 2,067.15 859.67
9/8/2009 2,927.17 690.36 2,079.47 858.41
9/4/2009 2,860.70 663.15 2,025.49 858.83
9/3/2009 2,873.19 664.17 2,022.98 868.63
9/2/2009 2,871.56 669.56 1,970.43 873.21
9/1/2009 2,870.05 670.07 1,958.81 874.29
8/31/2009 2,934.56 688.27 1,998.73 890.05
8/28/2009 2,986.80 716.67 1,998.94 889.63
8/27/2009 2,966.89 715.79 1,955.13 886.17
8/26/2009 2,955.00 707.75 1,959.38 887.72
8/25/2009 2,967.12 712.66 1,973.41 886.23
8/24/2009 3,019.33 734.94 1,984.79 892.39
8/21/2009 2,985.70 729.50 1,958.83 879.01
8/20/2009 2,959.21 722.51 1,917.91 879.02
8/19/2009 2,984.84 734.08 1,920.20 881.96
8/18/2009 2,942.32 711.32 1,935.57 877.38
8/17/2009 2,903.60 693.27 1,919.65 877.29
8/14/2009 2,961.02 701.75 1,975.51 898.42
8/13/2009 3,048.24 727.85 2,030.77 916.65
8/12/2009 3,033.86 724.75 1,972.28 926.21
8/11/2009 3,007.94 721.16 1,937.65 919.18
8/10/2009 3,033.18 732.69 1,967.39 913.74
8/7/2009 3,037.65 733.26 1,993.42 909.10
8/6/2009 3,056.08 744.73 1,969.00 913.63
8/5/2009 3,109.67 750.64 2,028.32 934.32
8/4/2009 3,087.20 741.95 1,982.52 942.23
8/3/2009 3,078.43 739.18 1,962.39 944.95
7/31/2009 2,976.22 716.21 1,890.69 912.93
7/30/2009 2,918.33 697.76 1,857.22 901.54
7/29/2009 2,809.63 660.62 1,800.49 882.10
7/28/2009 2,893.67 695.87 1,832.99 890.15
7/27/2009 2,923.09 706.99 1,858.74 890.39
7/24/2009 2,905.12 703.95 1,836.77 886.13
7/23/2009 2,902.43 693.80 1,829.36 902.52
7/22/2009 2,845.99 678.03 1,806.27 884.70
7/21/2009 2,847.84 676.33 1,783.36 896.38
7/20/2009 2,859.50 672.34 1,787.21 912.11
7/17/2009 2,827.11 663.54 1,763.25 904.88
7/16/2009 2,775.38 648.27 1,740.12 890.49
7/15/2009 2,765.72 639.92 1,732.89 897.65
7/15/2009 2,765.72 639.92 1,732.89 897.65
7/14/2009 2,710.89 619.09 1,684.34 897.55
7/13/2009 2,689.64 617.02 1,643.17 894.87
7/10/2009 2,682.77 620.25 1,644.56 883.02
7/9/2009 2,700.11 626.46 1,666.61 881.53
7/8/2009 2,668.87 622.13 1,644.50 867.50
7/7/2009 2,741.75 649.13 1,702.94 870.68
7/6/2009 2,782.99 659.55 1,713.67 887.42
7/2/2009 2,858.74 686.76 1,738.53 903.46
7/1/2009 2,922.21 711.87 1,763.14 911.85
6/30/2009 2,908.59 718.32 1,722.33 901.83
6/29/2009 2,964.49 735.10 1,749.02 916.04
6/26/2009 2,932.18 715.76 1,754.52 918.30
6/25/2009 2,958.76 724.26 1,774.99 921.17
6/24/2009 2,919.09 708.68 1,750.12 920.23
6/23/2009 2,913.61 715.30 1,693.13 923.34
6/22/2009 2,870.60 699.73 1,676.16 916.15
6/19/2009 2,962.20 724.71 1,756.79 930.42
6/18/2009 3,005.28 744.38 1,739.47 942.60
6/17/2009 3,003.29 744.57 1,732.48 942.83
6/16/2009 2,990.60 739.11 1,734.06 939.91
6/15/2009 2,994.54 739.61 1,733.18 943.20
6/12/2009 3,074.02 748.81 1,807.06 977.57
6/11/2009 3,118.13 756.77 1,848.95 990.95
6/10/2009 3,060.79 741.09 1,798.63 982.05
6/9/2009 3,049.91 729.46 1,795.91 994.10
6/8/2009 2,990.12 713.86 1,747.66 981.83
6/5/2009 3,018.05 718.57 1,754.22 998.29
6/4/2009 3,041.37 721.31 1,766.25 1,011.83
6/3/2009 2,951.54 696.02 1,710.36 990.81
6/2/2009 3,047.04 720.79 1,740.69 1,027.83
6/1/2009 3,045.42 720.06 1,740.49 1,027.67
5/29/2009 2,949.00 692.86 1,692.15 1,001.15
5/28/2009 2,897.29 682.35 1,640.67 988.21
5/27/2009 2,850.39 662.64 1,620.19 987.77
5/26/2009 2,826.77 651.98 1,631.71 981.27
5/22/2009 2,815.60 645.89 1,628.75 983.35
5/21/2009 2,781.63 639.52 1,595.99 973.24
5/20/2009 2,818.69 651.09 1,631.57 974.86
5/19/2009 2,773.54 633.56 1,622.48 967.70
5/18/2009 2,765.52 630.65 1,619.73 966.40
5/15/2009 2,700.55 605.71 1,614.13 952.85
5/14/2009 2,769.88 631.42 1,611.80 972.14
5/13/2009 2,759.22 627.53 1,609.78 969.88
5/12/2009 2,790.85 634.30 1,643.18 976.54
5/11/2009 2,774.78 629.97 1,625.37 975.28
5/8/2009 2,788.99 634.90 1,646.93 972.07
5/7/2009 2,739.49 616.96 1,658.98 953.77
5/6/2009 2,715.47 610.49 1,648.68 946.06
5/5/2009 2,644.63 588.04 1,600.48 936.58
5/4/2009 2,652.23 595.07 1,595.94 931.60
5/1/2009 2,616.34 575.84 1,581.83 939.19
4/30/2009 2,527.11 553.23 1,542.51 907.87
4/29/2009 2,511.88 552.42 1,533.37 897.54
4/28/2009 2,462.42 542.83 1,493.44 880.89
4/27/2009 2,484.60 544.76 1,540.03 882.74
4/24/2009 2,545.25 559.39 1,573.23 903.37
4/23/2009 2,505.40 542.64 1,559.20 900.18
4/22/2009 2,490.87 539.14 1,573.29 887.56
4/21/2009 2,482.73 538.53 1,561.42 884.90
4/20/2009 2,473.64 538.66 1,569.79 872.90
4/17/2009 2,588.91 578.07 1,618.06 896.01
4/16/2009 2,577.60 573.69 1,599.64 899.44
4/15/2009 2,573.80 569.15 1,628.57 894.00
4/14/2009 2,575.65 575.25 1,595.38 896.18
4/13/2009 2,571.77 576.99 1,575.71 896.04
4/9/2009 2,595.58 593.87 1,561.37 893.25
4/8/2009 2,543.43 571.14 1,531.37 894.62
4/7/2009 2,532.16 568.68 1,519.87 892.18
4/6/2009 2,560.07 582.41 1,503.16 899.96
4/3/2009 2,598.64 594.97 1,525.04 906.84
4/2/2009 2,568.48 591.10 1,499.24 893.58
4/1/2009 2,453.44 547.26 1,469.09 872.51
3/31/2009 2,483.72 559.45 1,471.28 878.55
3/30/2009 2,426.69 547.93 1,454.28 849.68
3/27/2009 2,523.60 589.15 1,485.27 853.52
3/26/2009 2,584.41 610.16 1,506.11 865.49
3/25/2009 2,545.23 597.48 1,474.21 862.84
3/24/2009 2,583.75 611.66 1,467.51 875.98
3/23/2009 2,598.64 609.20 1,507.07 881.93
3/20/2009 2,546.58 587.40 1,495.03 877.46
3/19/2009 2,537.20 583.47 1,495.69 875.61
3/18/2009 2,407.01 546.79 1,406.18 849.37
3/17/2009 2,447.53 557.69 1,438.90 856.82
3/16/2009 2,403.66 537.37 1,437.63 853.79
3/13/2009 2,366.04 529.93 1,418.70 837.09
3/12/2009 2,374.99 536.34 1,402.41 839.15
3/11/2009 2,277.69 495.73 1,410.08 819.32
3/10/2009 2,351.12 525.06 1,418.40 831.79
3/9/2009 2,352.16 533.01 1,403.58 821.85
3/6/2009 2,363.72 533.62 1,425.24 824.60
3/5/2009 2,321.88 517.66 1,412.27 818.98
3/4/2009 2,374.85 539.31 1,415.01 828.18
3/3/2009 2,277.15 508.66 1,361.70 809.84
3/2/2009 2,240.92 493.27 1,352.38 807.53
2/27/2009 2,365.84 538.74 1,374.13 835.71
2/26/2009 2,383.78 542.86 1,378.65 844.33
2/25/2009 2,328.02 513.18 1,382.41 845.44
2/24/2009 2,264.06 490.45 1,360.22 833.84
2/23/2009 2,230.30 473.83 1,362.07 831.85
2/20/2009 2,257.28 486.70 1,367.00 831.68
2/19/2009 2,279.18 489.24 1,384.48 842.59
2/18/2009 2,221.68 462.72 1,380.99 838.18
2/17/2009 2,257.05 477.14 1,375.37 848.05
2/13/2009 2,378.88 518.85 1,407.19 877.76
2/12/2009 2,397.93 526.77 1,403.14 883.18
2/11/2009 2,408.92 526.55 1,415.32 890.40
2/10/2009 2,434.47 535.90 1,399.42 904.62
2/9/2009 2,497.69 558.09 1,417.23 918.35
2/6/2009 2,498.88 560.27 1,425.98 911.46
2/5/2009 2,472.90 558.25 1,383.19 905.48
2/4/2009 2,426.61 539.32 1,396.94 890.06
2/3/2009 2,411.77 534.85 1,376.94 891.76
2/2/2009 2,407.14 533.82 1,347.85 900.98
1/30/2009 2,461.30 558.58 1,347.07 907.50
1/29/2009 2,460.45 555.50 1,351.15 911.31
1/28/2009 2,478.11 555.19 1,362.16 926.15
1/27/2009 2,450.14 543.33 1,358.79 922.12
1/26/2009 2,565.95 585.76 1,411.03 936.23
1/23/2009 2,554.60 595.14 1,359.15 926.89
1/22/2009 2,460.60 562.83 1,302.87 916.98
1/21/2009 2,471.48 565.17 1,317.72 917.45
1/20/2009 2,429.92 541.52 1,363.28 902.26
1/16/2009 2,505.27 568.46 1,366.92 925.80
1/15/2009 2,497.07 579.52 1,342.41 904.66
1/14/2009 2,500.03 583.52 1,347.07 897.58
1/13/2009 2,523.94 588.50 1,381.06 898.36
1/12/2009 2,492.29 572.20 1,363.59 905.60
1/9/2009 2,612.61 595.64 1,423.63 960.43
1/8/2009 2,590.92 600.42 1,380.63 945.72
1/7/2009 2,629.71 612.92 1,406.46 950.41
1/6/2009 2,781.74 673.98 1,435.02 975.01
1/5/2009 2,715.23 666.12 1,388.09 940.05
1/2/2009 2,654.46 633.67 1,398.37 937.49
12/31/2009 2,593.66 613.75 1,344.55 934.68
12/30/2008 2,440.66 548.09 1,293.51 917.28
12/29/2008 2,437.78 557.07 1,282.59 905.51
12/26/2008 2,398.51 528.24 1,267.88 918.03
12/24/2008 2,335.78 503.37 1,255.26 902.62
12/23/2008 2,401.31 547.51 1,257.07 896.16
12/22/2008 2,420.65 557.19 1,287.21 888.05
12/19/2008 2,456.93 588.99 1,266.90 881.63
12/18/2008 2,461.44 583.15 1,272.57 892.23
12/17/2008 2,522.51 615.71 1,299.51 889.36
12/16/2008 2,534.73 636.64 1,276.86 878.05
12/15/2008 2,528.23 643.79 1,292.19 855.82
12/12/2008 2,548.67 663.05 1,282.99 849.37
12/11/2008 2,590.45 680.39 1,322.50 846.75
12/10/2008 2,469.98 620.81 1,297.80 834.79
12/9/2008 2,408.75 606.60 1,263.43 813.20
12/8/2008 2,458.46 627.34 1,279.23 821.70
12/5/2008 2,328.15 585.87 1,224.97 785.19
12/4/2008 2,432.34 619.16 1,274.93 811.70
12/3/2008 2,543.00 659.53 1,293.21 845.56
12/2/2008 2,570.25 661.12 1,337.53 851.25
12/1/2008 2,630.40 691.38 1,345.72 858.97
11/28/2008 2,790.92 755.44 1,398.21 892.89
11/26/2008 2,808.08 761.75 1,425.85 889.21
11/25/2008 2,721.80 712.47 1,425.47 879.24
11/24/2008 2,802.59 761.38 1,427.77 884.30
11/21/2008 2,636.46 701.33 1,359.05 845.25
11/20/2008 2,623.05 689.86 1,333.56 857.98
11/19/2008 2,756.02 747.15 1,369.61 884.32
11/18/2008 2,787.86 751.55 1,414.24 889.75
11/17/2008 2,803.39 761.66 1,394.24 896.97
11/14/2008 2,864.51 786.19 1,430.49 904.15
11/13/2008 2,873.07 807.88 1,396.59 895.99
11/12/2008 2,836.14 785.26 1,393.00 894.95
11/11/2008 2,913.54 828.18 1,404.21 901.55
11/10/2008 3,023.53 873.10 1,452.42 919.76
11/7/2008 2,972.55 850.91 1,431.16 912.69
11/6/2008 2,978.27 848.99 1,455.35 911.14
11/5/2008 3,119.42 907.66 1,516.19 933.55
11/4/2008 3,266.34 969.81 1,540.77 969.76
11/3/2008 3,083.67 884.86 1,479.67 945.89
10/31/2008 3,138.15 937.46 1,467.80 932.02
10/30/2008 3,124.04 910.18 1,493.65 941.92
10/29/2008 3,212.53 936.23 1,566.74 957.20
10/28/2008 3,016.81 870.91 1,474.34 906.45
10/27/2008 3,018.35 879.15 1,436.61 912.65
10/24/2008 2,996.99 891.01 1,389.72 900.53
10/23/2008 3,105.96 941.08 1,412.99 924.62
10/22/2008 3,098.52 931.43 1,424.42 924.79
10/21/2008 3,268.65 999.27 1,500.04 959.03
10/20/2008 3,331.52 1,025.18 1,530.14 970.02
10/17/2008 3,296.71 997.07 1,549.01 965.50
10/16/2008 3,225.66 973.13 1,537.28 939.45
10/15/2008 3,344.87 1,032.24 1,624.21 939.05
10/14/2008 3,512.10 1,084.96 1,719.80 979.65
10/13/2008 3,558.05 1,118.37 1,692.30 990.41
10/10/2008 3,444.83 1,070.63 1,654.92 965.66
10/9/2008 3,717.65 1,180.77 1,766.44 1,022.67
10/8/2008 3,728.79 1,200.91 1,738.23 1,020.45
10/7/2008 3,750.11 1,206.43 1,785.15 1,014.34
10/6/2008 3,715.71 1,189.44 1,764.46 1,012.79
10/3/2008 3,934.59 1,276.91 1,813.15 1,074.19
10/2/2008 3,945.21 1,283.27 1,797.06 1,081.62
10/1/2008 4,133.76 1,346.07 1,900.65 1,125.37
9/30/2008 4,177.84 1,374.88 1,909.49 1,126.45
9/29/2008 4,145.24 1,320.66 1,949.22 1,142.99
9/26/2008 4,427.33 1,452.72 2,012.22 1,202.72
9/25/2008 4,489.76 1,470.51 2,035.28 1,224.47
9/24/2008 4,453.41 1,443.00 2,042.28 1,222.07
9/23/2008 4,476.52 1,454.04 2,038.49 1,230.08
9/22/2008 4,551.97 1,487.04 2,083.76 1,237.89
9/19/2008 4,354.96 1,403.65 2,004.98 1,199.91
9/18/2008 4,226.08 1,343.91 1,977.95 1,171.34
9/17/2008 4,240.15 1,340.34 1,942.30 1,199.37
9/16/2008 4,095.19 1,262.50 1,917.76 1,176.16
9/15/2008 4,260.22 1,324.06 1,966.45 1,223.08
9/12/2008 4,384.10 1,394.36 2,014.17 1,228.99
9/11/2008 4,329.02 1,389.33 1,951.63 1,214.40
9/10/2008 4,358.98 1,407.39 1,950.70 1,219.38
9/9/2008 4,401.81 1,421.35 1,975.06 1,229.29
9/8/2008 4,502.88 1,462.40 2,030.55 1,244.96
9/5/2008 4,506.17 1,463.47 2,022.70 1,249.35
9/4/2008 4,606.56 1,485.80 2,084.60 1,281.63
9/3/2008 4,639.60 1,504.35 2,096.12 1,283.86
9/2/2008 4,657.14 1,508.82 2,093.94 1,293.75
8/29/2008 4,828.25 1,587.53 2,158.94 1,321.65
8/28/2008 4,843.94 1,590.87 2,168.46 1,326.89
8/27/2008 4,927.46 1,627.90 2,185.24 1,347.26
8/26/2008 4,888.86 1,602.10 2,146.69 1,357.29
8/25/2008 4,874.12 1,582.26 2,167.15 1,358.98
8/22/2008 4,881.12 1,577.81 2,172.17 1,367.05
8/21/2008 5,046.18 1,665.27 2,217.04 1,388.81
8/20/2008 4,847.86 1,589.24 2,109.82 1,351.88
8/19/2008 4,801.98 1,574.04 2,110.27 1,332.16
8/18/2008 4,757.79 1,553.29 2,063.75 1,335.63
8/15/2008 4,723.66 1,567.13 2,058.71 1,297.47
8/14/2008 4,820.82 1,582.34 2,098.18 1,342.32
8/13/2008 4,852.67 1,599.25 2,123.54 1,340.68
8/12/2008 4,719.74 1,563.40 2,077.21 1,291.82
8/11/2008 4,764.01 1,583.02 2,144.53 1,282.33
8/8/2008 4,780.17 1,589.84 2,184.06 1,274.02
8/7/2008 4,958.89 1,648.85 2,264.76 1,322.42
8/6/2008 4,902.96 1,637.49 2,258.75 1,293.42
8/5/2008 4,931.03 1,648.49 2,246.75 1,307.85
8/4/2008 4,984.33 1,682.62 2,261.33 1,308.91
8/1/2008 5,155.74 1,737.19 2,335.31 1,358.56
7/31/2008 5,185.09 1,725.78 2,389.81 1,372.79
7/30/2008 5,221.48 1,763.38 2,370.41 1,370.60
7/29/2008 5,144.13 1,705.88 2,379.03 1,364.38
7/28/2008 5,200.98 1,742.89 2,403.42 1,362.35
7/25/2008 5,165.44 1,723.83 2,364.62 1,368.62
7/24/2008 5,182.26 1,752.66 2,362.05 1,354.22
7/23/2008 5,190.04 1,744.27 2,410.56 1,349.88
7/22/2008 5,282.27 1,800.98 2,425.96 1,359.11
7/21/2008 5,359.44 1,847.21 2,433.60 1,370.04
7/18/2008 5,335.91 1,817.83 2,408.54 1,390.41
7/17/2008 5,395.84 1,828.79 2,447.97 1,410.58
7/16/2008 5,529.67 1,899.64 2,436.63 1,448.09
7/15/2008 5,599.72 1,952.46 2,478.19 1,434.12
7/14/2008 5,740.74 2,037.14 2,522.75 1,442.19
7/11/2008 5,772.17 2,037.59 2,518.87 1,467.37
7/10/2008 5,702.21 2,001.80 2,492.34 1,458.95
7/9/2008 5,571.91 1,926.28 2,424.16 1,459.14
7/8/2008 5,541.73 1,927.74 2,370.64 1,455.00
7/7/2008 5,685.89 2,002.93 2,423.22 1,471.74
7/3/2008 5,832.91 2,059.87 2,422.12 1,529.12
7/2/2008 5,826.73 2,035.63 2,463.70 1,532.28
7/1/2008 5,758.75 1,999.85 2,469.40 1,513.04
6/30/2008 5,718.06 1,985.66 2,443.46 1,505.45
6/27/2008 5,762.21 1,988.23 2,450.09 1,533.38
6/26/2008 5,762.17 1,981.92 2,436.09 1,543.91
6/25/2008 5,605.99 1,909.32 2,376.59 1,517.27
6/24/2008 5,628.62 1,943.38 2,399.02 1,494.75
6/23/2008 5,640.38 1,940.70 2,422.88 1,497.72
6/20/2008 5,634.96 1,922.49 2,446.15 1,502.71
6/19/2008 5,573.36 1,884.73 2,417.30 1,502.43
6/18/2008 5,689.54 1,945.55 2,428.53 1,527.13
6/17/2008 5,617.78 1,910.68 2,393.13 1,519.00
6/16/2008 5,602.96 1,922.21 2,377.94 1,502.72
6/13/2008 5,575.22 1,921.60 2,343.91 1,494.59
6/12/2008 5,565.73 1,950.00 2,338.88 1,463.19
6/11/2008 5,566.36 1,940.08 2,360.94 1,465.34
6/10/2008 5,406.54 1,874.12 2,357.15 1,411.09
6/9/2008 5,448.38 1,911.08 2,387.40 1,397.25
6/6/2008 5,534.97 1,962.56 2,392.58 1,411.05
6/5/2008 5,313.84 1,825.86 2,352.35 1,389.73
6/4/2008 5,177.92 1,753.94 2,359.30 1,354.75
6/3/2008 5,217.70 1,786.37 2,366.64 1,351.32
6/2/2008 5,301.35 1,824.80 2,372.86 1,374.68
5/30/2008 5,262.34 1,813.28 2,365.70 1,359.23
5/29/2008 5,215.97 1,803.68 2,343.38 1,341.30
5/28/2008 5,367.41 1,862.81 2,435.03 1,365.20
5/27/2008 5,338.29 1,833.28 2,469.80 1,362.63
5/23/2008 5,416.23 1,874.82 2,491.89 1,371.39
5/22/2008 5,374.97 1,858.69 2,474.97 1,362.23
5/21/2008 5,465.79 1,884.68 2,526.35 1,387.87
5/20/2008 5,363.20 1,824.12 2,519.96 1,375.10
5/19/2008 5,311.67 1,785.96 2,513.58 1,377.99
5/16/2008 5,333.97 1,782.23 2,544.18 1,389.12
5/15/2008 5,265.13 1,755.63 2,503.91 1,377.49
5/14/2008 5,264.19 1,761.15 2,467.22 1,383.02
5/13/2008 5,323.79 1,779.72 2,493.29 1,400.76
5/12/2008 5,301.37 1,756.87 2,485.50 1,410.34
5/9/2008 5,334.60 1,784.15 2,454.11 1,417.38
5/8/2008 5,277.17 1,745.91 2,475.30 1,406.66
5/7/2008 5,251.27 1,737.59 2,488.77 1,391.01
5/6/2008 5,226.21 1,711.36 2,525.20 1,387.51
5/5/2008 5,154.53 1,685.02 2,492.31 1,370.96
5/2/2008 5,089.37 1,634.28 2,477.72 1,379.44
5/1/2008 4,978.39 1,579.89 2,438.22 1,364.50
4/30/2008 5,063.96 1,595.41 2,505.19 1,392.65
4/29/2008 5,107.13 1,622.30 2,526.89 1,388.92
4/28/2008 5,217.52 1,667.66 2,572.85 1,409.25
4/25/2008 5,193.16 1,663.00 2,563.17 1,398.10
4/24/2008 5,149.57 1,633.09 2,546.10 1,404.34
4/23/2008 5,233.64 1,659.93 2,588.78 1,426.69
4/22/2008 5,246.13 1,652.75 2,609.01 1,439.02
4/21/2008 5,170.69 1,635.04 2,563.65 1,413.54
4/18/2008 5,216.46 1,627.20 2,596.89 1,449.77
4/17/2008 5,209.10 1,604.32 2,612.97 1,466.29
4/16/2008 5,221.50 1,605.81 2,631.90 1,468.40
4/15/2008 5,168.63 1,587.66 2,570.80 1,467.26
4/14/2008 5,111.07 1,558.53 2,590.37 1,448.92
4/11/2008 5,081.76 1,541.35 2,610.94 1,438.91
4/10/2008 5,102.40 1,540.43 2,616.60 1,455.15
4/9/2008 5,113.21 1,544.50 2,637.48 1,452.17
4/8/2008 5,010.34 1,511.07 2,579.60 1,427.42
4/7/2008 5,040.88 1,521.19 2,616.83 1,427.89
4/4/2008 4,984.75 1,482.86 2,584.70 1,439.07
4/3/2008 4,909.04 1,453.23 2,560.34 1,420.94
4/2/2008 4,914.07 1,470.54 2,543.86 1,409.44
4/1/2008 4,802.71 1,421.73 2,516.49 1,386.33
3/31/2008 4,834.95 1,432.02 2,560.69 1,385.32
3/28/2008 4,958.29 1,475.39 2,593.02 1,422.82
3/27/2008 5,028.75 1,493.93 2,631.06 1,446.13
3/26/2008 4,990.59 1,476.27 2,566.86 1,460.17
3/25/2008 4,889.62 1,421.85 2,531.22 1,460.45
3/24/2008 4,806.99 1,415.31 2,465.15 1,418.72
3/20/2008 4,785.16 1,420.80 2,461.22 1,392.36
3/19/2008 4,879.45 1,427.65 2,546.72 1,437.27
3/18/2008 5,102.99 1,500.06 2,651.55 1,497.18
3/17/2008 4,987.67 1,443.19 2,623.44 1,485.30
3/14/2008 5,212.34 1,510.35 2,724.59 1,555.19
3/13/2008 5,263.51 1,517.01 2,724.67 1,591.86
3/12/2008 5,246.41 1,504.51 2,708.99 1,600.12
3/11/2008 5,192.18 1,491.72 2,666.40 1,584.80
3/10/2008 5,141.82 1,481.26 2,678.04 1,550.18
3/7/2008 5,109.32 1,452.91 2,735.64 1,541.25
3/6/2008 5,169.65 1,456.11 2,767.65 1,579.78
3/5/2008 5,201.01 1,444.28 2,819.26 1,606.87
3/4/2008 5,071.88 1,382.37 2,760.56 1,600.69
3/3/2008 5,172.99 1,422.82 2,793.42 1,622.07
2/29/2008 5,110.31 1,415.57 2,740.59 1,594.96
2/28/2008 5,141.24 1,425.18 2,753.52 1,604.44
2/27/2008 5,061.81 1,386.66 2,702.10 1,605.75
2/26/2008 5,050.94 1,405.58 2,628.59 1,596.25
2/23/2008 4,970.06 1,384.57 2,596.49 1,565.01
2/22/2008 4,922.68 1,377.11 2,613.16 1,527.24
2/21/2008 4,901.92 1,366.00 2,637.18 1,515.56
2/20/2008 4,889.07 1,388.31 2,572.04 1,496.57
2/19/2008 4,887.83 1,389.03 2,561.57 1,498.24
2/15/2008 4,738.22 1,332.48 2,464.69 1,478.50
2/14/2008 4,743.46 1,336.48 2,464.49 1,477.69
2/13/2008 4,650.78 1,304.25 2,457.92 1,442.36
2/12/2008 4,643.75 1,297.77 2,458.52 1,444.89
2/11/2008 4,685.69 1,308.14 2,463.43 1,466.03
2/8/2008 4,654.28 1,282.80 2,443.15 1,480.55
2/7/2008 4,530.17 1,235.42 2,386.67 1,456.24
2/6/2008 4,490.03 1,222.65 2,361.47 1,447.34
2/5/2008 4,488.98 1,236.17 2,327.69 1,439.77
2/4/2008 4,536.72 1,256.35 2,370.77 1,438.73
2/1/2008 4,486.84 1,241.33 2,372.35 1,414.65
1/31/2008 4,541.07 1,278.88 2,391.89 1,404.52
1/30/2008 4,520.64 1,284.80 2,333.99 1,400.11
1/29/2008 4,522.02 1,276.16 2,359.14 1,403.11
1/28/2008 4,486.94 1,269.07 2,300.27 1,403.73
1/25/2008 4,447.99 1,263.44 2,275.76 1,386.27
1/24/2008 4,386.56 1,241.38 2,253.17 1,369.79
1/23/2008 4,286.20 1,209.71 2,201.22 1,342.83
1/22/2008 4,381.59 1,235.65 2,231.98 1,380.80
1/18/2008 4,440.47 1,249.13 2,253.53 1,406.55
1/17/2008 4,423.27 1,244.05 2,222.79 1,409.62
1/16/2008 4,429.35 1,253.47 2,234.92 1,398.18
1/15/2008 4,486.73 1,271.48 2,270.39 1,411.58
1/14/2008 4,541.70 1,298.52 2,316.39 1,407.24
1/11/2008 4,475.38 1,274.59 2,286.63 1,391.60
1/10/2008 4,454.10 1,288.52 2,272.14 1,360.44
1/9/2008 4,501.70 1,314.65 2,274.27 1,367.23
1/8/2008 4,536.50 1,326.32 2,289.93 1,376.56
1/7/2008 4,466.09 1,309.00 2,224.36 1,362.18
1/4/2008 4,533.87 1,342.25 2,230.19 1,375.93
1/3/2008 4,572.75 1,355.04 2,262.13 1,381.28
1/2/2008 4,540.85 1,361.44 2,206.16 1,366.12
12/31/2007 4,422.02 1,310.65 2,164.82 1,344.05
12/28/2007 4,425.20 1,308.77 2,184.62 1,342.15
12/27/2007 4,452.03 1,317.12 2,189.27 1,352.76
12/21/2007 4,380.35 1,278.76 2,168.27 1,348.33
12/20/2007 4,320.26 1,254.20 2,126.41 1,343.24
12/19/2007 4,329.38 1,258.68 2,122.90 1,346.50
12/18/2007 4,281.40 1,242.81 2,102.86 1,332.86
12/17/2007 4,304.36 1,255.08 2,091.42 1,340.70
12/14/2007 4,321.00 1,260.25 2,108.85 1,342.17
12/13/2007 4,320.30 1,270.06 2,109.99 1,328.38
12/12/2007 4,377.18 1,292.99 2,166.27 1,327.75
12/11/2007 4,270.87 1,235.60 2,167.58 1,310.39
12/10/2007 4,229.63 1,210.88 2,160.92 1,309.38
12/7/2007 4,233.05 1,217.73 2,175.31 1,298.34
12/6/2007 4,235.51 1,239.63 2,156.86 1,278.41
12/5/2007 4,189.89 1,209.25 2,163.20 1,276.42
12/4/2007 4,209.18 1,219.70 2,171.64 1,276.47
12/3/2007 4,210.78 1,226.68 2,180.82 1,265.53
11/30/2007 4,210.35 1,215.58 2,213.38 1,268.30
11/29/2007 4,260.25 1,244.38 2,203.46 1,277.06
11/28/2007 4,256.99 1,240.18 2,201.44 1,280.27
11/27/2007 4,304.76 1,286.51 2,198.21 1,262.95
11/26/2007 4,373.70 1,326.40 2,219.42 1,263.48
11/21/2007 4,332.63 1,318.76 2,168.26 1,255.34
11/20/2007 4,350.45 1,326.29 2,211.87 1,246.68
11/19/2007 4,268.38 1,287.83 2,194.24 1,232.26
11/16/2007 4,288.55 1,280.71 2,260.60 1,236.61
11/15/2007 4,262.62 1,257.71 2,270.98 1,240.53
11/14/2007 4,305.49 1,268.19 2,328.29 1,244.62
11/13/2007 4,230.48 1,237.12 2,283.73 1,235.49
11/12/2007 4,297.09 1,278.49 2,286.24 1,238.25
11/9/2007 4,363.20 1,297.72 2,337.88 1,252.55
11/8/2007 4,354.27 1,289.76 2,352.83 1,250.27
11/7/2007 4,370.28 1,296.82 2,357.12 1,253.37
11/6/2007 4,389.68 1,299.59 2,385.22 1,256.99
11/5/2007 4,303.04 1,267.92 2,342.52 1,238.33
11/2/2007 4,339.23 1,292.00 2,346.27 1,237.05
11/1/2007 4,276.89 1,263.14 2,313.26 1,232.14
10/31/2007 4,314.28 1,269.84 2,339.99 1,246.51
10/30/2007 4,225.43 1,220.97 2,326.04 1,241.51
10/29/2007 4,308.20 1,257.42 2,348.38 1,255.01
10/26/2007 4,251.94 1,234.41 2,345.29 1,239.05
10/25/2007 4,206.83 1,217.55 2,311.35 1,234.63
10/24/2007 4,119.91 1,175.19 2,281.40 1,228.77
10/23/2007 4,109.48 1,151.69 2,309.45 1,244.80
10/22/2007 4,127.59 1,159.97 2,300.50 1,252.02
10/19/2007 4,163.92 1,171.85 2,332.45 1,256.55
10/18/2007 4,178.62 1,186.79 2,331.77 1,247.88
10/17/2007 4,126.81 1,166.22 2,317.83 1,236.05
10/16/2007 4,141.19 1,170.02 2,328.03 1,240.04
10/15/2007 4,127.34 1,153.57 2,354.24 1,243.03
10/12/2007 4,072.52 1,121.09 2,345.54 1,244.46
10/11/2007 4,066.18 1,115.31 2,337.52 1,250.05
10/10/2007 4,017.25 1,096.09 2,330.24 1,236.56
10/9/2007 3,970.54 1,082.33 2,297.54 1,225.62
10/8/2007 3,934.37 1,069.37 2,262.24 1,224.00
10/5/2007 4,016.43 1,099.17 2,307.02 1,239.13
10/4/2007 4,021.81 1,100.75 2,293.06 1,246.46
10/3/2007 3,997.64 1,077.69 2,313.68 1,251.81
10/2/2007 3,989.11 1,079.34 2,286.35 1,250.87
10/1/2007 4,038.04 1,081.05 2,307.24 1,285.89
9/28/2007 4,058.85 1,097.89 2,291.06 1,285.24
9/27/2007 4,088.06 1,111.23 2,283.38 1,294.50
9/26/2007 4,011.56 1,080.07 2,265.24 1,277.40
9/25/2007 3,994.41 1,076.84 2,262.36 1,267.69
9/24/2007 4,024.13 1,095.29 2,264.30 1,266.75
9/21/2007 4,017.53 1,100.65 2,237.93 1,261.60
9/20/2007 4,006.55 1,100.89 2,236.92 1,251.76
9/19/2007 3,970.51 1,089.64 2,237.79 1,235.63
9/18/2007 3,940.61 1,083.52 2,173.56 1,238.67
9/17/2007 3,917.44 1,075.30 2,153.80 1,236.35
9/14/2007 3,875.12 1,059.59 2,163.46 1,218.28
9/13/2007 3,877.49 1,066.75 2,167.64 1,208.60
9/12/2007 3,880.45 1,067.66 2,143.98 1,217.60
9/11/2007 3,837.50 1,044.20 2,146.27 1,212.65
9/10/2007 3,794.14 1,034.97 2,097.17 1,203.28
9/7/2007 3,769.38 1,025.43 2,106.83 1,191.91
9/6/2007 3,755.31 1,022.76 2,118.03 1,179.58
9/5/2007 3,745.70 1,016.29 2,093.96 1,187.08
9/4/2007 3,744.95 1,010.50 2,124.05 1,186.22
8/31/2007 3,709.67 995.66 2,164.33 1,163.44
8/30/2007 3,689.01 988.87 2,142.86 1,161.64
8/29/2007 3,672.05 990.85 2,135.50 1,146.50
8/28/2007 3,633.59 970.97 2,130.02 1,142.45
8/27/2007 3,646.22 973.30 2,145.28 1,145.44
8/24/2007 3,643.07 965.97 2,147.48 1,152.19
8/23/2007 3,612.46 952.91 2,122.68 1,151.44
8/22/2007 3,578.86 941.80 2,100.40 1,144.61
8/21/2007 3,552.69 946.45 2,063.85 1,126.81
8/20/2007 3,578.91 965.02 2,075.89 1,120.07
8/17/2007 3,604.77 986.44 2,066.82 1,115.58
8/16/2007 3,552.83 973.19 2,024.26 1,102.10
8/15/2007 3,675.22 1,001.10 2,135.13 1,135.18
8/14/2007 3,671.60 986.42 2,159.66 1,144.81
8/13/2007 3,670.23 978.26 2,188.18 1,146.14
8/10/2007 3,661.76 978.87 2,174.00 1,142.33
8/9/2007 3,671.23 977.03 2,183.09 1,094.15
8/8/2007 3,704.20 979.39 2,226.83 1,162.04
8/7/2007 3,703.91 985.15 2,240.91 1,149.49
8/6/2007 3,688.91 978.57 2,227.72 1,149.68
8/3/2007 3,765.08 1,019.54 2,243.25 1,154.06
8/2/2007 3,785.15 1,032.79 2,262.23 1,147.24
8/1/2007 3,771.51 1,031.57 2,259.32 1,138.03
7/31/2007 3,815.94 1,049.29 2,277.59 1,146.18
7/30/2007 3,770.85 1,034.58 2,240.15 1,139.23
7/27/2007 3,768.48 1,035.99 2,228.13 1,138.86
7/26/2007 3,739.19 1,014.86 2,250.55 1,136.54
7/25/2007 3,760.46 1,026.21 2,279.77 1,129.73
7/24/2007 3,746.96 1,002.24 2,333.32 1,135.78
7/23/2007 3,764.48 1,022.90 2,336.13 1,120.39
7/20/2007 3,812.63 1,038.45 2,363.06 1,132.04
7/19/2007 3,814.81 1,043.73 2,322.16 1,139.17
7/18/2007 3,786.85 1,032.34 2,284.18 1,142.86
7/17/2007 3,725.73 1,013.05 2,264.00 1,122.99
7/16/2007 3,750.66 1,019.37 2,255.06 1,138.76
7/13/2007 3,799.25 1,028.23 2,262.90 1,166.57
7/12/2007 3,771.24 1,016.23 2,257.13 1,160.97
7/11/2007 3,758.67 1,015.37 2,256.37 1,151.29
7/10/2007 3,758.82 1,023.74 2,241.46 1,143.92
7/9/2007 3,734.58 1,012.96 2,251.51 1,134.92
7/6/2007 3,728.89 1,014.28 2,233.52 1,133.60
7/5/2007 3,698.54 1,005.56 2,222.53 1,122.79
7/3/2007 3,663.30 997.79 2,204.14 1,108.56
7/2/2007 3,665.11 993.31 2,210.28 1,114.76
6/29/2007 3,641.22 983.50 2,170.40 1,120.21
6/28/2007 3,622.89 969.64 2,174.22 1,123.07
6/27/2007 3,610.32 968.75 2,148.21 1,121.06
6/26/2007 3,600.21 957.02 2,148.29 1,129.21
6/25/2007 3,634.03 975.14 2,199.24 1,117.41
6/22/2007 3,634.67 975.42 2,179.24 1,123.52
6/21/2007 3,644.38 968.50 2,169.84 1,144.87
6/20/2007 3,660.43 969.98 2,192.19 1,150.16
6/19/2007 3,661.44 982.25 2,178.43 1,137.30
6/18/2007 3,701.24 986.63 2,190.87 1,162.15
6/15/2007 3,684.46 976.74 2,197.56 1,159.82
6/14/2007 3,660.05 971.52 2,183.67 1,150.12
6/13/2007 3,601.25 952.16 2,156.92 1,134.62
6/12/2007 3,562.93 940.30 2,154.57 1,118.95
6/11/2007 3,586.16 947.15 2,184.12 1,120.60
6/8/2007 3,521.35 934.03 2,142.05 1,095.31
6/7/2007 3,596.80 965.94 2,182.27 1,103.17
6/6/2007 3,585.28 960.84 2,201.68 1,094.71
6/5/2007 3,597.24 957.30 2,227.95 1,102.54
6/4/2007 3,605.23 963.05 2,247.66 1,095.34
6/1/2007 3,573.45 944.98 2,225.01 1,100.46
5/31/2007 3,536.05 931.30 2,201.14 1,094.57
5/30/2007 3,509.73 927.04 2,166.74 1,087.90
5/29/2007 3,488.29 924.43 2,173.05 1,071.19
5/25/2007 3,553.07 955.03 2,163.56 1,086.73
5/24/2007 3,515.40 947.35 2,129.18 1,072.11
5/23/2007 3,527.60 956.90 2,167.56 1,060.85
5/22/2007 3,519.95 950.23 2,182.30 1,059.35
5/21/2007 3,569.18 967.54 2,205.02 1,070.75
5/18/2007 3,526.59 956.18 2,181.40 1,056.92
5/17/2007 3,533.33 961.30 2,158.01 1,062.39
5/16/2007 3,504.11 932.10 2,207.41 1,063.91
5/15/2007 3,513.62 938.09 2,234.55 1,055.68
5/14/2007 3,483.60 928.16 2,216.69 1,049.01
5/11/2007 3,500.12 930.03 2,250.36 1,050.76
5/10/2007 3,455.98 917.35 2,227.01 1,037.37
5/9/2007 3,461.73 909.30 2,265.87 1,042.31
5/8/2007 3,474.20 916.08 2,286.04 1,037.58
5/7/2007 3,480.49 907.73 2,305.00 1,049.27
5/4/2007 3,501.14 918.06 2,298.79 1,054.35
5/3/2007 3,505.54 929.12 2,263.68 1,052.83
5/2/2007 3,491.00 930.87 2,223.39 1,049.60
5/1/2007 3,508.69 940.27 2,223.56 1,051.56
4/30/2007 3,516.84 952.95 2,208.94 1,045.10
4/27/2007 3,538.67 960.81 2,198.39 1,056.27
4/26/2007 3,506.75 943.84 2,175.78 1,059.27
4/25/2007 3,546.91 955.28 2,211.04 1,067.30
4/24/2007 3,494.35 936.64 2,212.08 1,047.29
4/23/2007 3,534.35 950.44 2,237.85 1,054.81
4/20/2007 3,504.90 925.75 2,228.08 1,066.82
4/19/2007 3,476.00 916.63 2,194.91 1,064.71
4/18/2007 3,490.08 924.18 2,226.66 1,056.53
4/17/2007 3,495.96 923.13 2,245.20 1,057.38
4/16/2007 3,515.39 941.39 2,196.91 1,063.68
4/13/2007 3,546.29 957.02 2,188.27 1,071.38
4/12/2007 3,532.66 958.94 2,180.27 1,059.26
4/11/2007 3,513.35 941.63 2,194.30 1,062.38
4/10/2007 3,515.90 939.57 2,197.45 1,066.52
4/9/2007 3,477.54 928.37 2,155.98 1,061.65
4/5/2007 3,516.87 950.99 2,155.07 1,064.49
4/4/2007 3,507.29 948.33 2,167.94 1,055.86
4/3/2007 3,468.25 941.88 2,123.32 1,044.70
4/2/2007 3,487.71 957.46 2,075.14 1,054.76
3/30/2007 3,497.47 956.08 2,074.64 1,065.36
3/29/2007 3,514.35 954.94 2,060.41 1,087.63
3/28/2007 3,464.12 929.47 2,053.29 1,083.20
3/27/2007 3,430.66 914.26 2,048.13 1,077.62
3/26/2007 3,434.46 910.80 2,063.81 1,081.37
3/23/2007 3,414.23 896.99 2,047.90 1,089.51
3/22/2007 3,412.48 888.91 2,067.14 1,094.15
3/21/2007 3,355.07 862.71 2,040.09 1,090.83
3/20/2007 3,345.71 855.75 2,059.80 1,086.47
3/16/2007 3,342.12 858.33 2,059.17 1,079.29
3/15/2007 3,338.76 862.08 2,046.10 1,074.62
3/14/2007 3,342.17 870.77 1,991.36 1,082.40
3/13/2007 3,345.96 866.96 1,997.51 1,089.86
3/12/2007 3,366.39 870.00 2,017.89 1,097.34
3/9/2007 3,377.75 881.65 1,978.46 1,102.76
3/8/2007 3,422.42 900.77 2,010.90 1,103.53
3/7/2007 3,416.81 902.25 1,993.19 1,101.90
3/6/2007 3,372.08 887.64 1,962.21 1,093.50
3/5/2007 3,346.30 875.96 1,937.10 1,096.19
3/2/2007 3,398.46 895.12 1,976.70 1,101.50
3/1/2007 3,428.34 899.25 2,029.26 1,105.33
2/28/2007 3,436.41 897.08 2,026.48 1,117.17
2/27/2007 3,441.31 893.25 2,079.32 1,109.92
2/26/2007 3,461.66 892.75 2,089.45 1,126.62
2/23/2007 3,453.33 888.68 2,081.91 1,127.89
2/22/2007 3,433.99 884.58 2,036.83 1,131.61
2/21/2007 3,379.38 869.29 2,000.84 1,116.83
2/20/2007 3,322.76 850.37 1,972.98 1,103.26
2/16/2007 3,352.54 862.16 1,983.80 1,108.73
2/15/2007 3,310.37 842.17 1,989.32 1,099.17
2/14/2007 3,294.72 842.68 1,962.56 1,092.63
2/13/2007 3,327.75 860.82 1,947.58 1,099.74
2/12/2007 3,270.26 842.34 1,897.47 1,092.25
2/9/2007 3,336.14 874.74 1,907.54 1,098.86
2/8/2007 3,315.87 872.54 1,880.71 1,092.37
2/7/2007 3,260.57 844.65 1,874.43 1,087.18
2/6/2007 3,290.31 858.67 1,886.11 1,088.72
2/5/2007 3,293.67 858.38 1,869.52 1,098.07
2/2/2007 3,297.39 861.27 1,869.25 1,097.01
2/1/2007 3,274.53 840.12 1,924.14 1,090.77
1/31/2007 3,300.06 850.86 1,930.84 1,095.32
1/30/2007 3,260.92 837.11 1,904.89 1,089.14
1/29/2007 3,183.69 792.23 1,910.46 1,085.45
1/26/2007 3,241.39 813.45 1,948.78 1,093.04
1/25/2007 3,220.07 795.23 1,962.82 1,096.92
1/24/2007 3,242.81 814.53 1,944.82 1,094.03
1/23/2007 3,251.57 811.61 1,942.25 1,107.74
1/22/2007 3,169.50 777.75 1,912.22 1,094.36
1/19/2007 3,175.48 783.02 1,889.42 1,099.48
1/18/2007 3,128.62 756.29 1,871.58 1,103.75
1/17/2007 3,160.74 771.16 1,874.40 1,109.50
1/16/2007 3,127.18 760.29 1,868.61 1,097.10
1/12/2007 3,176.40 784.25 1,877.55 1,102.49
1/11/2007 3,122.09 768.85 1,889.02 1,071.82
1/10/2007 3,154.27 799.80 1,871.77 1,059.17
1/9/2007 3,169.80 821.23 1,824.43 1,056.21
1/8/2007 3,193.96 826.24 1,825.15 1,070.76
1/5/2007 3,204.32 825.28 1,841.81 1,076.29
1/4/2007 3,210.75 816.59 1,901.80 1,075.44
1/3/2007 3,288.15 851.78 1,916.72 1,087.53
12/29/2006 3,401.38 891.49 1,964.21 1,114.97
12/28/2006 3,397.29 886.11 1,967.53 1,118.01
12/27/2006 3,387.51 883.10 1,958.33 1,116.64
12/26/2006 3,397.72 892.45 1,938.73 1,118.77
12/22/2006 3,421.55 915.34 1,934.58 1,108.32
12/21/2006 3,410.26 919.21 1,920.49 1,097.19
12/20/2006 3,430.46 932.59 1,944.11 1,088.05
12/19/2006 3,434.26 930.14 1,964.60 1,088.21
12/18/2006 3,409.20 920.97 1,961.72 1,079.92
12/15/2006 3,447.83 941.60 1,964.74 1,083.72
12/14/2006 3,452.87 933.56 2,004.39 1,086.73
12/13/2006 3,414.27 917.94 1,980.41 1,082.66
12/12/2006 3,416.75 913.84 2,002.80 1,083.41
12/11/2006 3,433.94 918.22 2,015.94 1,088.13
12/8/2006 3,436.48 928.34 2,009.54 1,077.84
12/7/2006 3,448.42 933.56 2,005.03 1,082.50
12/6/2006 3,452.67 937.35 2,011.02 1,078.83
12/5/2006 3,495.80 942.96 2,041.84 1,099.29
12/4/2006 3,492.56 946.44 2,033.60 1,094.05
12/1/2006 3,535.83 964.91 2,025.47 1,108.90
11/30/2006 3,533.25 963.13 2,015.11 1,112.63
11/29/2006 3,487.20 951.81 1,982.96 1,098.24
11/28/2006 3,443.09 925.92 1,979.04 1,097.72
11/27/2006 3,428.73 913.47 1,987.33 1,100.30
11/22/2006 3,366.44 897.34 1,942.46 1,082.50
11/21/2006 3,394.75 914.04 1,955.95 1,079.13
11/20/2006 3,343.54 893.35 1,927.47 1,072.63
11/17/2006 3,330.07 895.09 1,902.06 1,066.24
11/16/2006 3,325.63 887.21 1,924.41 1,066.49
11/15/2006 3,391.73 917.71 1,927.36 1,080.37
11/14/2006 3,370.32 908.06 1,916.00 1,078.93
11/13/2006 3,374.09 911.50 1,946.50 1,067.35
11/10/2006 3,407.33 923.71 1,960.68 1,074.75
11/9/2006 3,480.18 945.74 2,021.58 1,088.20
11/8/2006 3,432.24 923.02 1,964.84 1,096.83
11/7/2006 3,414.02 909.06 2,012.89 1,085.20
11/6/2006 3,429.60 923.48 2,005.15 1,080.64
11/3/2006 3,400.01 914.01 1,992.65 1,071.94
11/2/2006 3,363.94 895.64 1,974.82 1,072.19
11/1/2006 3,361.90 907.31 1,945.75 1,062.74
10/31/2006 3,350.38 906.30 1,950.87 1,052.19
10/30/2006 3,359.75 900.56 1,944.29 1,069.41
10/27/2006 3,425.97 939.09 1,945.04 1,076.48
10/26/2006 3,409.84 936.54 1,929.04 1,071.26
10/25/2006 3,431.47 955.25 1,921.60 1,068.33
10/24/2006 3,370.70 922.10 1,900.02 1,065.81
10/23/2006 3,348.92 912.10 1,900.38 1,059.93
10/20/2006 3,346.10 922.01 1,911.31 1,041.59
10/19/2006 3,378.49 936.89 1,922.06 1,046.68
10/18/2006 3,337.66 918.68 1,899.37 1,042.51
10/17/2006 3,382.33 935.71 1,894.08 1,060.40
10/16/2006 3,406.01 947.70 1,926.96 1,054.67
10/13/2006 3,340.80 927.72 1,869.26 1,043.50
10/12/2006 3,299.65 917.59 1,847.90 1,028.46
10/11/2006 3,280.17 916.67 1,840.23 1,015.70
10/10/2006 3,273.77 929.74 1,821.07 1,000.06
10/9/2006 3,314.13 946.73 1,830.58 1,009.61
10/6/2006 3,262.49 938.96 1,814.88 980.98
10/5/2006 3,261.34 942.31 1,787.42 984.64
10/4/2006 3,223.40 930.54 1,740.86 982.50
10/3/2006 3,198.36 918.14 1,793.32 960.10
10/2/2006 3,268.78 949.40 1,824.49 970.05
9/29/2006 3,308.72 974.76 1,824.14 971.89
9/27/2006 3,290.81 973.12 1,824.98 959.19
9/26/2006 3,254.67 946.26 1,817.26 962.46
9/25/2006 3,242.36 952.10 1,800.35 951.70
9/22/2006 3,243.93 944.37 1,809.77 958.41
9/21/2006 3,277.81 959.77 1,808.46 968.84
9/20/2006 3,233.35 947.29 1,780.37 956.25
9/19/2006 3,266.98 972.05 1,776.89 956.91
9/18/2006 3,313.57 1,003.06 1,780.00 958.86
9/15/2006 3,281.78 995.68 1,739.68 954.68
9/14/2006 3,292.05 998.55 1,772.11 949.25
9/13/2006 3,326.49 1,015.59 1,787.43 952.96
9/12/2006 3,328.82 1,017.63 1,788.81 952.13
9/11/2006 3,364.83 1,040.23 1,784.95 957.16
9/8/2006 3,430.94 1,055.85 1,868.25 965.74
9/7/2006 3,471.79 1,072.18 1,903.31 968.98
9/6/2006 3,487.67 1,080.36 1,921.02 966.92
9/5/2006 3,507.73 1,095.81 1,892.08 975.20
9/1/2006 3,502.59 1,108.62 1,838.55 974.27
8/31/2006 3,536.75 1,125.75 1,842.43 981.36
8/30/2006 3,512.93 1,125.92 1,809.62 973.68
8/29/2006 3,495.18 1,126.17 1,799.65 962.95
8/28/2006 3,521.57 1,137.00 1,812.44 968.09
8/25/2006 3,575.95 1,173.15 1,819.74 970.93
8/24/2006 3,569.58 1,169.34 1,810.11 973.13
8/23/2006 3,550.11 1,157.92 1,818.81 966.73
8/22/2006 3,571.88 1,180.45 1,820.48 960.01
8/21/2006 3,570.48 1,178.10 1,818.52 961.99
8/18/2006 3,529.03 1,162.58 1,786.90 956.27
8/17/2006 3,512.91 1,152.37 1,773.26 958.79
8/16/2006 3,579.36 1,177.02 1,827.19 967.10
8/15/2006 3,595.71 1,193.69 1,808.48 969.07
8/14/2006 3,593.02 1,201.49 1,795.92 963.20
8/11/2006 3,638.09 1,222.98 1,796.11 976.23
8/10/2006 3,669.99 1,216.96 1,823.97 997.89
8/9/2006 3,735.17 1,252.12 1,861.60 999.94
8/8/2006 3,713.55 1,251.96 1,833.17 992.84
8/7/2006 3,737.88 1,260.94 1,832.83 1,002.71
8/4/2006 3,703.59 1,232.32 1,822.98 1,008.67
8/3/2006 3,696.88 1,241.72 1,782.70 1,007.37
8/2/2006 3,732.87 1,250.48 1,823.62 1,012.65
8/1/2006 3,691.46 1,234.74 1,805.29 1,002.70
7/31/2006 3,683.08 1,231.43 1,795.93 1,002.72
7/28/2006 3,622.57 1,199.19 1,775.61 995.76
7/27/2006 3,637.24 1,219.74 1,759.62 991.35
7/26/2006 3,606.57 1,207.06 1,737.44 988.17
7/25/2006 3,606.05 1,194.80 1,747.31 997.31
7/24/2006 3,627.21 1,215.59 1,716.77 1,003.06
7/21/2006 3,600.22 1,199.55 1,703.04 1,003.39
7/20/2006 3,608.12 1,195.55 1,731.73 1,003.74
7/19/2006 3,625.29 1,197.37 1,776.41 999.62
7/18/2006 3,626.87 1,202.82 1,753.59 1,003.23
7/17/2006 3,679.89 1,228.76 1,792.97 1,004.05
7/14/2006 3,766.89 1,261.10 1,845.72 1,020.58
7/13/2006 3,750.07 1,251.58 1,828.51 1,023.38
7/12/2006 3,729.93 1,214.57 1,842.69 1,041.62
7/11/2006 3,704.48 1,201.38 1,824.35 1,041.81
7/10/2006 3,656.86 1,192.06 1,786.69 1,026.97
7/7/2006 3,662.62 1,201.96 1,782.09 1,022.69
7/6/2006 3,703.37 1,216.05 1,787.81 1,038.34
7/5/2006 3,667.17 1,216.29 1,731.38 1,029.18
6/30/2006 3,632.46 1,203.36 1,721.08 1,018.79
6/29/2006 3,591.17 1,199.63 1,672.55 1,006.19
6/28/2006 3,537.43 1,178.40 1,629.74 1,000.78
6/27/2006 3,533.78 1,177.20 1,619.52 1,002.64
6/26/2006 3,529.40 1,173.99 1,648.80 992.64
6/23/2006 3,500.89 1,161.88 1,612.69 995.28
6/22/2006 3,510.15 1,163.83 1,612.28 1,000.72
6/21/2006 3,514.57 1,156.15 1,626.98 1,007.68
6/20/2006 3,472.84 1,139.19 1,606.60 999.62
6/19/2006 3,470.53 1,145.70 1,597.57 993.72
6/16/2006 3,518.44 1,160.37 1,635.07 1,003.43
6/15/2006 3,506.08 1,157.28 1,622.60 1,001.10
6/14/2006 3,465.98 1,145.21 1,580.48 996.41
6/13/2006 3,462.75 1,136.16 1,569.50 1,007.46
6/12/2006 3,558.22 1,164.94 1,668.74 1,018.94
6/9/2006 3,577.16 1,182.94 1,685.44 1,008.79
6/8/2006 3,564.33 1,163.37 1,690.48 1,018.17
6/7/2006 3,612.62 1,166.57 1,776.69 1,024.13
6/6/2006 3,632.41 1,195.00 1,751.60 1,017.49
6/5/2006 3,677.48 1,198.23 1,793.56 1,035.91
6/2/2006 3,679.67 1,195.78 1,788.48 1,042.08
6/1/2006 3,606.94 1,165.69 1,759.07 1,026.53
5/31/2006 3,643.73 1,178.57 1,814.48 1,023.14
5/30/2006 3,692.17 1,187.07 1,845.99 1,041.76
5/26/2006 3,690.48 1,176.77 1,880.68 1,039.36
5/25/2006 3,665.72 1,174.76 1,840.87 1,035.53
5/24/2006 3,625.15 1,151.46 1,823.77 1,033.81
5/23/2006 3,723.72 1,185.87 1,909.54 1,046.20
5/22/2006 3,636.49 1,157.82 1,803.75 1,042.98
5/19/2006 3,609.27 1,143.64 1,797.54 1,038.48
5/18/2006 3,674.87 1,155.54 1,876.80 1,050.71
5/17/2006 3,681.85 1,145.09 1,896.88 1,060.37
5/16/2006 3,702.07 1,161.53 1,925.76 1,049.13
5/15/2006 3,688.40 1,162.53 1,898.62 1,046.56
5/12/2006 3,795.36 1,208.70 1,987.03 1,052.31
5/11/2006 3,831.00 1,234.82 2,026.52 1,039.45
5/10/2006 3,765.48 1,220.40 1,959.65 1,025.68
5/9/2006 3,709.39 1,191.71 1,920.70 1,024.84
5/8/2006 3,652.40 1,178.21 1,864.21 1,013.30
5/5/2006 3,667.79 1,188.15 1,865.55 1,014.57
5/4/2006 3,645.00 1,182.81 1,854.46 1,005.93
5/3/2006 3,677.52 1,215.61 1,797.50 1,016.70
5/2/2006 3,732.93 1,251.68 1,808.95 1,018.66
5/1/2006 3,714.05 1,238.21 1,799.78 1,021.05
4/28/2006 3,655.84 1,209.45 1,779.82 1,012.08
4/27/2006 3,609.30 1,197.52 1,747.80 999.11
4/26/2006 3,670.73 1,219.60 1,796.74 1,006.56
4/25/2006 3,681.67 1,235.86 1,782.45 1,003.46
4/24/2006 3,674.16 1,245.62 1,727.94 1,008.14
4/21/2006 3,737.17 1,278.15 1,760.45 1,011.93
4/20/2006 3,671.92 1,256.54 1,681.85 1,012.60
4/19/2006 3,710.69 1,265.93 1,726.79 1,016.72
4/18/2006 3,679.04 1,248.97 1,713.88 1,014.13
4/17/2006 3,617.58 1,225.20 1,671.51 1,005.89
4/13/2006 3,568.46 1,200.05 1,644.23 1,003.48
4/12/2006 3,552.37 1,185.59 1,642.50 1,006.69
4/11/2006 3,554.93 1,188.46 1,620.80 1,014.32
4/10/2006 3,541.40 1,182.18 1,620.35 1,010.12
4/7/2006 3,491.08 1,156.90 1,581.14 1,011.60
4/6/2006 3,510.23 1,165.38 1,593.94 1,013.14
4/5/2006 3,472.26 1,154.58 1,563.99 1,005.26
4/4/2006 3,438.51 1,142.79 1,543.06 998.39
4/3/2006 3,463.38 1,149.42 1,561.17 1,004.65
3/31/2006 3,445.12 1,147.61 1,523.98 1,006.22
3/30/2006 3,478.16 1,159.30 1,549.71 1,010.10
3/29/2006 3,435.11 1,147.96 1,520.22 998.49
3/28/2006 3,423.10 1,139.63 1,520.83 997.65
3/27/2006 3,377.05 1,107.91 1,523.99 993.82
3/24/2006 3,368.44 1,111.14 1,506.38 989.96
3/23/2006 3,357.49 1,104.99 1,498.48 991.18
3/22/2006 3,293.75 1,067.18 1,468.02 993.87
3/21/2006 3,314.58 1,077.88 1,467.06 999.87
3/20/2006 3,295.98 1,070.25 1,465.07 993.42
3/17/2006 3,358.17 1,106.72 1,470.21 1,002.22
3/16/2006 3,370.72 1,123.02 1,443.48 1,005.38
3/15/2006 3,351.22 1,101.75 1,438.67 1,016.07
3/14/2006 3,376.16 1,122.32 1,435.02 1,014.87
3/13/2006 3,335.38 1,094.49 1,422.61 1,017.89
3/10/2006 3,298.40 1,060.81 1,409.47 1,031.83
3/9/2006 3,303.96 1,070.24 1,403.86 1,027.74
3/8/2006 3,280.57 1,059.12 1,391.23 1,026.01
3/7/2006 3,324.77 1,082.07 1,406.81 1,030.61
3/6/2006 3,361.49 1,092.91 1,430.61 1,039.67
3/3/2006 3,422.82 1,118.79 1,457.63 1,050.96
3/2/2006 3,405.91 1,112.02 1,453.37 1,045.99
3/1/2006 3,345.30 1,086.61 1,424.30 1,034.85
2/28/2006 3,339.06 1,075.46 1,422.76 1,044.43
2/27/2006 3,313.80 1,067.30 1,395.18 1,043.79
2/24/2006 3,376.10 1,103.13 1,419.27 1,047.47
2/23/2006 3,311.84 1,067.13 1,398.88 1,040.74
2/22/2006 3,332.41 1,071.41 1,421.33 1,043.78
2/21/2006 3,384.85 1,103.15 1,427.66 1,051.18
2/17/2006 3,329.81 1,077.73 1,382.44 1,051.59
2/16/2006 3,282.58 1,056.71 1,376.39 1,036.97
2/15/2006 3,256.94 1,040.65 1,372.35 1,034.33
2/14/2006 3,305.87 1,066.55 1,415.74 1,029.07
2/13/2006 3,329.01 1,090.32 1,394.86 1,032.09
2/10/2006 3,367.79 1,100.45 1,418.26 1,043.77
2/9/2006 3,430.18 1,115.79 1,477.38 1,054.36
2/8/2006 3,406.95 1,118.55 1,447.03 1,044.94
2/7/2006 3,416.79 1,131.45 1,454.24 1,036.30
2/6/2006 3,494.06 1,164.50 1,494.68 1,048.48
2/3/2006 3,512.04 1,173.05 1,490.90 1,056.09
2/2/2006 3,478.46 1,159.27 1,493.51 1,041.47
2/1/2006 3,496.64 1,194.43 1,473.65 1,027.67
1/31/2006 3,533.63 1,221.39 1,456.07 1,037.48
1/30/2006 3,541.45 1,230.52 1,446.26 1,038.80
1/27/2006 3,511.45 1,212.82 1,432.28 1,038.97
1/26/2006 3,472.56 1,186.62 1,430.95 1,034.81
1/25/2006 3,466.77 1,181.17 1,442.83 1,030.16
1/24/2006 3,471.73 1,204.67 1,411.65 1,023.09
1/23/2006 3,477.52 1,222.25 1,397.92 1,015.06
1/20/2006 3,470.17 1,234.08 1,371.75 1,007.86
1/19/2006 3,434.27 1,208.11 1,382.62 1,000.25
1/18/2006 3,400.67 1,190.43 1,373.70 994.81
1/17/2006 3,436.79 1,206.63 1,374.61 1,007.93
1/13/2006 3,384.52 1,161.86 1,371.32 1,013.74
1/11/2006 3,364.32 1,163.31 1,343.15 1,007.83
1/10/2006 3,358.71 1,159.63 1,334.77 1,011.04
1/9/2006 3,365.90 1,165.90 1,336.43 1,009.53
1/6/2006 3,383.64 1,179.15 1,320.09 1,018.05
1/5/2006 3,351.52 1,155.82 1,305.08 1,023.12
1/4/2006 3,386.14 1,170.30 1,317.73 1,031.25
1/3/2006 3,368.63 1,168.04 1,299.51 1,027.11
12/30/2005 3,300.74 1,138.54 1,281.13 1,009.36
12/29/2005 3,273.57 1,123.49 1,280.38 1,002.64
12/28/2005 3,277.96 1,114.74 1,289.28 1,011.84
12/27/2005 3,227.12 1,082.38 1,284.22 1,005.59
12/23/2005 3,235.66 1,096.64 1,276.42 1,001.07
12/22/2005 3,233.81 1,098.99 1,269.97 999.92
12/21/2005 3,227.75 1,111.60 1,256.69 987.12
12/20/2005 3,214.66 1,101.44 1,253.17 988.55
12/19/2005 3,219.25 1,100.40 1,266.04 987.60
12/16/2005 3,227.21 1,115.48 1,268.98 976.58
12/15/2005 3,259.49 1,151.90 1,258.16 969.75
12/14/2005 3,291.62 1,172.14 1,256.20 976.35
12/13/2005 3,323.54 1,183.33 1,283.31 978.96
12/12/2005 3,311.70 1,177.13 1,282.76 975.76
12/9/2005 3,250.62 1,141.94 1,296.09 955.07
12/8/2005 3,279.94 1,167.77 1,286.03 956.93
12/7/2005 3,227.00 1,133.88 1,279.23 951.39
12/6/2005 3,234.26 1,144.05 1,263.76 953.83
12/5/2005 3,248.13 1,145.43 1,269.69 961.53
12/2/2005 3,216.91 1,136.40 1,250.80 953.27
12/1/2005 3,189.59 1,115.48 1,247.76 953.95
11/30/2005 3,135.76 1,091.37 1,215.74 948.81
11/29/2005 3,106.80 1,070.84 1,214.05 946.15
11/28/2005 3,124.96 1,084.99 1,212.29 947.93
11/23/2005 3,137.82 1,112.22 1,180.46 946.81
11/22/2005 3,148.03 1,117.08 1,178.16 951.75
11/21/2005 3,126.87 1,096.16 1,191.30 948.63
11/18/2005 3,117.71 1,089.20 1,183.86 951.84
11/17/2005 3,122.35 1,092.30 1,172.94 958.25
11/16/2005 3,148.24 1,116.48 1,167.74 957.93
11/15/2005 3,124.44 1,096.10 1,157.83 963.85
11/14/2005 3,151.79 1,113.15 1,160.21 968.42
11/11/2005 3,155.61 1,111.53 1,160.71 973.20
11/10/2005 3,144.94 1,114.53 1,148.63 966.99
11/9/2005 3,171.15 1,136.01 1,141.38 970.86
11/8/2005 3,188.51 1,152.50 1,138.41 970.10
11/7/2005 3,179.65 1,149.68 1,138.53 965.30
11/4/2005 3,197.94 1,162.56 1,134.64 969.63
11/3/2005 3,224.27 1,182.25 1,130.37 973.96
11/2/2005 3,166.53 1,144.98 1,125.49 965.58
11/1/2005 3,164.43 1,149.37 1,115.19 964.43
10/31/2005 3,166.36 1,148.46 1,125.77 961.61
10/28/2005 3,215.54 1,182.21 1,128.81 969.08
10/27/2005 3,222.46 1,182.40 1,128.44 974.97
10/26/2005 3,222.07 1,177.56 1,123.96 981.78
10/25/2005 3,273.67 1,212.31 1,128.56 989.48
10/24/2005 3,200.04 1,165.08 1,111.24 982.10
10/21/2005 3,211.63 1,173.41 1,107.58 985.89
10/20/2005 3,212.04 1,162.52 1,118.50 990.77
10/19/2005 3,251.89 1,193.78 1,120.91 993.09
10/18/2005 3,280.31 1,210.80 1,133.82 993.71
10/17/2005 3,320.57 1,237.50 1,137.12 1,000.27
10/14/2005 3,269.60 1,204.74 1,113.84 1,001.40
10/13/2005 3,285.16 1,216.51 1,110.28 1,005.19
10/12/2005 3,321.46 1,237.32 1,122.55 1,009.19
10/11/2005 3,299.67 1,228.10 1,130.79 995.08
10/10/2005 3,255.16 1,198.92 1,120.41 991.17
10/7/2005 3,251.37 1,201.22 1,121.18 985.31
10/6/2005 3,238.64 1,192.15 1,108.10 990.43
10/5/2005 3,278.38 1,227.40 1,105.58 991.49
10/4/2005 3,294.93 1,249.62 1,095.05 989.85
10/3/2005 3,335.73 1,274.38 1,095.30 1,000.42
9/30/2005 3,338.77 1,290.87 1,091.78 989.00
9/29/2005 3,344.84 1,304.23 1,098.73 977.84
9/28/2005 3,325.93 1,298.85 1,091.99 970.76
9/27/2005 3,281.08 1,265.06 1,091.00 965.05
9/26/2005 3,291.40 1,275.64 1,096.15 961.02
9/23/2005 3,254.22 1,239.14 1,083.35 970.82
9/22/2005 3,307.17 1,282.24 1,085.96 973.79
9/21/2005 3,296.13 1,283.17 1,086.04 963.64
9/20/2005 3,265.73 1,271.45 1,070.80 957.56
9/19/2005 3,292.01 1,296.43 1,069.68 957.06
9/16/2005 3,168.71 1,205.41 1,042.77 953.14
9/15/2005 3,212.18 1,242.08 1,043.86 954.97
9/14/2005 3,234.67 1,249.87 1,052.14 961.95
9/13/2005 3,195.67 1,211.58 1,054.98 963.15
9/12/2005 3,209.12 1,215.39 1,062.76 966.53
9/9/2005 3,235.52 1,236.70 1,051.36 975.25
9/8/2005 3,243.91 1,244.86 1,050.87 974.99
9/7/2005 3,242.05 1,238.78 1,057.75 975.22
9/6/2005 3,293.59 1,271.91 1,063.23 984.63
9/2/2005 3,312.41 1,298.00 1,072.01 971.33
9/1/2005 3,358.02 1,335.65 1,065.14 978.50
8/31/2005 3,305.48 1,315.34 1,044.91 964.62
8/30/2005 3,327.20 1,327.48 1,047.38 969.57
8/29/2005 3,251.21 1,266.72 1,050.16 966.47
8/26/2005 3,202.17 1,229.84 1,052.30 961.56
8/25/2005 3,227.53 1,252.52 1,046.75 962.60
8/24/2005 3,237.25 1,250.80 1,053.11 969.91
8/23/2005 3,207.63 1,218.88 1,060.08 974.66
8/22/2005 3,208.90 1,216.42 1,063.58 976.58
8/19/2005 3,193.97 1,215.44 1,048.86 972.51
8/18/2005 3,150.38 1,180.13 1,049.10 972.07
8/17/2005 3,156.84 1,187.14 1,044.34 972.93
8/16/2005 3,225.22 1,239.82 1,064.61 964.32
8/15/2005 3,228.92 1,242.30 1,062.09 966.46
8/12/2005 3,261.40 1,249.39 1,062.81 988.41
8/11/2005 3,255.34 1,236.28 1,055.20 1,002.42
8/10/2005 3,223.54 1,219.27 1,043.46 999.17
8/9/2005 3,167.63 1,181.83 1,029.32 998.24
8/8/2005 3,201.01 1,195.05 1,038.84 1,008.68
8/5/2005 3,173.89 1,166.79 1,045.25 1,011.89
8/4/2005 3,164.56 1,147.35 1,048.37 1,023.64
8/3/2005 3,160.75 1,137.52 1,055.44 1,027.14
8/2/2005 3,188.78 1,154.38 1,047.28 1,038.99
8/1/2005 3,171.77 1,148.18 1,047.11 1,030.23
7/29/2005 3,138.30 1,126.81 1,035.16 1,030.58
7/28/2005 3,127.95 1,114.83 1,032.11 1,036.93
7/27/2005 3,091.13 1,099.94 1,020.11 1,026.77
7/26/2005 3,084.62 1,098.22 1,011.06 1,028.15
7/25/2005 3,078.72 1,094.11 1,017.02 1,023.75
7/22/2005 3,074.95 1,089.26 1,017.36 1,025.77
7/21/2005 3,031.68 1,063.41 1,008.32 1,020.80
7/20/2005 3,064.73 1,080.47 1,014.83 1,028.07
7/19/2005 3,081.03 1,091.46 1,007.00 1,035.37
7/18/2005 3,101.44 1,086.91 1,000.22 1,064.75
7/15/2005 3,123.50 1,101.65 1,005.40 1,065.06
7/14/2005 3,109.65 1,094.72 1,004.72 1,060.46
7/13/2005 3,140.82 1,132.19 999.68 1,048.39
7/12/2005 3,146.35 1,143.43 1,004.83 1,036.97
7/11/2005 3,117.68 1,114.35 1,012.33 1,039.80
7/8/2005 3,127.73 1,124.98 1,006.11 1,040.50
7/7/2005 3,157.34 1,142.45 994.41 1,055.20
7/6/2005 3,167.01 1,153.22 995.84 1,050.64
7/5/2005 3,131.87 1,124.35 981.32 1,060.55
7/1/2005 3,071.13 1,104.79 980.50 1,026.04
6/30/2005 3,026.83 1,064.16 1,000.16 1,020.24
6/29/2005 3,065.20 1,076.75 1,018.21 1,030.97
6/28/2005 3,082.79 1,092.95 1,014.21 1,029.69
6/27/2005 3,156.86 1,134.42 1,024.20 1,043.17
6/24/2005 3,168.18 1,123.87 1,026.82 1,067.15
6/23/2005 3,146.20 1,119.62 1,021.59 1,053.81
6/22/2005 3,122.06 1,095.19 1,029.26 1,057.10
6/21/2005 3,149.46 1,110.68 1,034.93 1,060.64
6/20/2005 3,181.24 1,127.64 1,041.43 1,066.14
6/17/2005 3,149.22 1,116.56 1,041.90 1,048.12
6/16/2005 3,091.96 1,086.19 1,031.47 1,037.15
6/15/2005 3,063.11 1,067.27 1,022.48 1,038.83
6/14/2005 3,031.88 1,058.02 1,011.81 1,026.21
6/13/2005 3,047.29 1,072.77 1,014.75 1,020.26
6/10/2005 2,994.49 1,034.21 1,016.13 1,017.33
6/9/2005 3,023.51 1,050.60 1,015.16 1,025.51
6/8/2005 2,984.77 1,017.70 1,018.26 1,028.20
6/7/2005 3,024.49 1,038.37 1,021.46 1,038.89
6/6/2005 3,048.58 1,050.67 1,029.34 1,041.93
6/3/2005 3,052.98 1,052.52 1,029.88 1,043.59
6/2/2005 3,008.71 1,027.00 1,022.49 1,037.41
6/1/2005 3,026.09 1,039.57 1,007.88 1,047.51
5/31/2005 2,955.98 987.83 1,002.10 1,049.15
5/27/2005 2,957.98 985.77 1,001.78 1,054.15
5/26/2005 2,943.00 970.45 1,000.35 1,060.46
5/25/2005 2,931.07 971.07 994.92 1,050.89
5/24/2005 2,891.13 948.22 988.88 1,044.80
5/23/2005 2,877.78 939.14 984.75 1,046.04
5/20/2005 2,838.73 931.18 977.44 1,021.59
5/19/2005 2,838.81 933.77 980.85 1,016.04
5/18/2005 2,859.05 938.55 986.43 1,026.70
5/17/2005 2,878.98 964.47 976.98 1,017.99
5/16/2005 2,861.26 954.40 969.54 1,018.20
5/13/2005 2,864.16 958.14 973.69 1,013.50
5/12/2005 2,881.51 957.96 983.91 1,024.99
5/11/2005 2,943.91 989.63 1,000.17 1,035.63
5/10/2005 2,988.63 1,016.38 1,008.14 1,040.09
5/9/2005 2,977.10 1,013.41 1,002.32 1,036.02
5/6/2005 2,956.23 1,001.05 995.34 1,035.81
5/5/2005 2,949.14 999.50 997.09 1,029.57
5/4/2005 2,936.25 989.64 991.94 1,032.97
5/3/2005 2,921.02 977.11 997.13 1,031.10
5/2/2005 2,972.02 1,003.98 1,006.14 1,038.23
4/29/2005 2,954.22 981.96 1,010.00 1,050.28
4/28/2005 2,994.78 1,021.13 1,000.29 1,048.21
4/27/2005 3,000.48 1,018.31 1,004.46 1,054.56
4/26/2005 3,081.06 1,068.19 1,014.35 1,066.07
4/25/2005 3,086.67 1,075.23 1,018.28 1,060.63
4/22/2005 3,092.73 1,090.05 1,023.65 1,045.16
4/21/2005 3,066.07 1,067.89 1,019.48 1,048.75
4/20/2005 3,070.16 1,062.90 1,032.30 1,050.79
4/19/2005 3,044.58 1,054.22 1,018.37 1,045.16
4/18/2005 2,963.79 1,014.76 1,002.93 1,024.15
4/15/2005 2,983.04 1,024.82 1,004.36 1,029.75
4/14/2005 2,998.80 1,039.12 997.59 1,031.93
4/13/2005 2,997.51 1,025.39 1,014.31 1,036.93
4/12/2005 3,044.05 1,051.35 1,029.94 1,040.90
4/11/2005 3,087.28 1,079.97 1,042.72 1,040.21
4/8/2005 3,069.06 1,071.90 1,034.16 1,037.63
4/7/2005  3096.21 1086.39 1035.15 1045.81
4/6/2005  3136.36 1119.00 1034.02 1045.95
4/5/2005  3136.05 1125.06 1021.42 1046.16
4/4/2005  3164.52 1143.35 1022.75 1050.80
4/1/2005  3182.95 1148.94 1022.56 1062.05
3/31/2005  3158.92 1112.76 1038.80 1072.51
3/30/2005  3120.97 1083.70 1029.44 1078.29
3/29/2005  3106.86 1083.35 1018.71 1071.26
3/28/2005  3097.91 1077.06 1016.37 1071.97
3/24/2005  3113.98 1092.47 1016.28 1067.98
3/23/2005  3085.45 1074.99 1014.21 1063.47
3/22/2005  3164.24 1112.00 1038.76 1078.89
3/21/2005  3192.26 1137.60 1036.24 1075.11
3/18/2005  3220.57 1132.33 1051.43 1101.20
3/17/2005  3226.93 1126.67 1043.32 1120.04
3/16/2005  3239.64 1127.45 1056.78 1123.36
3/15/2005  3208.66 1101.02 1051.66 1130.07
3/14/2005  3178.66 1099.76 1045.01 1105.62
3/11/2005  3181.62 1088.12 1054.78 1117.75
3/10/2005  3141.43 1071.63 1054.73 1098.88
3/9/2005  3159.22 1093.88 1058.65 1085.13
3/8/2005  3146.54 1091.18 1053.44 1079.15
3/7/2005  3108.63 1075.81 1044.74 1066.55
3/4/2005  3107.49 1070.92 1042.27 1073.39
3/3/2005  3092.87 1067.85 1032.53 1068.80
3/2/2005  3078.66 1059.45 1026.70 1069.16
3/1/2005  3042.20 1033.11 1025.44 1067.78
2/28/2005  3057.33 1032.95 1034.48 1077.57
2/25/2005  3020.01 1027.42 1025.92 1052.94
2/24/2005  2992.80 1023.47 1027.10 1030.40
2/23/2005  3004.04 1020.17 1040.75 1037.51
2/22/2005  3002.91 1020.53 1040.86 1035.87
2/21/2005         RICI CLOSED Monday 2/21/05 *
2/18/2005  2903.46 972.52 1031.67 1004.52
2/17/2005  2874.45 957.86 1017.64 1003.02
2/16/2005  2874.21 972.96 1001.76 993.04
2/15/2005  2861.15 952.78 1005.59 1003.64
2/14/2005  2864.11 956.49 1002.31 1003.79
2/11/2005  2846.39 953.54 992.37 996.03
2/10/2005  2840.56 952.99 990.94 991.83
2/9/2005  2777.11 922.30 968.66 981.78
2/8/2005  2,775.66 920.55 969.22 982.26
2/7/2005  2,770.71 915.81 969.26 983.39
2/4/2005  2788.63 935.80 967.06 976.89
2/3/2005  2793.76 935.67 975.59 976.98
2/2/2005  2807.35 944.10 976.75 978.92
2/1/2005  2825.51 951.86 983.33 982.98
1/31/2005  2848.03 968.61 987.06 981.58
1/28/2005  2818.37 949.22 987.41 978.44
1/27/2005  2861.30 981.65 983.11 978.95
1/26/2005  2874.97 981.96 984.76 991.82
1/25/2005  2890.08 996.09 973.30 994.10
1/24/2005  2871.62 980.22 983.73 991.47
1/21/2005  2860.72 972.19 985.23 990.79
1/20/2005  2822.28 949.48 971.75 991.64
1/19/2005  2840.51 958.62 973.63 996.35
1/18/2005  2843.21 967.13 968.00 990.23
1/17/2005         RICI CLOSED Monday 1/17/05 *
1/14/2005  2844.07 971.09 964.42 987.55
1/13/2005  2849.64 964.92 965.74 1001.56
1/12/2005  2802.77 930.25 973.12 998.29
1/11/2005  2790.61 920.32 971.02 1001.24
1/10/2005  2777.89 914.69 956.02 1005.18
1/7/2005  2777.35 914.21 957.61 1004.33
1/6/2005  2776.45 917.46 951.98 1002.09
1/5/2005  2712.76 874.83 956.86 994.26
1/4/2005  2719.10 884.15 948.55 988.65
1/3/2005  2713.01 850.41 999.61 998.79
12/31/2004         RICI CLOSED Friday 12/31/04 *
12/30/2004  2761.06 877.01 1008.00 1010.75
12/29/2004  2759.95 882.84 999.33 1007.56
12/28/2004  2721.67 847.52 1002.00 1012.67
12/27/2004  2710.55 838.18 999.80 1014.80
12/24/2004         RICI CLOSED Friday 12/24/04 *
12/23/2004  2,778.83 898.76 987.27 1,013.41
12/22/2004  2775.69 902.59 987.24 1005.51
12/21/2004  2819.80 930.91 995.15 1008.58
12/20/2004  2818.55 932.06 987.56 1010.48
12/17/2004  2830.61 952.72 974.83 1004.04
12/16/2004   2760.92 910.28 968.95 992.30
12/15/2004   2777.13 917.00 970.57 998.84
12/14/2004   2705.11 874.96 955.49 989.86
12/13/2004   2688.39 861.17 960.74 987.70
12/10/2004   2654.74 848.22 944.23 980.66
12/9/2004   2699.16 879.46 942.93 985.92
12/8/2004   2686.37 863.83 953.29 986.73
12/7/2004   2691.98 852.98 984.75 986.99
12/6/2004   2746.23 881.83 990.81 1000.46
12/3/2004   2734.32 871.33 992.23 1001.07
12/2/2004   2738.12 884.50 986.72 991.49
12/1/2004   2815.30 932.32 1007.27 955.04
11/30/2004   2902.30 1000.00 1000.00 1000.00
11/29/2004   2919.44
11/26/2004   2920.79
11/25/2004   2920.79
11/24/2004   2923.19
11/23/2004   2900.33
11/22/2004   2888.38
11/19/2004   2901.49
11/18/2004   2853.71
11/17/2004   2875.80
11/16/2004   2826.69
11/15/2004   2850.46
11/12/2004   2844.74
11/11/2004   2838.69
11/10/2004   2869.51
11/9/2004   2833.22
11/8/2004   2869.32
11/5/2004   2879.43
11/4/2004   2853.62
11/3/2004   2895.31
11/2/2004   2862.30
11/1/2004   2875.44
10/29/2004   2931.60
10/28/2004   2904.43
10/27/2004   2950.03
10/26/2004   3021.35
10/25/2004   2996.72
10/22/2004   3005.05
10/21/2004   2988.32
10/20/2004   2990.62
10/19/2004   2946.05
10/18/2004   2930.51
10/15/2004   2973.33
10/14/2004   2960.73
10/13/2004   2934.69
10/12/2004   2944.73
10/11/2004   2993.12
10/8/2004   2988.43
10/7/2004   2960.29
10/6/2004   2944.94
10/5/2004   2914.63
10/4/2004   2873.32
10/1/2004   2895.61
9/30/2004   2883.58
9/29/2004   2876.64
9/28/2004   2870.31
9/27/2004   2865.91
9/24/2004   2836.48
9/23/2004   2843.38
9/22/2004   2842.02
9/21/2004   2798.54
9/20/2004   2759.46
9/17/2004   2746.62
9/16/2004   2707.43
9/15/2004   2699.89
9/14/2004   2723.33
9/13/2004   2716.06
9/10/2004   2677.64
9/9/2004   2718.73
9/8/2004   2668.28
9/7/2004   2679.27
9/6/2004   2704.57
9/3/2004   2703.46
9/2/2004   2729.18
9/1/2004   2744.56
8/31/2004   2687.48
8/30/2004   2675.97
8/27/2004   2674.81
8/26/2004   2684.64
8/25/2004   2700.74
8/24/2004   2752.66
8/23/2004   2782.87
8/20/2004   2793.58
8/19/2004   2815.00
8/18/2004   2763.86
8/17/2004   2769.51
8/16/2004   2743.26
8/13/2004   2747.46
8/12/2004   2710.06
8/11/2004   2693.70
8/10/2004   2699.56
8/9/2004   2712.16
8/6/2004   2688.54
8/5/2004   2700.81
8/4/2004   2656.68
8/3/2004   2695.40
8/2/2004   2677.90
7/30/2004   2670.13
7/29/2004   2643.46
7/28/2004   2646.01
7/27/2004   2614.87
7/26/2004   2610.21
7/23/2004   2631.45
7/22/2004   2625.92
7/21/2004   2607.00
7/20/2004   2623.66
7/19/2004   2657.28
7/16/2004   2653.66
7/15/2004   2642.12
7/14/2004   2657.73
7/13/2004   2600.42
7/12/2004   2615.83
7/9/2004   2635.22
7/8/2004   2645.70
7/7/2004   2618.35
7/6/2004   2616.49
7/5/2004   2583.35
7/2/2004   2579.99
7/1/2004   2590.12
6/30/2004   2542.81
6/29/2004   2505.52
6/28/2004   2533.75
6/25/2004   2591.86
6/24/2004   2605.36
6/23/2004   2577.96
6/22/2004   2582.69
6/21/2004   2589.75
6/18/2004   2625.18
6/17/2004   2615.92
6/16/2004   2570.65
6/15/2004   2564.22
6/14/2004   2579.85
6/11/2004   2601.68
6/10/2004   2606.07
6/9/2004   2593.65
6/8/2004   2600.70
6/7/2004   2650.75
6/4/2004   2639.16
6/3/2004   2657.84
6/2/2004   2696.38
6/1/2004   2784.77
5/28/2004   2678.17
5/27/2004   2664.79
5/26/2004   2706.59
5/25/2004   2717.86
5/24/2004   2726.17
5/21/2004   2652.94
5/20/2004   2668.68
5/19/2004   2703.64
5/18/2004   2642.18
5/17/2004   2674.09
5/14/2004   2675.42
5/13/2004   2679.37
5/12/2004   2671.61
5/11/2004   2661.57
5/10/2004   2622.46
5/7/2004   2679.21
5/6/2004   2671.65
5/5/2004   2688.27
5/4/2004   2671.52
5/3/2004   2642.07
4/30/2004   2603.91
4/29/2004   2595.17
4/28/2004   2585.84
4/27/2004   2617.93
4/26/2004   2583.85
4/23/2004   2564.96
4/22/2004   2566.28
4/21/2004   2536.49
4/20/2004   2598.77
4/19/2004   2615.22
4/16/2004   2619.48
4/15/2004   2611.81
4/14/2004   2612.81
4/13/2004   2603.58
4/12/2004   2650.19
4/9/2004   2640.87
4/8/2004   2640.13
4/7/2004   2617.19
4/6/2004   2577.99
4/5/2004   2558.34
4/2/2004   2579.49
4/1/2004   2571.34
3/31/2004   2596.12
3/30/2004   2604.15
3/29/2004   2563.20
3/26/2004   2571.34
3/25/2004   2562.40
3/24/2004   2620.71
3/23/2004   2639.45
3/22/2004   2638.94
3/19/2004   2639.38
3/18/2004   2636.14
3/17/2004   2627.65
3/16/2004   2592.92
3/15/2004   2582.50
3/12/2004   2529.92
3/11/2004   2550.47
3/10/2004   2510.65
3/9/2004   2517.39
3/8/2004   2524.56
3/5/2004   2556.12
3/4/2004   2529.85
3/3/2004   2507.95
3/2/2004   2555.85
3/1/2004   2587.29
2/27/2004   2542.05
2/26/2004   2518.71
2/25/2004   2508.27
2/24/2004   2478.56
2/23/2004   2450.97
2/20/2004   2438.37
2/19/2004   2458.06
2/18/2004   2443.63
2/17/2004   2467.53
2/16/2004   2431.74
2/13/2004   2430.83
2/12/2004   2411.70
2/11/2004   2399.58
2/10/2004   2382.04
2/9/2004   2358.12
2/6/2004   2341.85
2/5/2004   2347.50
2/4/2004   2335.27
2/3/2004   2361.95
2/2/2004   2373.62
1/30/2004   2345.45
1/29/2004   2325.02
1/28/2004   2359.75
1/27/2004   2381.01
1/26/2004   2395.23
1/23/2004   2414.03
1/22/2004   2421.09
1/21/2004   2412.16
1/20/2004   2420.70
1/19/2004   2381.89
1/16/2004   2382.19
1/15/2004   2324.73
1/14/2004   2380.77
1/13/2004   2386.70
1/12/2004   2407.32
1/9/2004   2390.65
1/8/2004   2377.92
1/7/2004   2351.81
1/6/2004   2359.35
1/5/2004   2363.39
1/2/2004   2305.78
1/1/2004   2285.05
 

RICIX : Euronext Rogers International Commodity Index
RICIE : Euronext Rogers International Energy Commodity Index
RICIA : Euronext Rogers International Agriculture Commodity Index
RICIM : Euronext Rogers International Metals Commodity Index
  

* RICI® will be open on days where the CBOT, CME, NYMEX, NYBOT & COMEX are open (half-sessions included)
The final business day for the RICI® in 2004 is Thursday 12/30/04

Past results are no guarantee of future performance. Commodity investing can be very volatile, risky, and no one should consider any commodity based investment unless they understand the risks and are a qualified investor. Beeland does not guarantee accuracy of results presented.

Past years' index values

To see the index values for past years select one of the following links:

1998 1999 2000 2001 2002

2003

 

( BACK )

This www.rogersrawmaterials.com website is published and maintained by Beeland Management Company, LLC. Neither Beeland Interests, Inc. nor James Beeland Rogers, Jr. owns, is involved in the management of, or is responsible in any way for Beeland Management Company, LLC or Uhlmann Price Securities, LLC. Neither Beeland Interests, Inc. nor James Beeland Rogers, Jr. is responsible in any way for this website, including without limitation the accuracy or completeness of information provided on this website or on other websites accessible via this website’s links. For more information, you may contact Uhlmann Price Securities, LLC, a full service brokerage firm located in Chicago (http://www.upsecurities.com).

“Jim Rogers”, “James Beeland Rogers, Jr.”, and “Rogers” are trademarks and service marks of, and “Rogers International Commodity Index” and “RICI” are registered service marks of, Beeland Interests, Inc., which is owned and controlled by James Beeland Rogers, Jr., and are used subject to license. The personal names and likeness of Jim Rogers/James Beeland Rogers, Jr. are owned and licensed by James Beeland Rogers, Jr. Products based on or linked to the Rogers International Commodity Index® or any sub-index thereof are not sponsored, endorsed, sold or promoted by Beeland Interests, Inc. (“Beeland Interests”) or James Beeland Rogers, Jr. Neither Beeland Interests nor James Beeland Rogers, Jr. makes any representation or warranty, express or implied, nor accepts any responsibility, regarding the accuracy or completeness of this website, or the advisability of investing in securities or commodities generally, or in products based on or linked to the Rogers International Commodity Index® or any sub-index thereof or in futures particularly.

BEELAND INTERESTS DOES NOT, NOR DOES ANY OF ITS AFFILIATES OR AGENTS, GUARANTEE THE ACCURACY AND/OR THE COMPLETENESS OF THE ROGERS INTERNATIONAL COMMODITY INDEX (“RICI”), ANY SUB-INDEX THEREOF OR ANY DATA INCLUDED THEREIN. SUCH PERSON SHALL NOT HAVE ANY LIABILITY FOR ANY ERRORS, OMISSIONS, OR INTERRUPTIONS THEREIN AND MAKES NO WARRANTY, EXPRESS OR IMPLIED, AS TO RESULTS TO BE OBTAINED BY OWNERS OF PRODUCTS BASED ON OR LINKED TO THE RICI OR ANY SUB-INDEX THEREOF, OR ANY OTHER PERSON OR ENTITY FROM THE USE OF THE RICI, ANY SUB-INDEX THEREOF, ANY DATA INCLUDED THEREIN OR PRODUCTS BASED ON OR LINKED TO THE RICI OR ANY SUB-INDEX THEREOF. BEELAND INTERESTS DOES NOT, NOR DOES ANY OF ITS AFFILIATES OR AGENTS, MAKE ANY EXPRESS OR IMPLIED WARRANTIES, AND EACH EXPRESSLY DISCLAIMS ALL WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE WITH RESPECT TO THE RICI, ANY SUB-INDEX THEREOF, AND ANY DATA INCLUDED THEREIN. WITHOUT LIMITING ANY OF THE FOREGOING, IN NO EVENT SHALL BEELAND INTERESTS OR ANY OF ITS AFFILIATES OR AGENTS HAVE ANY LIABILITY FOR ANY LOST PROFITS OR INDIRECT, PUNITIVE, SPECIAL OR CONSEQUENTIAL DAMAGES OR LOSSES, EVEN IF NOTIFIED OF THE POSSIBILITY THEREOF.