BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.804	6.831	6.767	6.804	137,678	+0.03(+0.47%)
Nov 29, 2006	6.786	6.804	6.763	6.772	117,257	+0.01(+0.13%)
Nov 28, 2006	6.767	6.790	6.758	6.763	83,880	+0.02(+0.27%)
Nov 27, 2006	6.790	6.822	6.726	6.745	70,705	-0.09(-1.27%)
Nov 24, 2006	6.795	6.831	6.772	6.831	24,812	+0.04(+0.54%)
Nov 22, 2006	6.763	6.804	6.749	6.795	54,456	+0.02(+0.34%)
Nov 21, 2006	6.786	6.795	6.772	6.772	50,723	+0.00(+0.07%)
Nov 20, 2006	6.786	6.795	6.767	6.767	53,358	-0.02(-0.27%)
Nov 17, 2006	6.827	6.827	6.763	6.786	64,776	-0.00(-0.07%)
Nov 16, 2006	6.804	6.822	6.776	6.790	66,533	-0.03(-0.40%)
Nov 15, 2006	6.827	6.831	6.795	6.817	66,094	-0.01(-0.13%)
Nov 14, 2006	6.863	6.863	6.799	6.827	93,542	+0.01(+0.13%)
Nov 13, 2006	6.827	6.836	6.813	6.817	96,616	-0.01(-0.13%)
Nov 10, 2006	6.827	6.836	6.808	6.827	59,067	+0.02(+0.27%)
Nov 09, 2006	6.827	6.827	6.799	6.808	38,207	+0.01(+0.13%)
Nov 08, 2006	6.804	6.836	6.799	6.799	78,830	-0.02(-0.24%)
Nov 07, 2006	6.854	6.854	6.804	6.815	66,972	-0.02(-0.30%)
Nov 06, 2006	6.872	6.872	6.808	6.836	82,124	+0.01(+0.13%)
Nov 03, 2006	6.863	6.863	6.827	6.827	42,599	-0.04(-0.53%)
Nov 02, 2006	6.868	6.877	6.827	6.863	99,251	+0.00(+0.07%)
Nov 01, 2006	6.868	6.872	6.840	6.858	58,628	+0.03(+0.40%)
Oct 31, 2006	6.845	6.845	6.818	6.831	23,275	-0.01(-0.20%)
Oct 30, 2006	6.868	6.868	6.808	6.845	23,934	+0.01(+0.20%)
Oct 27, 2006	6.827	6.840	6.786	6.831	53,578	+0.03(+0.47%)
Oct 26, 2006	6.804	6.804	6.749	6.799	68,729	+0.03(+0.40%)
Oct 25, 2006	6.740	6.772	6.708	6.772	81,026	+0.04(+0.61%)
Oct 24, 2006	6.736	6.740	6.695	6.731	104,301	+0.01(+0.20%)
Oct 23, 2006	6.781	6.786	6.699	6.717	144,924	-0.04(-0.61%)
Oct 20, 2006	6.690	6.781	6.690	6.758	53,358	+0.04(+0.61%)
Oct 19, 2006	6.695	6.772	6.663	6.717	76,634	+0.05(+0.68%)
Oct 18, 2006	6.704	6.722	6.631	6.672	64,337	-0.00(-0.07%)
Oct 17, 2006	6.695	6.695	6.635	6.676	134,604	+0.00(+0.07%)
Oct 16, 2006	6.740	6.740	6.672	6.672	73,779	-0.04(-0.54%)
Oct 13, 2006	6.804	6.804	6.708	6.708	40,403	-0.07(-1.07%)
Oct 12, 2006	6.740	6.831	6.731	6.781	152,170	-0.04(-0.53%)
Oct 11, 2006	6.854	6.858	6.790	6.817	70,266	+0.00(+0.03%)
Oct 10, 2006	6.858	6.858	6.795	6.815	31,180	+0.00(+0.03%)
Oct 09, 2006	6.872	6.872	6.786	6.813	48,747	-0.05(-0.73%)
Oct 06, 2006	6.831	6.863	6.786	6.863	65,435	+0.03(+0.47%)
Oct 05, 2006	6.854	6.854	6.790	6.831	40,842	-0.01(-0.13%)
Oct 04, 2006	6.849	6.849	6.786	6.840	76,195	+0.02(+0.33%)
Oct 03, 2006	6.808	6.854	6.786	6.817	157,221	+0.02(+0.34%)
Oct 02, 2006	6.827	6.831	6.790	6.795	84,319	+0.01(+0.13%)
Sep 29, 2006	6.831	6.831	6.767	6.786	78,171	-0.01(-0.20%)
Sep 28, 2006	6.822	6.822	6.763	6.799	93,542	-0.02(-0.33%)
Sep 27, 2006	6.786	6.822	6.740	6.822	165,785	+0.08(+1.22%)
Sep 26, 2006	6.758	6.772	6.699	6.740	107,815	+0.03(+0.41%)
Sep 25, 2006	6.740	6.740	6.704	6.713	76,634	-0.01(-0.20%)
Sep 22, 2006	6.631	6.731	6.631	6.726	175,446	+0.08(+1.16%)
Sep 21, 2006	6.626	6.667	6.599	6.649	95,079	+0.02(+0.34%)
Sep 20, 2006	6.581	6.626	6.544	6.626	82,782	+0.03(+0.41%)
Sep 19, 2006	6.603	6.622	6.562	6.599	63,679	+0.01(+0.14%)
Sep 18, 2006	6.576	6.603	6.553	6.590	124,942	+0.00(+0.07%)
Sep 15, 2006	6.576	6.594	6.558	6.585	106,497	+0.01(+0.21%)
Sep 14, 2006	6.626	6.626	6.572	6.572	68,509	-0.05(-0.76%)
Sep 13, 2006	6.644	6.649	6.594	6.622	78,391	-0.03(-0.41%)
Sep 12, 2006	6.658	6.658	6.626	6.649	45,673	-0.01(-0.14%)
Sep 11, 2006	6.603	6.658	6.603	6.658	173,031	+0.00(+0.07%)
Sep 08, 2006	6.663	6.672	6.608	6.654	176,325	+0.04(+0.55%)
Sep 07, 2006	6.558	6.622	6.553	6.617	72,901	+0.05(+0.69%)
Sep 06, 2006	6.644	6.663	6.567	6.572	127,797	-0.10(-1.50%)
Sep 05, 2006	6.690	6.690	6.635	6.672	131,969	+0.00(+0.07%)
Sep 01, 2006	6.808	6.808	6.581	6.667	137,458	-0.00(-0.07%)
Aug 31, 2006	6.599	6.672	6.599	6.672	97,933	+0.06(+0.96%)
Aug 30, 2006	6.603	6.635	6.599	6.608	82,343	-0.02(-0.27%)
Aug 29, 2006	6.644	6.649	6.603	6.626	85,637	+0.01(+0.14%)
Aug 28, 2006	6.626	6.644	6.603	6.617	96,396	-0.04(-0.62%)
Aug 25, 2006	6.608	6.658	6.590	6.658	82,124	+0.04(+0.62%)
Aug 24, 2006	6.631	6.672	6.608	6.617	68,070	+0.00(+0.07%)
Aug 23, 2006	6.622	6.667	6.608	6.613	81,904	-0.00(-0.07%)
Aug 22, 2006	6.576	6.658	6.576	6.617	158,538	+0.04(+0.62%)
Aug 21, 2006	6.558	6.594	6.558	6.576	54,236	+0.02(+0.35%)
Aug 18, 2006	6.526	6.581	6.526	6.553	97,714	-0.01(-0.14%)
Aug 17, 2006	6.517	6.562	6.499	6.562	81,465	+0.05(+0.70%)
Aug 16, 2006	6.531	6.535	6.512	6.517	60,604	+0.00(+0.07%)
Aug 15, 2006	6.526	6.526	6.476	6.512	76,854	+0.05(+0.70%)
Aug 14, 2006	6.453	6.485	6.440	6.467	76,854	-0.03(-0.42%)
Aug 11, 2006	6.412	6.508	6.408	6.494	45,892	+0.01(+0.21%)
Aug 10, 2006	6.476	6.512	6.462	6.480	86,296	+0.01(+0.14%)
Aug 09, 2006	6.517	6.526	6.449	6.471	60,604	-0.00(-0.00%)
Aug 08, 2006	6.449	6.521	6.449	6.471	144,266	+0.00(+0.00%)
Aug 07, 2006	6.426	6.471	6.421	6.471	72,681	+0.05(+0.85%)
Aug 04, 2006	6.430	6.435	6.385	6.417	115,939	+0.00(+0.00%)
Aug 03, 2006	6.417	6.458	6.408	6.417	93,981	-0.00(-0.07%)
Aug 02, 2006	6.408	6.458	6.408	6.421	142,728	-0.00(-0.07%)
Aug 01, 2006	6.462	6.462	6.421	6.426	53,578	+0.00(+0.07%)
Jul 31, 2006	6.439	6.458	6.403	6.421	48,308	+0.03(+0.43%)
Jul 28, 2006	6.394	6.453	6.376	6.394	104,741	+0.02(+0.29%)
Jul 27, 2006	6.376	6.394	6.353	6.376	64,337	+0.02(+0.36%)
Jul 26, 2006	6.335	6.353	6.330	6.353	35,572	+0.00(+0.00%)
Jul 25, 2006	6.317	6.353	6.317	6.353	99,471	+0.00(+0.00%)
Jul 24, 2006	6.285	6.353	6.285	6.353	112,206	+0.05(+0.87%)
Jul 21, 2006	6.294	6.317	6.271	6.298	70,046	+0.02(+0.36%)
Jul 20, 2006	6.280	6.303	6.276	6.276	27,447	-0.01(-0.14%)
Jul 19, 2006	6.289	6.307	6.266	6.285	70,266	-0.01(-0.14%)
Jul 18, 2006	6.298	6.335	6.253	6.294	84,759	+0.00(+0.00%)
Jul 17, 2006	6.358	6.358	6.294	6.294	61,483	-0.05(-0.79%)
Jul 14, 2006	6.294	6.344	6.294	6.344	20,860	+0.02(+0.36%)
Jul 13, 2006	6.339	6.339	6.307	6.321	38,866	+0.01(+0.22%)
Jul 12, 2006	6.371	6.371	6.276	6.307	83,661	-0.05(-0.86%)
Jul 11, 2006	6.362	6.394	6.321	6.362	103,203	+0.00(+0.07%)
Jul 10, 2006	6.398	6.398	6.339	6.358	36,889	+0.00(+0.07%)
Jul 07, 2006	6.512	6.512	6.298	6.353	96,836	-0.02(-0.36%)
Jul 06, 2006	6.389	6.389	6.348	6.376	43,916	+0.00(+0.07%)
Jul 05, 2006	6.394	6.412	6.335	6.371	88,711	+0.02(+0.36%)
Jul 03, 2006	6.348	6.358	6.317	6.348	17,786	+0.05(+0.72%)
Jun 30, 2006	6.298	6.307	6.266	6.303	85,417	+0.03(+0.44%)
Jun 29, 2006	6.276	6.285	6.248	6.276	22,836	+0.02(+0.29%)
Jun 28, 2006	6.398	6.398	6.230	6.257	97,933	-0.04(-0.65%)
Jun 27, 2006	6.326	6.376	6.271	6.298	68,949	+0.00(+0.00%)
Jun 26, 2006	6.371	6.371	6.280	6.298	91,126	+0.02(+0.29%)
Jun 23, 2006	6.371	6.371	6.280	6.280	54,017	-0.06(-1.00%)
Jun 22, 2006	6.317	6.362	6.317	6.344	100,788	+0.01(+0.14%)
Jun 21, 2006	6.321	6.335	6.317	6.335	32,498	+0.01(+0.14%)
Jun 20, 2006	6.326	6.326	6.317	6.326	41,940	+0.00(+0.00%)
Jun 19, 2006	6.367	6.367	6.321	6.326	36,231	-0.02(-0.29%)
Jun 16, 2006	6.376	6.421	6.330	6.344	74,438	+0.00(+0.07%)
Jun 15, 2006	6.344	6.344	6.317	6.339	79,049	+0.01(+0.14%)
Jun 14, 2006	6.408	6.408	6.326	6.330	68,509	-0.06(-0.93%)
Jun 13, 2006	6.412	6.412	6.362	6.389	52,919	-0.03(-0.43%)
Jun 12, 2006	6.462	6.462	6.398	6.417	24,812	+0.00(+0.00%)
Jun 09, 2006	6.426	6.430	6.380	6.417	93,761	+0.04(+0.57%)
Jun 08, 2006	6.426	6.426	6.353	6.380	133,286	-0.05(-0.85%)
Jun 07, 2006	6.467	6.467	6.412	6.435	53,358	-0.01(-0.10%)
Jun 06, 2006	6.471	6.471	6.394	6.441	68,729	+0.02(+0.24%)
Jun 05, 2006	6.503	6.503	6.376	6.426	75,097	-0.06(-0.98%)
Jun 02, 2006	6.471	6.535	6.449	6.490	109,352	+0.06(+0.92%)
Jun 01, 2006	6.421	6.439	6.385	6.430	94,640	+0.05(+0.86%)
May 31, 2006	6.439	6.439	6.367	6.376	39,524	-0.02(-0.36%)
May 30, 2006	6.362	6.398	6.335	6.398	77,732	+0.06(+1.01%)
May 26, 2006	6.294	6.362	6.289	6.335	113,524	+0.01(+0.14%)
May 25, 2006	6.348	6.389	6.303	6.326	135,263	-0.05(-0.86%)
May 24, 2006	6.417	6.417	6.358	6.380	63,459	-0.04(-0.57%)
May 23, 2006	6.444	6.444	6.385	6.417	34,474	+0.00(+0.00%)
May 22, 2006	6.421	6.421	6.385	6.417	48,966	-0.04(-0.56%)
May 19, 2006	6.480	6.480	6.380	6.453	111,987	+0.10(+1.58%)
May 18, 2006	6.417	6.417	6.330	6.353	52,041	-0.04(-0.57%)
May 17, 2006	6.412	6.412	6.335	6.389	84,319	+0.04(+0.57%)
May 16, 2006	6.408	6.408	6.353	6.353	56,432	-0.04(-0.64%)
May 15, 2006	6.421	6.421	6.362	6.394	89,150	-0.03(-0.43%)
May 12, 2006	6.421	6.435	6.376	6.421	55,554	+0.05(+0.71%)
May 11, 2006	6.485	6.485	6.376	6.376	47,429	-0.07(-1.13%)
May 10, 2006	6.503	6.503	6.421	6.449	77,073	-0.01(-0.14%)
May 09, 2006	6.558	6.558	6.440	6.458	88,931	+0.01(+0.14%)
May 08, 2006	6.426	6.471	6.417	6.449	87,174	-0.02(-0.28%)
May 05, 2006	6.453	6.476	6.435	6.467	82,563	+0.01(+0.21%)
May 04, 2006	6.444	6.490	6.421	6.453	28,326	-0.01(-0.21%)
May 03, 2006	6.503	6.508	6.444	6.467	30,302	+0.03(+0.42%)
May 02, 2006	6.512	6.526	6.439	6.439	74,219	-0.05(-0.84%)
May 01, 2006	6.526	6.526	6.444	6.494	21,079	-0.01(-0.14%)
Apr 28, 2006	6.467	6.508	6.412	6.503	50,723	+0.08(+1.28%)
Apr 27, 2006	6.394	6.421	6.348	6.421	77,951	+0.06(+1.00%)
Apr 26, 2006	6.426	6.449	6.317	6.358	64,118	-0.02(-0.36%)
Apr 25, 2006	6.453	6.453	6.376	6.380	50,504	-0.03(-0.50%)
Apr 24, 2006	6.376	6.412	6.339	6.412	73,560	+0.05(+0.72%)
Apr 21, 2006	6.330	6.403	6.330	6.367	48,747	-0.01(-0.14%)
Apr 20, 2006	6.421	6.421	6.330	6.376	91,566	-0.05(-0.71%)
Apr 19, 2006	6.453	6.458	6.385	6.421	51,821	-0.03(-0.49%)
Apr 18, 2006	6.353	6.458	6.289	6.453	90,468	+0.15(+2.31%)
Apr 17, 2006	6.294	6.312	6.266	6.307	49,186	+0.03(+0.44%)
Apr 13, 2006	6.289	6.307	6.216	6.280	106,717	-0.01(-0.14%)
Apr 12, 2006	6.289	6.307	6.285	6.289	111,548	-0.04(-0.65%)
Apr 11, 2006	6.376	6.394	6.330	6.330	34,913	-0.02(-0.29%)
Apr 10, 2006	6.417	6.417	6.335	6.348	87,174	-0.04(-0.57%)
Apr 07, 2006	6.458	6.458	6.376	6.385	95,518	-0.06(-0.92%)
Apr 06, 2006	6.471	6.499	6.421	6.444	34,035	-0.02(-0.28%)
Apr 05, 2006	6.462	6.480	6.439	6.462	70,925	+0.01(+0.14%)
Apr 04, 2006	6.476	6.476	6.435	6.453	85,198	-0.01(-0.21%)
Apr 03, 2006	6.503	6.503	6.439	6.467	110,011	+0.01(+0.14%)
Mar 31, 2006	6.462	6.467	6.439	6.458	31,619	+0.01(+0.14%)
Mar 30, 2006	6.521	6.521	6.449	6.449	48,527	-0.06(-0.91%)
Mar 29, 2006	6.521	6.521	6.490	6.508	84,100	-0.00(-0.07%)
Mar 28, 2006	6.553	6.553	6.499	6.512	64,337	-0.03(-0.42%)
Mar 27, 2006	6.544	6.544	6.512	6.540	36,231	+0.02(+0.28%)
Mar 24, 2006	6.549	6.549	6.512	6.521	38,207	+0.01(+0.14%)
Mar 23, 2006	6.567	6.594	6.512	6.512	81,465	-0.03(-0.49%)
Mar 22, 2006	6.558	6.558	6.517	6.544	43,257	+0.03(+0.49%)
Mar 21, 2006	6.480	6.526	6.480	6.512	55,774	+0.03(+0.49%)
Mar 20, 2006	6.467	6.508	6.444	6.480	74,658	+0.01(+0.21%)
Mar 17, 2006	6.494	6.499	6.462	6.467	15,370	+0.01(+0.14%)
Mar 16, 2006	6.462	6.480	6.449	6.458	41,062	+0.00(+0.07%)
Mar 15, 2006	6.453	6.458	6.417	6.453	67,631	+0.01(+0.21%)
Mar 14, 2006	6.394	6.444	6.367	6.439	65,435	+0.06(+0.93%)
Mar 13, 2006	6.385	6.394	6.376	6.380	53,578	-0.04(-0.57%)
Mar 10, 2006	6.467	6.467	6.385	6.417	50,504	-0.00(-0.07%)
Mar 09, 2006	6.417	6.421	6.376	6.421	60,604	+0.02(+0.36%)
Mar 08, 2006	6.394	6.417	6.371	6.398	119,453	+0.02(+0.29%)
Mar 07, 2006	6.426	6.426	6.362	6.380	157,880	-0.05(-0.85%)
Mar 06, 2006	6.480	6.480	6.430	6.435	165,345	-0.09(-1.33%)
Mar 03, 2006	6.521	6.535	6.471	6.521	91,346	+0.05(+0.70%)
Mar 02, 2006	6.512	6.512	6.476	6.476	154,586	-0.02(-0.35%)
Mar 01, 2006	6.526	6.531	6.476	6.499	108,913	+0.02(+0.28%)
Feb 28, 2006	6.490	6.503	6.444	6.480	75,975	-0.01(-0.14%)
Feb 27, 2006	6.512	6.512	6.467	6.490	119,013	-0.00(-0.07%)
Feb 24, 2006	6.467	6.512	6.458	6.494	51,382	+0.04(+0.56%)
Feb 23, 2006	6.444	6.490	6.426	6.458	121,429	+0.05(+0.71%)
Feb 22, 2006	6.403	6.439	6.403	6.412	86,954	+0.00(+0.00%)
Feb 21, 2006	6.421	6.439	6.408	6.412	65,655	-0.03(-0.42%)
Feb 17, 2006	6.412	6.439	6.403	6.439	75,097	+0.01(+0.14%)
Feb 16, 2006	6.417	6.439	6.408	6.430	77,951	+0.01(+0.21%)
Feb 15, 2006	6.439	6.453	6.408	6.417	75,097	+0.01(+0.21%)
Feb 14, 2006	6.408	6.453	6.389	6.403	103,862	-0.02(-0.28%)
Feb 13, 2006	6.380	6.426	6.380	6.421	43,038	+0.01(+0.21%)
Feb 10, 2006	6.421	6.435	6.408	6.408	31,839	-0.04(-0.57%)
Feb 09, 2006	6.444	6.453	6.417	6.444	83,221	+0.02(+0.28%)
Feb 08, 2006	6.417	6.435	6.403	6.426	66,972	+0.01(+0.14%)
Feb 07, 2006	6.398	6.421	6.394	6.417	59,067	+0.02(+0.28%)
Feb 06, 2006	6.394	6.398	6.394	6.398	39,085	-0.03(-0.43%)
Feb 03, 2006	6.421	6.426	6.385	6.426	94,201	+0.00(+0.07%)
Feb 02, 2006	6.449	6.480	6.421	6.421	181,155	-0.01(-0.21%)
Feb 01, 2006	6.485	6.485	6.435	6.435	58,409	-0.00(-0.07%)
Jan 31, 2006	6.490	6.490	6.408	6.439	172,153	+0.03(+0.43%)
Jan 30, 2006	6.453	6.453	6.380	6.412	104,521	-0.03(-0.49%)
Jan 27, 2006	6.403	6.444	6.403	6.444	72,901	+0.01(+0.21%)
Jan 26, 2006	6.444	6.467	6.421	6.430	197,624	-0.01(-0.14%)
Jan 25, 2006	6.398	6.458	6.376	6.439	136,580	+0.04(+0.64%)
Jan 24, 2006	6.376	6.403	6.367	6.398	140,533	+0.03(+0.43%)
Jan 23, 2006	6.358	6.394	6.358	6.371	149,975	-0.01(-0.21%)
Jan 20, 2006	6.353	6.385	6.335	6.385	130,651	+0.05(+0.86%)
Jan 19, 2006	6.339	6.362	6.321	6.330	108,034	+0.00(+0.07%)
Jan 18, 2006	6.339	6.344	6.317	6.326	68,290	-0.00(-0.07%)
Jan 17, 2006	6.339	6.344	6.303	6.330	112,426	+0.00(+0.00%)
Jan 13, 2006	6.294	6.344	6.294	6.330	69,168	+0.00(+0.00%)
Jan 12, 2006	6.330	6.339	6.294	6.330	119,672	+0.00(+0.07%)
Jan 11, 2006	6.285	6.344	6.280	6.326	114,402	+0.02(+0.29%)
Jan 10, 2006	6.317	6.335	6.271	6.307	115,281	-0.01(-0.14%)
Jan 09, 2006	6.321	6.321	6.262	6.317	181,595	+0.00(+0.00%)
Jan 06, 2006	6.317	6.321	6.285	6.317	191,476	+0.00(+0.07%)
Jan 05, 2006	6.239	6.317	6.239	6.312	135,263	+0.03(+0.43%)
Jan 04, 2006	6.262	6.294	6.244	6.285	166,883	+0.03(+0.51%)
Jan 03, 2006	6.225	6.271	6.203	6.253	243,956	+0.00(+0.07%)
Dec 30, 2005	6.093	6.289	6.089	6.248	328,056	+0.15(+2.39%)
Dec 29, 2005	6.084	6.107	6.048	6.102	387,344	+0.05(+0.90%)
Dec 28, 2005	6.043	6.066	6.016	6.048	275,357	+0.02(+0.30%)
Dec 27, 2005	6.011	6.052	5.998	6.030	261,962	+0.04(+0.61%)
Dec 23, 2005	5.957	6.007	5.935	5.993	179,399	+0.04(+0.61%)
Dec 22, 2005	5.934	5.966	5.925	5.957	388,442	+0.02(+0.38%)
Dec 21, 2005	5.934	5.961	5.920	5.934	269,428	+0.00(+0.00%)
Dec 20, 2005	5.989	5.989	5.929	5.934	330,252	-0.06(-0.99%)
Dec 19, 2005	6.002	6.030	5.989	5.993	185,328	-0.00(-0.08%)
Dec 16, 2005	6.021	6.025	5.989	5.998	104,960	-0.01(-0.23%)
Dec 15, 2005	5.993	6.025	5.980	6.011	171,933	+0.02(+0.28%)
Dec 14, 2005	5.970	6.016	5.943	5.994	269,428	+0.01(+0.25%)
Dec 13, 2005	6.030	6.061	5.975	5.980	277,772	-0.08(-1.35%)
Dec 12, 2005	6.048	6.075	6.043	6.062	109,791	-0.00(-0.07%)
Dec 09, 2005	6.084	6.084	6.034	6.066	119,453	-0.01(-0.15%)
Dec 08, 2005	6.048	6.080	6.034	6.075	124,942	+0.01(+0.23%)
Dec 07, 2005	6.052	6.061	6.034	6.061	68,949	+0.01(+0.15%)
Dec 06, 2005	6.061	6.089	6.043	6.052	188,402	-0.01(-0.15%)
Dec 05, 2005	6.066	6.084	6.057	6.061	141,850	-0.01(-0.22%)
Dec 02, 2005	6.080	6.098	6.061	6.075	118,355	-0.00(-0.08%)