BlackRock New York Municipal Income Quality Trust (NY: BSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	8.254	8.293	8.249	8.277	6,969	+0.01(+0.07%)
Nov 29, 2006	8.181	8.271	8.181	8.271	21,622	+0.06(+0.68%)
Nov 28, 2006	8.293	8.300	8.176	8.215	32,344	-0.04(-0.54%)
Nov 27, 2006	8.383	8.383	8.254	8.260	14,117	-0.08(-0.94%)
Nov 24, 2006	8.338	8.338	8.338	8.338	893	+0.05(+0.61%)
Nov 22, 2006	8.288	8.288	8.288	8.288	1,608	+0.01(+0.14%)
Nov 21, 2006	8.304	8.304	8.254	8.277	12,687	+0.01(+0.07%)
Nov 20, 2006	8.282	8.282	8.265	8.271	5,182	-0.01(-0.14%)
Nov 17, 2006	8.271	8.310	8.254	8.282	11,079	-0.01(-0.13%)
Nov 16, 2006	8.293	8.293	8.277	8.293	5,360	+0.06(+0.68%)
Nov 15, 2006	8.193	8.237	8.165	8.237	14,295	+0.04(+0.48%)
Nov 14, 2006	8.181	8.212	8.176	8.198	8,934	+0.06(+0.69%)
Nov 13, 2006	8.142	8.165	8.142	8.142	7,684	-0.08(-0.95%)
Nov 10, 2006	8.248	8.277	8.221	8.221	8,756	+0.02(+0.27%)
Nov 09, 2006	8.170	8.249	8.148	8.198	14,295	+0.02(+0.21%)
Nov 08, 2006	8.215	8.215	8.180	8.181	3,573	-0.04(-0.54%)
Nov 07, 2006	8.243	8.243	8.226	8.226	9,649	-0.04(-0.54%)
Nov 06, 2006	8.394	8.394	8.254	8.271	15,010	-0.11(-1.34%)
Nov 03, 2006	8.316	8.383	8.316	8.383	4,288	+0.01(+0.13%)
Nov 02, 2006	8.338	8.372	8.293	8.372	9,828	+0.04(+0.47%)
Nov 01, 2006	8.265	8.366	8.226	8.332	22,337	+0.07(+0.88%)
Oct 31, 2006	8.237	8.260	8.226	8.260	9,113	+0.07(+0.82%)
Oct 30, 2006	8.221	8.304	8.176	8.193	14,295	-0.03(-0.34%)
Oct 27, 2006	8.170	8.243	8.170	8.221	7,684	+0.08(+1.03%)
Oct 26, 2006	8.170	8.181	8.137	8.137	10,900	+0.00(+0.00%)
Oct 25, 2006	8.159	8.170	8.131	8.137	7,684	+0.02(+0.28%)
Oct 24, 2006	8.237	8.237	8.114	8.114	19,835	-0.12(-1.49%)
Oct 23, 2006	8.288	8.288	8.237	8.237	5,897	-0.07(-0.88%)
Oct 20, 2006	8.338	8.377	8.288	8.310	6,433	-0.03(-0.34%)
Oct 19, 2006	8.377	8.383	8.338	8.338	5,897	-0.04(-0.47%)
Oct 18, 2006	8.366	8.394	8.366	8.377	5,360	+0.07(+0.81%)
Oct 17, 2006	8.299	8.310	8.257	8.310	5,718	+0.06(+0.68%)
Oct 16, 2006	8.243	8.299	8.215	8.254	5,539	+0.01(+0.14%)
Oct 13, 2006	8.181	8.304	8.181	8.243	5,360	+0.02(+0.20%)
Oct 12, 2006	8.137	8.226	8.137	8.226	7,505	+0.06(+0.68%)
Oct 11, 2006	8.215	8.282	8.137	8.170	12,687	-0.08(-1.02%)
Oct 10, 2006	8.282	8.332	8.254	8.254	8,041	+0.01(+0.14%)
Oct 09, 2006	8.226	8.249	8.226	8.243	6,790	-0.04(-0.47%)
Oct 06, 2006	8.282	8.282	8.277	8.282	536	+0.03(+0.34%)
Oct 05, 2006	8.170	8.254	8.170	8.254	9,471	+0.08(+1.03%)
Oct 04, 2006	8.226	8.254	8.159	8.170	13,938	-0.01(-0.14%)
Oct 03, 2006	8.125	8.243	8.103	8.181	20,729	+0.02(+0.21%)
Oct 02, 2006	8.159	8.165	8.153	8.165	3,573	+0.05(+0.62%)
Sep 29, 2006	8.249	8.249	8.114	8.114	18,584	-0.10(-1.23%)
Sep 28, 2006	8.237	8.394	8.215	8.215	30,914	-0.04(-0.47%)
Sep 27, 2006	8.181	8.293	8.181	8.254	16,797	+0.09(+1.10%)
Sep 26, 2006	8.047	8.170	8.047	8.165	20,550	+0.11(+1.32%)
Sep 25, 2006	8.120	8.130	8.058	8.058	13,402	-0.07(-0.83%)
Sep 22, 2006	8.148	8.148	8.114	8.125	9,113	-0.02(-0.27%)
Sep 21, 2006	8.159	8.159	8.148	8.148	1,786	-0.02(-0.27%)
Sep 20, 2006	8.282	8.338	8.170	8.170	10,364	-0.11(-1.35%)
Sep 19, 2006	8.204	8.327	8.204	8.282	19,299	+0.03(+0.34%)
Sep 18, 2006	8.198	8.254	8.170	8.254	18,048	+0.03(+0.34%)
Sep 15, 2006	8.193	8.227	8.193	8.226	1,786	+0.03(+0.34%)
Sep 14, 2006	8.226	8.265	8.198	8.198	3,037	-0.03(-0.34%)
Sep 13, 2006	8.215	8.226	8.215	8.226	6,075	+0.06(+0.68%)
Sep 12, 2006	8.142	8.198	8.141	8.170	5,897	+0.00(+0.00%)
Sep 11, 2006	8.198	8.219	8.166	8.170	2,323	-0.03(-0.34%)
Sep 08, 2006	8.198	8.226	8.125	8.198	13,581	+0.05(+0.62%)
Sep 07, 2006	8.086	8.165	8.086	8.148	6,790	+0.08(+1.04%)
Sep 06, 2006	8.198	8.198	8.064	8.064	11,436	-0.19(-2.31%)
Sep 05, 2006	8.277	8.277	8.170	8.254	25,911	+0.08(+1.03%)
Sep 01, 2006	8.271	8.271	8.170	8.170	9,828	-0.06(-0.68%)
Aug 31, 2006	8.282	8.282	8.226	8.226	12,330	-0.06(-0.68%)
Aug 30, 2006	8.282	8.282	8.198	8.282	11,258	+0.03(+0.34%)
Aug 29, 2006	8.198	8.254	8.198	8.254	10,007	+0.04(+0.55%)
Aug 28, 2006	8.254	8.265	8.181	8.209	10,364	-0.01(-0.07%)
Aug 25, 2006	8.215	8.215	8.215	8.215	2,501	+0.06(+0.69%)
Aug 24, 2006	8.013	8.159	7.952	8.159	41,100	+0.21(+2.60%)
Aug 23, 2006	7.986	7.997	7.952	7.952	8,577	-0.03(-0.35%)
Aug 22, 2006	7.952	7.980	7.946	7.980	7,147	+0.03(+0.35%)
Aug 21, 2006	7.941	7.952	7.890	7.952	5,897	+0.04(+0.57%)
Aug 18, 2006	7.907	7.935	7.902	7.907	15,725	-0.03(-0.35%)
Aug 17, 2006	7.890	7.935	7.868	7.935	41,636	-0.02(-0.28%)
Aug 16, 2006	7.941	8.019	7.913	7.958	14,474	+0.07(+0.92%)
Aug 15, 2006	7.941	8.013	7.885	7.885	24,124	-0.08(-0.98%)
Aug 14, 2006	7.986	7.986	7.918	7.963	5,360	+0.03(+0.42%)
Aug 11, 2006	7.963	8.002	7.902	7.930	23,945	-0.09(-1.12%)
Aug 10, 2006	8.019	8.019	8.019	8.019	1,608	-0.06(-0.69%)
Aug 09, 2006	8.081	8.081	8.058	8.075	14,117	+0.02(+0.21%)
Aug 08, 2006	7.913	8.058	7.868	8.058	21,801	+0.15(+1.84%)
Aug 07, 2006	7.907	7.913	7.840	7.913	30,021	+0.02(+0.21%)
Aug 04, 2006	7.907	7.907	7.857	7.896	11,436	-0.01(-0.07%)
Aug 03, 2006	7.840	7.902	7.840	7.902	7,326	+0.06(+0.79%)
Aug 02, 2006	7.885	7.913	7.840	7.840	24,124	-0.02(-0.28%)
Aug 01, 2006	7.862	7.868	7.840	7.862	19,299	+0.01(+0.07%)
Jul 31, 2006	7.806	7.857	7.750	7.857	19,478	+0.09(+1.15%)
Jul 28, 2006	7.778	7.806	7.767	7.767	9,292	+0.04(+0.58%)
Jul 27, 2006	7.795	7.801	7.723	7.723	9,828	-0.06(-0.72%)
Jul 26, 2006	7.801	7.829	7.750	7.778	16,618	-0.03(-0.43%)
Jul 25, 2006	7.784	7.818	7.745	7.812	18,942	+0.04(+0.58%)
Jul 24, 2006	7.689	7.767	7.689	7.767	14,295	+0.04(+0.51%)
Jul 21, 2006	7.728	7.734	7.706	7.728	9,471	-0.01(-0.07%)
Jul 20, 2006	7.773	7.795	7.734	7.734	5,003	+0.01(+0.07%)
Jul 19, 2006	7.717	7.750	7.711	7.728	8,756	+0.03(+0.36%)
Jul 18, 2006	7.723	7.723	7.700	7.700	4,288	-0.00(-0.00%)
Jul 17, 2006	7.706	7.739	7.700	7.700	8,577	-0.04(-0.58%)
Jul 14, 2006	7.750	7.750	7.700	7.745	6,254	+0.02(+0.22%)
Jul 13, 2006	7.639	7.728	7.639	7.728	36,275	+0.06(+0.73%)
Jul 12, 2006	7.639	7.672	7.616	7.672	11,615	-0.01(-0.07%)
Jul 11, 2006	7.678	7.678	7.675	7.678	3,037	-0.03(-0.36%)
Jul 10, 2006	7.711	7.723	7.672	7.706	16,440	+0.03(+0.36%)
Jul 07, 2006	7.639	7.689	7.639	7.678	9,113	+0.07(+0.88%)
Jul 06, 2006	7.611	7.633	7.599	7.611	16,440	-0.03(-0.37%)
Jul 05, 2006	7.583	7.650	7.583	7.639	17,869	+0.03(+0.37%)
Jul 03, 2006	7.571	7.611	7.560	7.611	5,360	+0.06(+0.74%)
Jun 30, 2006	7.499	7.560	7.499	7.555	8,398	+0.00(+0.00%)
Jun 29, 2006	7.499	7.555	7.487	7.555	16,976	+0.04(+0.52%)
Jun 28, 2006	7.465	7.515	7.437	7.515	13,402	+0.06(+0.75%)
Jun 27, 2006	7.471	7.482	7.420	7.459	15,546	-0.01(-0.15%)
Jun 26, 2006	7.521	7.521	7.471	7.471	15,189	-0.03(-0.45%)
Jun 23, 2006	7.499	7.538	7.487	7.504	15,725	+0.02(+0.22%)
Jun 22, 2006	7.499	7.549	7.487	7.487	15,546	-0.02(-0.24%)
Jun 21, 2006	7.515	7.538	7.506	7.506	6,075	-0.01(-0.13%)
Jun 20, 2006	7.499	7.538	7.499	7.515	16,618	-0.01(-0.15%)
Jun 19, 2006	7.510	7.571	7.510	7.527	26,626	+0.00(+0.00%)
Jun 16, 2006	7.538	7.560	7.527	7.527	7,326	-0.01(-0.15%)
Jun 15, 2006	7.499	7.555	7.479	7.538	36,454	+0.03(+0.45%)
Jun 14, 2006	7.532	7.555	7.504	7.504	9,292	-0.04(-0.59%)
Jun 13, 2006	7.543	7.605	7.510	7.549	11,615	-0.05(-0.66%)
Jun 12, 2006	7.627	7.627	7.577	7.599	3,752	-0.01(-0.07%)
Jun 09, 2006	7.560	7.639	7.560	7.605	13,759	+0.04(+0.52%)
Jun 08, 2006	7.583	7.583	7.560	7.566	28,949	-0.04(-0.59%)
Jun 07, 2006	7.667	7.667	7.605	7.611	39,492	-0.06(-0.73%)
Jun 06, 2006	7.605	7.672	7.594	7.667	23,766	+0.08(+1.03%)
Jun 05, 2006	7.695	7.706	7.588	7.588	9,471	-0.10(-1.24%)
Jun 02, 2006	7.588	7.683	7.588	7.683	18,584	+0.06(+0.73%)
Jun 01, 2006	7.583	7.627	7.555	7.627	8,934	+0.06(+0.81%)
May 31, 2006	7.527	7.566	7.527	7.566	2,501	-0.01(-0.07%)
May 30, 2006	7.571	7.588	7.566	7.571	9,471	+0.02(+0.22%)
May 26, 2006	7.549	7.571	7.549	7.555	4,467	+0.01(+0.15%)
May 25, 2006	7.510	7.543	7.510	7.543	2,680	-0.01(-0.15%)
May 24, 2006	7.543	7.588	7.543	7.555	11,615	+0.01(+0.15%)
May 23, 2006	7.549	7.549	7.521	7.543	13,402	-0.03(-0.37%)
May 22, 2006	7.515	7.577	7.499	7.571	27,876	+0.06(+0.74%)
May 19, 2006	7.437	7.521	7.437	7.515	20,550	+0.04(+0.60%)
May 18, 2006	7.493	7.493	7.443	7.471	16,440	-0.02(-0.30%)
May 17, 2006	7.538	7.538	7.443	7.493	28,770	-0.05(-0.67%)
May 16, 2006	7.521	7.588	7.521	7.543	15,725	+0.02(+0.22%)
May 15, 2006	7.538	7.555	7.527	7.527	9,292	+0.00(+0.00%)
May 12, 2006	7.599	7.599	7.487	7.527	31,450	-0.02(-0.22%)
May 11, 2006	7.527	7.588	7.527	7.543	20,014	-0.06(-0.81%)
May 10, 2006	7.605	7.611	7.560	7.605	18,405	+0.02(+0.30%)
May 09, 2006	7.723	7.723	7.583	7.583	69,692	-0.10(-1.31%)
May 08, 2006	7.678	7.711	7.678	7.683	17,512	-0.02(-0.22%)
May 05, 2006	7.706	7.723	7.700	7.700	9,828	-0.01(-0.07%)
May 04, 2006	7.711	7.711	7.667	7.706	23,409	+0.00(+0.00%)
May 03, 2006	7.750	7.756	7.700	7.706	7,684	-0.04(-0.58%)
May 02, 2006	7.706	7.767	7.661	7.750	26,268	+0.07(+0.87%)
May 01, 2006	7.667	7.711	7.664	7.683	12,151	-0.01(-0.15%)
Apr 28, 2006	7.695	7.695	7.655	7.695	12,151	+0.00(+0.00%)
Apr 27, 2006	7.672	7.695	7.661	7.695	13,581	+0.02(+0.29%)
Apr 26, 2006	7.655	7.717	7.655	7.672	21,443	-0.02(-0.22%)
Apr 25, 2006	7.734	7.734	7.689	7.689	23,230	-0.01(-0.15%)
Apr 24, 2006	7.728	7.728	7.701	7.701	8,577	+0.01(+0.08%)
Apr 21, 2006	7.667	7.717	7.667	7.695	25,017	+0.01(+0.15%)
Apr 20, 2006	7.650	7.711	7.650	7.683	4,110	+0.02(+0.29%)
Apr 19, 2006	7.706	7.717	7.661	7.661	17,869	-0.04(-0.51%)
Apr 18, 2006	7.678	7.745	7.675	7.700	29,842	+0.02(+0.29%)
Apr 17, 2006	7.667	7.695	7.667	7.678	5,539	-0.02(-0.29%)
Apr 13, 2006	7.695	7.734	7.689	7.700	6,611	+0.01(+0.07%)
Apr 12, 2006	7.723	7.728	7.689	7.695	27,519	-0.04(-0.58%)
Apr 11, 2006	7.750	7.795	7.739	7.739	12,508	-0.01(-0.14%)
Apr 10, 2006	7.745	7.790	7.745	7.750	18,405	-0.03(-0.43%)
Apr 07, 2006	7.834	7.834	7.745	7.784	14,295	-0.05(-0.64%)
Apr 06, 2006	7.750	7.834	7.745	7.834	19,120	+0.06(+0.72%)
Apr 05, 2006	7.829	7.829	7.739	7.778	25,017	-0.01(-0.07%)
Apr 04, 2006	7.767	7.840	7.760	7.784	15,904	-0.01(-0.14%)
Apr 03, 2006	7.790	7.823	7.750	7.795	20,550	+0.04(+0.58%)
Mar 31, 2006	7.745	7.795	7.745	7.750	5,718	+0.01(+0.14%)
Mar 30, 2006	7.806	7.818	7.739	7.739	37,348	-0.03(-0.36%)
Mar 29, 2006	7.795	7.801	7.767	7.767	11,615	-0.02(-0.22%)
Mar 28, 2006	7.778	7.818	7.756	7.784	25,375	-0.02(-0.22%)
Mar 27, 2006	7.801	7.812	7.778	7.801	29,127	+0.01(+0.07%)
Mar 24, 2006	7.806	7.834	7.790	7.795	53,430	-0.02(-0.29%)
Mar 23, 2006	7.879	7.879	7.818	7.818	30,200	-0.04(-0.50%)
Mar 22, 2006	7.890	7.952	7.857	7.857	16,440	+0.00(+0.00%)
Mar 21, 2006	7.862	7.896	7.851	7.857	10,721	-0.04(-0.50%)
Mar 20, 2006	7.896	7.902	7.879	7.896	6,433	+0.02(+0.21%)
Mar 17, 2006	7.896	7.896	7.879	7.879	5,003	+0.01(+0.14%)
Mar 16, 2006	7.857	7.868	7.840	7.868	8,041	+0.03(+0.43%)
Mar 15, 2006	7.862	7.862	7.815	7.834	15,546	+0.02(+0.21%)
Mar 14, 2006	7.851	7.874	7.818	7.818	22,337	-0.04(-0.50%)
Mar 13, 2006	7.868	7.885	7.857	7.857	51,107	-0.04(-0.57%)
Mar 10, 2006	7.879	7.902	7.879	7.902	2,859	+0.06(+0.71%)
Mar 09, 2006	7.874	7.890	7.846	7.846	10,364	-0.03(-0.43%)
Mar 08, 2006	7.890	7.890	7.851	7.879	10,900	+0.00(+0.00%)
Mar 07, 2006	7.896	7.896	7.851	7.879	19,656	-0.03(-0.35%)
Mar 06, 2006	7.946	7.946	7.907	7.907	4,288	-0.04(-0.56%)
Mar 03, 2006	8.008	8.030	7.952	7.952	32,344	-0.06(-0.70%)
Mar 02, 2006	8.008	8.013	7.941	8.008	27,876	+0.03(+0.35%)
Mar 01, 2006	8.002	8.114	7.980	7.980	31,272	+0.02(+0.21%)
Feb 28, 2006	7.918	7.974	7.935	7.963	7,505	+0.04(+0.57%)
Feb 27, 2006	7.896	7.930	7.885	7.918	21,265	+0.03(+0.35%)
Feb 24, 2006	7.846	7.896	7.846	7.890	21,622	+0.03(+0.36%)
Feb 23, 2006	7.918	7.918	7.840	7.862	49,678	-0.04(-0.57%)
Feb 22, 2006	7.879	7.907	7.840	7.907	17,155	+0.07(+0.86%)
Feb 21, 2006	7.991	7.991	7.840	7.840	41,815	-0.10(-1.20%)
Feb 17, 2006	7.902	7.974	7.902	7.935	22,694	+0.03(+0.42%)
Feb 16, 2006	7.890	7.902	7.874	7.902	13,223	+0.01(+0.14%)
Feb 15, 2006	7.851	7.890	7.840	7.890	8,041	+0.02(+0.21%)
Feb 14, 2006	7.879	7.879	7.835	7.874	5,003	+0.02(+0.29%)
Feb 13, 2006	7.829	7.857	7.806	7.851	15,189	+0.01(+0.14%)
Feb 10, 2006	7.857	7.885	7.829	7.840	15,546	+0.02(+0.21%)
Feb 09, 2006	7.874	7.874	7.806	7.823	12,330	-0.04(-0.50%)
Feb 08, 2006	7.913	7.913	7.806	7.862	21,622	-0.03(-0.43%)
Feb 07, 2006	7.907	7.907	7.868	7.896	11,436	+0.02(+0.21%)
Feb 06, 2006	7.885	7.902	7.874	7.879	15,546	-0.02(-0.28%)
Feb 03, 2006	7.930	7.930	7.885	7.902	11,615	-0.03(-0.35%)
Feb 02, 2006	7.930	7.958	7.902	7.930	23,588	+0.04(+0.57%)
Feb 01, 2006	7.862	7.949	7.862	7.885	27,519	+0.01(+0.14%)
Jan 31, 2006	7.874	7.874	7.874	7.874	0	+0.00(+0.00%)
Jan 30, 2006	7.851	7.902	7.851	7.874	8,041	+0.01(+0.07%)
Jan 27, 2006	7.834	7.902	7.834	7.868	33,059	+0.03(+0.43%)
Jan 26, 2006	7.834	7.834	7.829	7.834	4,110	+0.01(+0.07%)
Jan 25, 2006	7.834	7.890	7.829	7.829	48,427	-0.01(-0.14%)
Jan 24, 2006	7.840	7.846	7.834	7.840	6,790	+0.01(+0.07%)
Jan 23, 2006	7.818	7.834	7.801	7.834	31,450	+0.03(+0.36%)
Jan 20, 2006	7.806	7.818	7.806	7.806	10,721	+0.01(+0.07%)
Jan 19, 2006	7.806	7.806	7.739	7.801	18,584	+0.01(+0.14%)
Jan 18, 2006	7.739	7.790	7.739	7.790	10,007	+0.04(+0.51%)
Jan 17, 2006	7.711	7.756	7.711	7.750	16,440	+0.04(+0.58%)
Jan 13, 2006	7.723	7.723	7.706	7.706	6,433	-0.03(-0.43%)
Jan 12, 2006	7.745	7.747	7.706	7.739	12,687	-0.02(-0.22%)
Jan 11, 2006	7.762	7.784	7.756	7.756	47,891	-0.01(-0.07%)
Jan 10, 2006	7.790	7.790	7.762	7.762	6,611	-0.01(-0.14%)
Jan 09, 2006	7.734	7.778	7.734	7.773	22,158	+0.03(+0.43%)
Jan 06, 2006	7.678	7.739	7.678	7.739	30,736	+0.06(+0.80%)
Jan 05, 2006	7.661	7.678	7.661	7.678	31,093	+0.01(+0.15%)
Jan 04, 2006	7.599	7.678	7.599	7.667	18,763	+0.03(+0.44%)
Jan 03, 2006	7.599	7.666	7.560	7.633	32,523	+0.08(+1.04%)
Dec 30, 2005	7.555	7.599	7.549	7.555	28,949	-0.03(-0.44%)
Dec 29, 2005	7.538	7.593	7.527	7.588	16,618	+0.05(+0.67%)
Dec 28, 2005	7.504	7.555	7.476	7.538	22,337	+0.04(+0.60%)
Dec 27, 2005	7.426	7.499	7.426	7.493	56,468	+0.04(+0.53%)
Dec 23, 2005	7.409	7.465	7.409	7.454	29,306	+0.04(+0.60%)
Dec 22, 2005	7.404	7.409	7.381	7.409	32,344	+0.01(+0.08%)
Dec 21, 2005	7.325	7.404	7.325	7.404	16,797	+0.08(+1.07%)
Dec 20, 2005	7.392	7.398	7.325	7.325	44,495	-0.04(-0.53%)
Dec 19, 2005	7.320	7.437	7.320	7.364	56,647	+0.02(+0.30%)
Dec 16, 2005	7.320	7.364	7.303	7.342	50,571	+0.01(+0.08%)
Dec 15, 2005	7.359	7.398	7.331	7.336	26,804	-0.01(-0.08%)
Dec 14, 2005	7.353	7.409	7.331	7.342	74,338	-0.04(-0.53%)
Dec 13, 2005	7.336	7.381	7.336	7.381	38,777	+0.03(+0.46%)
Dec 12, 2005	7.376	7.376	7.320	7.348	46,282	+0.00(+0.00%)
Dec 09, 2005	7.359	7.381	7.342	7.348	23,945	-0.01(-0.15%)
Dec 08, 2005	7.359	7.387	7.308	7.359	32,701	+0.02(+0.23%)
Dec 07, 2005	7.404	7.409	7.331	7.342	30,021	-0.04(-0.61%)
Dec 06, 2005	7.364	7.404	7.354	7.387	28,770	+0.02(+0.30%)
Dec 05, 2005	7.353	7.376	7.348	7.364	25,732	-0.01(-0.15%)
Dec 02, 2005	7.376	7.392	7.331	7.376	23,230	+0.03(+0.38%)