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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.975	5.532	4.975	5.081	17,526	+0.09(+1.79%)
Nov 26, 2008	5.036	5.036	4.992	4.992	15,010	-0.14(-2.73%)
Nov 25, 2008	5.193	5.193	4.997	5.132	20,939	+0.08(+1.66%)
Nov 24, 2008	4.841	5.104	4.841	5.048	23,584	+0.21(+4.28%)
Nov 21, 2008	4.919	4.930	4.841	4.841	49,594	-0.09(-1.82%)
Nov 20, 2008	5.064	5.238	4.673	4.930	73,802	-0.30(-5.67%)
Nov 19, 2008	5.395	5.658	5.219	5.227	70,816	-0.39(-6.97%)
Nov 18, 2008	5.333	5.792	5.333	5.618	29,295	+0.22(+4.15%)
Nov 17, 2008	5.271	5.395	5.160	5.395	33,043	+0.07(+1.26%)
Nov 14, 2008	5.484	5.652	5.327	5.327	14,387	-0.04(-0.83%)
Nov 13, 2008	5.316	5.400	5.316	5.372	12,374	+0.11(+2.02%)
Nov 12, 2008	5.479	5.534	5.188	5.266	38,598	-0.31(-5.52%)
Nov 11, 2008	5.641	5.663	5.568	5.574	43,959	-0.12(-2.06%)
Nov 10, 2008	5.769	5.870	5.686	5.691	33,586	-0.06(-1.07%)
Nov 07, 2008	5.758	5.849	5.753	5.753	33,243	-0.02(-0.29%)
Nov 06, 2008	5.758	5.949	5.758	5.769	41,379	-0.01(-0.19%)
Nov 05, 2008	5.764	5.921	5.753	5.781	26,631	+0.02(+0.29%)
Nov 04, 2008	5.775	5.793	5.764	5.764	9,297	+0.02(+0.39%)
Nov 03, 2008	5.876	5.876	5.730	5.742	10,920	-0.05(-0.87%)
Oct 31, 2008	5.792	5.814	5.708	5.792	8,756	+0.06(+0.98%)
Oct 30, 2008	5.853	5.870	5.730	5.736	7,505	-0.13(-2.29%)
Oct 29, 2008	5.764	5.893	5.708	5.870	34,846	+0.18(+3.15%)
Oct 28, 2008	5.686	5.965	5.618	5.691	66,511	+0.04(+0.79%)
Oct 27, 2008	5.624	5.691	5.540	5.646	51,465	+0.10(+1.71%)
Oct 24, 2008	5.837	5.893	5.551	5.551	27,794	-0.34(-5.70%)
Oct 23, 2008	5.932	6.094	5.876	5.887	68,084	-0.04(-0.75%)
Oct 22, 2008	5.596	5.954	5.596	5.932	20,125	+0.34(+6.00%)
Oct 21, 2008	5.697	5.697	5.400	5.596	43,000	-0.18(-3.19%)
Oct 20, 2008	5.232	5.781	5.232	5.781	23,234	+0.58(+11.08%)
Oct 17, 2008	5.154	5.204	4.908	5.204	38,062	-0.01(-0.11%)
Oct 16, 2008	5.372	5.372	5.210	5.210	7,814	-0.11(-2.00%)
Oct 15, 2008	5.451	5.451	5.059	5.316	27,519	-0.13(-2.46%)
Oct 14, 2008	4.947	5.912	4.874	5.451	40,712	+0.50(+10.18%)
Oct 13, 2008	4.952	5.059	4.818	4.947	71,854	+0.06(+1.26%)
Oct 10, 2008	4.231	4.975	3.861	4.885	120,955	+0.01(+0.11%)
Oct 09, 2008	5.126	5.232	4.824	4.880	22,694	-0.30(-5.83%)
Oct 08, 2008	5.126	5.367	5.126	5.182	36,454	-0.36(-6.46%)
Oct 07, 2008	5.876	5.949	5.400	5.540	113,831	-0.32(-5.44%)
Oct 06, 2008	6.240	6.240	5.820	5.859	80,030	-0.55(-8.64%)
Oct 03, 2008	6.312	6.413	6.268	6.413	17,632	+0.04(+0.70%)
Oct 02, 2008	6.128	6.435	6.100	6.368	37,889	+0.24(+3.93%)
Oct 01, 2008	6.195	6.195	6.016	6.128	29,887	-0.03(-0.45%)
Sep 30, 2008	5.859	6.156	5.764	6.156	40,028	+0.30(+5.06%)
Sep 29, 2008	6.413	6.413	5.859	5.859	19,478	-0.57(-8.80%)
Sep 26, 2008	6.788	6.788	6.424	6.424	0	-0.36(-5.36%)
Sep 25, 2008	6.491	6.967	6.419	6.788	87,892	+0.24(+3.68%)
Sep 24, 2008	6.614	6.659	6.547	6.547	8,934	-0.12(-1.85%)
Sep 23, 2008	6.827	6.827	6.659	6.670	12,705	-0.20(-2.85%)
Sep 22, 2008	6.894	6.922	6.866	6.866	5,539	-0.08(-1.21%)
Sep 19, 2008	6.883	6.978	6.883	6.950	0	+0.08(+1.22%)
Sep 18, 2008	7.096	7.096	6.710	6.866	39,306	-0.32(-4.44%)
Sep 17, 2008	7.230	7.230	7.185	7.185	2,501	-0.10(-1.38%)
Sep 16, 2008	7.331	7.331	7.286	7.286	5,271	-0.08(-1.08%)
Sep 15, 2008	7.415	7.454	7.342	7.365	13,044	-0.11(-1.48%)
Sep 12, 2008	7.443	7.476	7.443	7.476	3,037	+0.00(+0.00%)
Sep 11, 2008	7.588	7.588	7.448	7.476	17,834	-0.16(-2.12%)
Sep 10, 2008	7.717	7.717	7.639	7.639	3,037	-0.08(-1.02%)
Sep 09, 2008	7.678	7.717	7.678	7.717	1,786	+0.01(+0.07%)
Sep 08, 2008	7.639	7.711	7.639	7.711	9,753	+0.08(+1.03%)
Sep 05, 2008	7.555	7.633	7.555	7.633	0	+0.02(+0.29%)
Sep 04, 2008	7.476	7.611	7.476	7.611	20,729	+0.15(+1.95%)
Sep 03, 2008	7.420	7.465	7.420	7.465	3,141	+0.01(+0.07%)
Sep 02, 2008	7.443	7.459	7.432	7.459	13,573	+0.04(+0.53%)
Aug 29, 2008	7.409	7.420	7.409	7.420	536	+0.01(+0.15%)
Aug 28, 2008	7.448	7.459	7.398	7.409	7,505	-0.02(-0.30%)
Aug 27, 2008	7.404	7.448	7.398	7.432	6,611	+0.00(+0.00%)
Aug 26, 2008	7.398	7.443	7.398	7.432	8,618	+0.03(+0.45%)
Aug 25, 2008	7.432	7.443	7.359	7.398	10,811	-0.03(-0.38%)
Aug 22, 2008	7.398	7.437	7.398	7.426	4,764	+0.00(+0.00%)
Aug 21, 2008	7.443	7.459	7.404	7.426	5,897	-0.02(-0.23%)
Aug 20, 2008	7.443	7.454	7.443	7.443	6,433	+0.02(+0.30%)
Aug 19, 2008	7.420	7.420	7.353	7.420	5,003	-0.01(-0.15%)
Aug 18, 2008	7.409	7.432	7.404	7.432	9,828	+0.02(+0.30%)
Aug 15, 2008	7.381	7.409	7.370	7.409	0	+0.01(+0.15%)
Aug 14, 2008	7.364	7.415	7.331	7.398	18,942	+0.01(+0.15%)
Aug 13, 2008	7.331	7.387	7.331	7.387	12,508	-0.02(-0.23%)
Aug 12, 2008	7.398	7.415	7.398	7.404	4,110	+0.01(+0.08%)
Aug 11, 2008	7.409	7.448	7.398	7.398	7,684	-0.03(-0.45%)
Aug 08, 2008	7.432	7.454	7.415	7.432	18,227	+0.00(+0.00%)
Aug 07, 2008	7.465	7.471	7.392	7.432	31,883	-0.12(-1.56%)
Aug 06, 2008	7.527	7.566	7.515	7.549	1,786	-0.02(-0.22%)
Aug 05, 2008	7.577	7.577	7.504	7.566	8,379	+0.01(+0.07%)
Aug 04, 2008	7.549	7.562	7.527	7.560	10,668	-0.01(-0.07%)
Aug 01, 2008	7.555	7.566	7.555	7.566	5,360	+0.01(+0.15%)
Jul 31, 2008	7.510	7.599	7.510	7.555	10,007	-0.01(-0.07%)
Jul 30, 2008	7.527	7.560	7.527	7.560	4,288	+0.04(+0.60%)
Jul 29, 2008	7.515	7.605	7.499	7.515	19,656	-0.07(-0.96%)
Jul 28, 2008	7.555	7.605	7.538	7.588	7,793	-0.03(-0.40%)
Jul 25, 2008	7.616	7.622	7.616	7.618	2,233	+0.01(+0.18%)
Jul 24, 2008	7.521	7.655	7.521	7.605	6,075	+0.10(+1.34%)
Jul 23, 2008	7.599	7.599	7.487	7.504	9,122	-0.10(-1.32%)
Jul 22, 2008	7.633	7.790	7.583	7.605	13,044	-0.08(-1.09%)
Jul 21, 2008	7.706	7.846	7.521	7.689	16,618	-0.07(-0.94%)
Jul 18, 2008	7.762	7.762	7.745	7.762	2,233	-0.02(-0.22%)
Jul 17, 2008	7.801	7.801	7.778	7.778	536	-0.04(-0.50%)
Jul 16, 2008	7.695	7.818	7.678	7.818	10,800	+0.12(+1.53%)
Jul 15, 2008	7.706	7.728	7.695	7.700	9,728	-0.01(-0.07%)
Jul 14, 2008	7.728	7.890	7.695	7.706	18,942	+0.02(+0.22%)
Jul 11, 2008	7.672	7.695	7.639	7.689	2,144	-0.02(-0.29%)
Jul 10, 2008	7.678	7.739	7.555	7.711	20,550	+0.05(+0.66%)
Jul 09, 2008	7.499	7.717	7.487	7.661	15,546	+0.16(+2.16%)
Jul 08, 2008	7.420	7.499	7.420	7.499	6,790	+0.07(+0.90%)
Jul 07, 2008	7.392	7.432	7.381	7.432	17,119	+0.02(+0.30%)
Jul 04, 2008	7.387	7.426	7.381	7.409	2,859	+0.00(+0.00%)
Jul 03, 2008	7.387	7.426	7.381	7.409	2,859	-0.01(-0.08%)
Jul 02, 2008	7.336	7.415	7.336	7.415	23,411	+0.02(+0.30%)
Jul 01, 2008	7.398	7.454	7.392	7.392	13,584	+0.01(+0.19%)
Jun 30, 2008	7.370	7.404	7.370	7.378	6,427	+0.02(+0.30%)
Jun 27, 2008	7.443	7.443	7.353	7.357	7,684	-0.05(-0.71%)
Jun 26, 2008	7.499	7.555	7.409	7.409	23,856	-0.03(-0.45%)
Jun 25, 2008	7.381	7.465	7.348	7.443	17,994	+0.08(+1.06%)
Jun 24, 2008	7.404	7.426	7.331	7.364	29,127	-0.11(-1.42%)
Jun 23, 2008	7.532	7.532	7.459	7.471	12,103	-0.08(-1.11%)
Jun 20, 2008	7.577	7.588	7.510	7.555	8,220	-0.03(-0.37%)
Jun 19, 2008	7.555	7.599	7.555	7.583	4,467	-0.03(-0.44%)
Jun 18, 2008	7.555	7.616	7.536	7.616	14,935	+0.09(+1.19%)
Jun 17, 2008	7.510	7.543	7.487	7.527	10,185	-0.01(-0.07%)
Jun 16, 2008	7.504	7.566	7.504	7.532	9,569	+0.04(+0.60%)
Jun 13, 2008	7.476	7.538	7.476	7.487	9,560	+0.02(+0.30%)
Jun 12, 2008	7.560	7.577	7.443	7.465	19,299	-0.10(-1.33%)
Jun 11, 2008	7.588	7.588	7.560	7.566	1,965	+0.01(+0.15%)
Jun 10, 2008	7.571	7.605	7.555	7.555	11,436	-0.07(-0.88%)
Jun 09, 2008	7.639	7.650	7.588	7.622	18,511	-0.02(-0.22%)
Jun 06, 2008	7.655	7.672	7.611	7.639	13,402	-0.03(-0.44%)
Jun 05, 2008	7.695	7.728	7.639	7.672	25,845	-0.02(-0.22%)
Jun 04, 2008	7.689	7.695	7.639	7.689	20,843	-0.02(-0.22%)
Jun 03, 2008	7.723	7.723	7.650	7.706	16,708	-0.04(-0.51%)
Jun 02, 2008	7.728	7.750	7.706	7.745	6,361	+0.02(+0.22%)
May 30, 2008	7.773	7.773	7.667	7.728	40,421	-0.05(-0.65%)
May 29, 2008	7.801	7.812	7.778	7.778	5,895	-0.01(-0.07%)
May 28, 2008	7.756	7.795	7.750	7.784	8,631	+0.03(+0.43%)
May 27, 2008	7.695	7.750	7.689	7.750	11,034	+0.06(+0.73%)
May 26, 2008	7.829	7.829	7.683	7.695	0	+0.00(+0.00%)
May 23, 2008	7.829	7.829	7.683	7.695	43,695	-0.15(-1.86%)
May 22, 2008	7.823	7.840	7.812	7.840	9,828	+0.02(+0.29%)
May 21, 2008	7.829	7.840	7.778	7.818	26,804	-0.03(-0.36%)
May 20, 2008	7.829	7.846	7.795	7.846	11,794	-0.03(-0.43%)
May 19, 2008	7.862	7.896	7.862	7.879	1,965	-0.03(-0.35%)
May 16, 2008	7.980	7.980	7.896	7.907	9,313	-0.07(-0.91%)
May 15, 2008	7.890	7.980	7.890	7.980	3,573	+0.11(+1.42%)
May 14, 2008	7.868	7.879	7.846	7.868	10,998	+0.00(+0.00%)
May 13, 2008	7.963	8.165	7.868	7.868	6,969	-0.11(-1.40%)
May 12, 2008	8.047	8.047	7.946	7.980	8,041	-0.02(-0.21%)
May 09, 2008	7.980	8.008	7.974	7.997	5,182	+0.01(+0.07%)
May 08, 2008	8.058	8.170	7.986	7.991	13,023	-0.07(-0.83%)
May 07, 2008	8.086	8.086	8.019	8.058	7,862	-0.03(-0.35%)
May 06, 2008	7.952	8.109	7.952	8.086	21,622	+0.13(+1.69%)
May 05, 2008	7.862	7.952	7.862	7.952	5,763	+0.10(+1.28%)
May 02, 2008	7.806	7.874	7.806	7.851	22,516	+0.04(+0.57%)
May 01, 2008	7.829	7.829	7.672	7.806	17,512	-0.01(-0.07%)
Apr 30, 2008	7.717	7.834	7.717	7.812	51,286	+0.10(+1.23%)
Apr 29, 2008	7.778	7.801	7.717	7.717	13,336	-0.05(-0.65%)
Apr 28, 2008	7.728	7.767	7.723	7.767	11,790	+0.04(+0.51%)
Apr 25, 2008	7.678	7.728	7.678	7.728	8,934	+0.06(+0.80%)
Apr 24, 2008	7.650	7.667	7.650	7.667	893	+0.01(+0.15%)
Apr 23, 2008	7.650	7.683	7.650	7.655	3,931	-0.01(-0.15%)
Apr 22, 2008	7.644	7.667	7.644	7.667	5,539	+0.05(+0.66%)
Apr 21, 2008	7.650	7.661	7.611	7.616	24,303	-0.04(-0.50%)
Apr 18, 2008	7.616	7.654	7.611	7.654	9,292	+0.04(+0.50%)
Apr 17, 2008	7.583	7.616	7.583	7.616	4,288	+0.03(+0.37%)
Apr 16, 2008	7.588	7.616	7.588	7.588	10,543	-0.02(-0.22%)
Apr 15, 2008	7.583	7.605	7.583	7.605	5,539	+0.01(+0.15%)
Apr 14, 2008	7.583	7.594	7.577	7.594	3,931	+0.00(+0.00%)
Apr 11, 2008	7.622	7.622	7.532	7.594	10,543	-0.08(-1.02%)
Apr 10, 2008	7.644	7.672	7.633	7.672	6,254	+0.03(+0.44%)
Apr 09, 2008	7.672	7.672	7.599	7.639	16,082	-0.03(-0.36%)
Apr 08, 2008	7.689	7.689	7.655	7.667	3,037	-0.01(-0.07%)
Apr 07, 2008	7.734	7.750	7.655	7.672	20,192	-0.06(-0.72%)
Apr 04, 2008	7.611	7.756	7.611	7.728	11,615	+0.12(+1.54%)
Apr 03, 2008	7.622	7.622	7.549	7.611	11,615	-0.01(-0.07%)
Apr 02, 2008	7.650	7.650	7.583	7.616	6,611	+0.04(+0.52%)
Apr 01, 2008	7.599	7.599	7.577	7.577	1,608	+0.02(+0.22%)
Mar 31, 2008	7.583	7.583	7.538	7.560	10,007	+0.01(+0.07%)
Mar 28, 2008	7.639	7.639	7.555	7.555	6,790	-0.04(-0.59%)
Mar 27, 2008	7.594	7.630	7.583	7.599	6,969	+0.06(+0.74%)
Mar 26, 2008	7.583	7.588	7.543	7.543	4,244	-0.03(-0.37%)
Mar 25, 2008	7.476	7.571	7.465	7.571	6,254	+0.10(+1.27%)
Mar 24, 2008	7.432	7.515	7.432	7.476	7,326	+0.01(+0.15%)
Mar 21, 2008	7.499	7.499	7.465	7.465	2,144	+0.00(+0.00%)
Mar 20, 2008	7.499	7.499	7.465	7.465	2,144	+0.02(+0.30%)
Mar 19, 2008	7.499	7.538	7.420	7.443	3,395	+0.01(+0.15%)
Mar 18, 2008	7.404	7.549	7.404	7.432	11,972	+0.03(+0.45%)
Mar 17, 2008	7.493	7.493	7.376	7.398	11,079	-0.17(-2.29%)
Mar 14, 2008	7.571	7.633	7.568	7.571	14,295	-0.05(-0.66%)
Mar 13, 2008	7.683	7.683	7.611	7.622	14,117	-0.06(-0.72%)
Mar 12, 2008	7.695	7.695	7.677	7.677	3,752	-0.10(-1.23%)
Mar 11, 2008	7.700	7.773	7.700	7.773	12,151	+0.07(+0.94%)
Mar 10, 2008	7.734	7.734	7.678	7.700	1,965	+0.01(+0.07%)
Mar 07, 2008	7.611	7.806	7.599	7.695	25,192	-0.02(-0.22%)
Mar 06, 2008	7.655	7.711	7.655	7.711	4,110	+0.03(+0.44%)
Mar 05, 2008	7.683	7.683	7.650	7.678	893	+0.02(+0.22%)
Mar 04, 2008	7.667	7.672	7.527	7.661	51,643	-0.02(-0.22%)
Mar 03, 2008	7.320	7.695	7.320	7.678	63,259	+0.34(+4.57%)
Feb 29, 2008	7.543	7.543	7.275	7.342	55,575	-0.20(-2.67%)
Feb 28, 2008	7.639	7.644	7.527	7.543	20,745	-0.10(-1.25%)
Feb 27, 2008	7.728	7.756	7.639	7.639	26,983	-0.11(-1.44%)
Feb 26, 2008	7.862	7.868	7.739	7.750	7,862	-0.01(-0.07%)
Feb 25, 2008	7.913	7.913	7.728	7.756	14,295	+0.02(+0.22%)
Feb 22, 2008	7.745	7.745	7.689	7.739	4,110	+0.02(+0.29%)
Feb 21, 2008	7.756	7.802	7.689	7.717	20,014	-0.06(-0.79%)
Feb 20, 2008	7.667	7.784	7.667	7.778	57,183	+0.07(+0.87%)
Feb 19, 2008	7.756	7.840	7.644	7.711	48,606	-0.01(-0.14%)
Feb 18, 2008	7.616	7.723	7.499	7.723	0	+0.00(+0.00%)
Feb 15, 2008	7.616	7.723	7.499	7.723	35,203	-0.03(-0.36%)
Feb 14, 2008	8.030	8.030	7.750	7.750	27,162	-0.29(-3.55%)
Feb 13, 2008	8.075	8.120	7.941	8.036	24,839	-0.07(-0.90%)
Feb 12, 2008	8.131	8.131	8.086	8.109	10,543	-0.02(-0.28%)
Feb 11, 2008	8.120	8.148	8.097	8.131	14,295	+0.04(+0.48%)
Feb 08, 2008	8.131	8.137	8.058	8.092	13,938	+0.01(+0.07%)
Feb 07, 2008	8.092	8.109	8.058	8.086	5,360	-0.01(-0.07%)
Feb 06, 2008	8.109	8.137	8.081	8.092	8,041	-0.02(-0.21%)
Feb 05, 2008	8.058	8.109	8.053	8.109	8,577	+0.05(+0.63%)
Feb 04, 2008	8.148	8.148	8.053	8.058	15,010	-0.08(-0.96%)
Feb 01, 2008	8.019	8.137	8.019	8.137	13,044	+0.12(+1.47%)
Jan 31, 2008	8.041	8.053	8.008	8.019	11,258	-0.02(-0.21%)
Jan 30, 2008	8.053	8.053	8.013	8.036	5,003	-0.01(-0.07%)
Jan 29, 2008	7.958	8.041	7.958	8.041	26,983	+0.03(+0.42%)
Jan 28, 2008	8.002	8.058	7.963	8.008	8,756	+0.01(+0.14%)
Jan 25, 2008	8.041	8.041	7.963	7.997	23,409	-0.03(-0.35%)
Jan 24, 2008	8.120	8.120	8.008	8.025	21,801	-0.09(-1.10%)
Jan 23, 2008	8.159	8.159	8.114	8.114	8,398	-0.01(-0.07%)
Jan 22, 2008	8.159	8.165	8.114	8.120	21,325	-0.07(-0.89%)
Jan 21, 2008	8.237	8.265	8.187	8.193	0	+0.00(+0.00%)
Jan 18, 2008	8.237	8.265	8.187	8.193	4,467	-0.04(-0.54%)
Jan 17, 2008	8.338	8.344	8.232	8.237	17,558	-0.10(-1.14%)
Jan 16, 2008	8.310	8.332	8.299	8.332	5,539	-0.05(-0.60%)
Jan 15, 2008	8.198	8.388	8.198	8.383	16,082	+0.13(+1.63%)
Jan 14, 2008	8.254	8.254	8.198	8.249	5,360	-0.01(-0.07%)
Jan 11, 2008	8.198	8.254	8.193	8.254	8,934	+0.08(+1.03%)
Jan 10, 2008	8.332	8.332	8.170	8.170	18,942	-0.12(-1.48%)
Jan 09, 2008	8.360	8.366	8.249	8.293	5,182	-0.01(-0.07%)
Jan 08, 2008	8.226	8.366	8.226	8.299	19,120	+0.05(+0.61%)
Jan 07, 2008	8.249	8.388	8.249	8.249	25,732	+0.01(+0.07%)
Jan 04, 2008	8.198	8.254	8.198	8.243	5,003	+0.04(+0.55%)
Jan 03, 2008	7.935	8.277	7.935	8.198	38,559	+0.34(+4.34%)
Jan 02, 2008	7.829	7.885	7.806	7.857	17,869	+0.05(+0.65%)
Jan 01, 2008	7.890	7.890	7.806	7.806	0	+0.00(+0.00%)
Dec 31, 2007	7.890	7.890	7.806	7.806	28,413	+0.04(+0.58%)
Dec 28, 2007	7.778	7.806	7.762	7.762	13,402	+0.03(+0.43%)
Dec 27, 2007	7.795	7.806	7.711	7.728	8,756	-0.07(-0.86%)
Dec 26, 2007	7.784	7.795	7.728	7.795	14,831	+0.06(+0.80%)
Dec 24, 2007	7.874	7.874	7.728	7.734	10,185	+0.01(+0.07%)
Dec 21, 2007	7.801	7.851	7.728	7.728	30,557	-0.04(-0.58%)
Dec 20, 2007	7.812	7.812	7.717	7.773	6,790	-0.07(-0.93%)
Dec 19, 2007	8.058	8.058	7.846	7.846	13,223	-0.14(-1.75%)
Dec 18, 2007	8.097	8.097	7.930	7.986	10,900	-0.17(-2.06%)
Dec 17, 2007	8.265	8.265	8.008	8.153	25,375	+0.04(+0.55%)
Dec 14, 2007	8.165	8.433	7.907	8.109	41,100	-0.06(-0.69%)
Dec 13, 2007	8.366	8.377	8.165	8.165	10,543	-0.14(-1.68%)
Dec 12, 2007	8.114	8.377	8.064	8.304	28,770	+0.07(+0.88%)
Dec 11, 2007	8.170	8.277	8.165	8.232	5,539	+0.12(+1.45%)
Dec 10, 2007	8.198	8.304	8.114	8.114	13,044	-0.03(-0.34%)
Dec 07, 2007	8.153	8.232	8.097	8.142	19,120	+0.03(+0.41%)
Dec 06, 2007	8.064	8.148	8.058	8.109	10,364	+0.02(+0.28%)
Dec 05, 2007	7.974	8.159	7.963	8.086	33,595	+0.20(+2.48%)
Dec 04, 2007	7.946	7.946	7.890	7.890	13,759	+0.03(+0.36%)