BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.942	4.994	4.942	4.994	132,017	+0.02(+0.45%)
Nov 27, 2009	4.893	4.981	4.893	4.971	61,960	-0.03(-0.59%)
Nov 25, 2009	4.934	5.001	4.934	5.001	147,926	+0.06(+1.20%)
Nov 24, 2009	4.938	4.957	4.916	4.942	201,202	+0.01(+0.23%)
Nov 23, 2009	4.942	4.990	4.919	4.931	208,164	+0.02(+0.45%)
Nov 20, 2009	4.841	4.908	4.841	4.908	168,490	+0.06(+1.30%)
Nov 19, 2009	4.819	4.853	4.812	4.845	130,403	+0.01(+0.15%)
Nov 18, 2009	4.890	4.890	4.823	4.838	127,759	-0.04(-0.76%)
Nov 17, 2009	4.864	4.896	4.853	4.875	175,571	-0.02(-0.38%)
Nov 16, 2009	4.908	4.916	4.882	4.893	151,479	-0.01(-0.30%)
Nov 13, 2009	4.830	4.916	4.819	4.908	320,074	+0.02(+0.46%)
Nov 12, 2009	4.778	4.908	4.749	4.886	413,388	+0.10(+2.09%)
Nov 11, 2009	4.775	4.790	4.745	4.786	195,600	+0.01(+0.31%)
Nov 10, 2009	4.752	4.775	4.730	4.771	174,004	-0.01(-0.23%)
Nov 09, 2009	4.778	4.782	4.760	4.782	147,985	+0.00(+0.00%)
Nov 06, 2009	4.723	4.782	4.723	4.782	185,549	+0.02(+0.39%)
Nov 05, 2009	4.749	4.764	4.726	4.764	160,074	+0.00(+0.00%)
Nov 04, 2009	4.741	4.764	4.730	4.764	220,965	+0.01(+0.31%)
Nov 03, 2009	4.701	4.764	4.693	4.749	192,282	+0.04(+0.87%)
Nov 02, 2009	4.682	4.737	4.656	4.708	179,077	+0.04(+0.87%)
Oct 30, 2009	4.767	4.786	4.650	4.667	219,560	-0.10(-2.18%)
Oct 29, 2009	4.693	4.771	4.693	4.771	262,817	+0.09(+1.98%)
Oct 28, 2009	4.801	4.816	4.652	4.678	566,929	-0.12(-2.55%)
Oct 27, 2009	4.760	4.801	4.756	4.801	226,124	+0.01(+0.31%)
Oct 26, 2009	4.752	4.801	4.752	4.786	90,170	+0.01(+0.31%)
Oct 23, 2009	4.778	4.786	4.741	4.771	137,198	+0.04(+0.86%)
Oct 22, 2009	4.745	4.771	4.708	4.730	173,145	-0.02(-0.39%)
Oct 21, 2009	4.726	4.785	4.726	4.749	100,440	-0.01(-0.16%)
Oct 20, 2009	4.773	4.775	4.745	4.756	186,802	+0.03(+0.55%)
Oct 19, 2009	4.656	4.730	4.656	4.730	285,709	+0.08(+1.76%)
Oct 16, 2009	4.697	4.715	4.630	4.649	264,237	-0.08(-1.73%)
Oct 15, 2009	4.778	4.812	4.726	4.730	249,067	-0.07(-1.47%)
Oct 14, 2009	4.749	4.801	4.741	4.801	195,304	+0.07(+1.49%)
Oct 13, 2009	4.726	4.749	4.693	4.730	124,171	-0.00(-0.08%)
Oct 12, 2009	4.693	4.760	4.682	4.734	132,071	+0.03(+0.63%)
Oct 09, 2009	4.671	4.704	4.671	4.704	87,073	+0.01(+0.24%)
Oct 08, 2009	4.701	4.712	4.667	4.693	215,849	+0.00(+0.00%)
Oct 07, 2009	4.671	4.693	4.671	4.693	122,152	+0.02(+0.40%)
Oct 06, 2009	4.667	4.686	4.656	4.675	175,128	+0.01(+0.16%)
Oct 05, 2009	4.604	4.675	4.604	4.667	191,498	+0.04(+0.96%)
Oct 02, 2009	4.571	4.630	4.571	4.623	172,643	-0.00(-0.08%)
Oct 01, 2009	4.615	4.649	4.604	4.626	315,842	+0.00(+0.00%)
Sep 30, 2009	4.630	4.630	4.578	4.626	200,002	+0.01(+0.24%)
Sep 29, 2009	4.630	4.630	4.604	4.615	138,985	+0.02(+0.33%)
Sep 28, 2009	4.582	4.615	4.582	4.600	154,462	+0.01(+0.32%)
Sep 25, 2009	4.552	4.585	4.545	4.585	160,206	+0.01(+0.16%)
Sep 24, 2009	4.589	4.589	4.548	4.578	200,773	+0.02(+0.41%)
Sep 23, 2009	4.541	4.563	4.530	4.560	212,029	+0.03(+0.66%)
Sep 22, 2009	4.474	4.530	4.470	4.530	219,056	+0.09(+2.09%)
Sep 21, 2009	4.467	4.485	4.433	4.437	195,253	-0.04(-0.83%)
Sep 18, 2009	4.445	4.482	4.445	4.474	136,255	+0.04(+0.84%)
Sep 17, 2009	4.459	4.478	4.426	4.437	143,872	-0.00(-0.08%)
Sep 16, 2009	4.441	4.445	4.407	4.441	224,374	+0.02(+0.42%)
Sep 15, 2009	4.337	4.422	4.337	4.422	210,754	+0.06(+1.27%)
Sep 14, 2009	4.311	4.381	4.311	4.367	165,697	+0.01(+0.34%)
Sep 11, 2009	4.367	4.397	4.348	4.352	152,039	-0.04(-0.85%)
Sep 10, 2009	4.352	4.404	4.333	4.389	176,929	+0.06(+1.28%)
Sep 09, 2009	4.359	4.385	4.326	4.333	165,905	-0.01(-0.32%)
Sep 08, 2009	4.378	4.378	4.333	4.347	113,818	+0.01(+0.24%)
Sep 04, 2009	4.285	4.359	4.285	4.337	182,298	+0.05(+1.21%)
Sep 03, 2009	4.292	4.315	4.266	4.285	129,974	-0.01(-0.17%)
Sep 02, 2009	4.322	4.322	4.255	4.292	176,007	-0.03(-0.60%)
Sep 01, 2009	4.285	4.355	4.285	4.318	243,792	-0.01(-0.26%)
Aug 31, 2009	4.322	4.355	4.285	4.330	274,399	-0.03(-0.60%)
Aug 28, 2009	4.415	4.434	4.348	4.355	279,637	-0.05(-1.10%)
Aug 27, 2009	4.433	4.433	4.378	4.404	216,110	-0.01(-0.17%)
Aug 26, 2009	4.363	4.430	4.363	4.411	231,232	+0.02(+0.51%)
Aug 25, 2009	4.370	4.411	4.341	4.389	206,056	+0.01(+0.30%)
Aug 24, 2009	4.407	4.407	4.352	4.376	155,427	+0.02(+0.38%)
Aug 21, 2009	4.318	4.374	4.300	4.359	134,740	+0.10(+2.26%)
Aug 20, 2009	4.259	4.281	4.244	4.263	183,304	+0.02(+0.52%)
Aug 19, 2009	4.292	4.292	4.218	4.240	151,123	-0.06(-1.38%)
Aug 18, 2009	4.274	4.300	4.248	4.300	145,128	+0.05(+1.13%)
Aug 17, 2009	4.322	4.341	4.240	4.252	229,038	-0.15(-3.45%)
Aug 14, 2009	4.385	4.430	4.385	4.404	176,182	-0.00(-0.08%)
Aug 13, 2009	4.330	4.426	4.330	4.407	116,004	+0.07(+1.63%)
Aug 12, 2009	4.300	4.344	4.285	4.337	180,740	-0.00(-0.09%)
Aug 11, 2009	4.352	4.433	4.341	4.341	191,654	-0.01(-0.34%)
Aug 10, 2009	4.415	4.452	4.341	4.355	244,679	-0.06(-1.43%)
Aug 07, 2009	4.311	4.438	4.307	4.419	256,264	+0.08(+1.91%)
Aug 06, 2009	4.307	4.367	4.307	4.336	170,013	+0.01(+0.15%)
Aug 05, 2009	4.281	4.330	4.255	4.330	249,545	+0.07(+1.65%)
Aug 04, 2009	4.300	4.300	4.259	4.259	327,729	-0.05(-1.20%)
Aug 03, 2009	4.285	4.396	4.285	4.311	247,952	+0.03(+0.78%)
Jul 31, 2009	4.266	4.304	4.237	4.278	211,398	+0.02(+0.52%)
Jul 30, 2009	4.233	4.259	4.222	4.255	184,867	+0.03(+0.70%)
Jul 29, 2009	4.248	4.248	4.192	4.226	254,952	-0.02(-0.52%)
Jul 28, 2009	4.233	4.248	4.170	4.248	233,428	+0.02(+0.53%)
Jul 27, 2009	4.248	4.296	4.226	4.226	187,040	-0.05(-1.13%)
Jul 24, 2009	4.289	4.307	4.218	4.274	3,291	-0.03(-0.69%)
Jul 23, 2009	4.240	4.307	4.214	4.304	319,820	+0.09(+2.11%)
Jul 22, 2009	4.140	4.215	4.129	4.215	119,572	+0.09(+2.16%)
Jul 21, 2009	4.070	4.125	4.070	4.125	137,597	+0.06(+1.37%)
Jul 20, 2009	4.066	4.103	4.056	4.070	136,586	+0.00(+0.09%)
Jul 17, 2009	4.085	4.099	4.062	4.066	105,179	-0.04(-1.08%)
Jul 16, 2009	4.074	4.118	4.062	4.111	137,694	+0.01(+0.18%)
Jul 15, 2009	4.122	4.140	4.077	4.103	184,315	+0.00(+0.00%)
Jul 14, 2009	4.107	4.137	4.092	4.103	76,831	-0.01(-0.27%)
Jul 13, 2009	4.088	4.129	4.077	4.114	66,359	+0.03(+0.64%)
Jul 10, 2009	4.051	4.110	4.051	4.088	114,686	+0.03(+0.64%)
Jul 09, 2009	4.048	4.066	4.033	4.062	87,451	+0.03(+0.64%)
Jul 08, 2009	4.074	4.074	4.007	4.036	117,667	-0.02(-0.46%)
Jul 07, 2009	4.018	4.077	4.018	4.055	149,753	-0.01(-0.18%)
Jul 06, 2009	4.018	4.099	4.018	4.062	90,917	+0.00(+0.00%)
Jul 02, 2009	4.118	4.118	4.059	4.062	81,143	-0.06(-1.35%)
Jul 01, 2009	4.040	4.163	4.040	4.118	196,029	+0.06(+1.56%)
Jun 30, 2009	4.066	4.069	4.025	4.055	156,438	-0.03(-0.64%)
Jun 29, 2009	4.040	4.081	4.022	4.081	116,103	+0.05(+1.20%)
Jun 26, 2009	4.036	4.081	3.992	4.033	212,905	-0.01(-0.28%)
Jun 25, 2009	3.996	4.044	3.988	4.044	86,238	+0.08(+2.06%)
Jun 24, 2009	3.910	3.992	3.910	3.962	152,241	+0.05(+1.23%)
Jun 23, 2009	3.999	3.999	3.873	3.914	179,727	+0.02(+0.57%)
Jun 22, 2009	3.988	3.996	3.884	3.892	244,973	-0.10(-2.42%)
Jun 19, 2009	3.984	4.025	3.977	3.988	128,839	-0.01(-0.28%)
Jun 18, 2009	4.003	4.014	3.989	3.999	145,802	+0.02(+0.57%)
Jun 17, 2009	3.925	4.007	3.903	3.977	168,751	+0.06(+1.60%)
Jun 16, 2009	3.903	3.966	3.888	3.914	149,594	+0.03(+0.76%)
Jun 15, 2009	3.981	4.007	3.873	3.884	181,894	-0.12(-3.11%)
Jun 12, 2009	4.025	4.062	3.973	4.009	145,530	-0.01(-0.22%)
Jun 11, 2009	4.003	4.044	4.003	4.018	89,780	-0.01(-0.28%)
Jun 10, 2009	4.003	4.044	3.977	4.029	219,768	+0.03(+0.74%)
Jun 09, 2009	3.899	4.014	3.898	3.999	233,021	+0.07(+1.89%)
Jun 08, 2009	3.925	3.933	3.881	3.925	129,637	+0.00(+0.09%)
Jun 05, 2009	3.944	3.988	3.914	3.921	217,501	-0.02(-0.56%)
Jun 04, 2009	3.903	3.951	3.903	3.944	248,849	+0.03(+0.76%)
Jun 03, 2009	3.840	3.914	3.840	3.914	192,792	+0.05(+1.25%)
Jun 02, 2009	3.884	3.895	3.862	3.866	175,980	-0.05(-1.33%)
Jun 01, 2009	3.866	3.933	3.866	3.918	308,117	+0.05(+1.25%)
May 29, 2009	3.851	3.888	3.847	3.869	177,924	-0.01(-0.38%)
May 28, 2009	3.869	3.884	3.844	3.884	121,961	+0.03(+0.67%)
May 27, 2009	3.888	3.888	3.851	3.858	147,700	-0.00(-0.10%)
May 26, 2009	3.862	3.873	3.836	3.862	241,162	+0.00(+0.10%)
May 22, 2009	3.740	3.858	3.722	3.858	196,673	+0.13(+3.48%)
May 21, 2009	3.721	3.732	3.691	3.728	123,672	+0.00(+0.00%)
May 20, 2009	3.725	3.747	3.710	3.728	180,115	+0.03(+0.80%)
May 19, 2009	3.684	3.710	3.680	3.699	260,307	+0.01(+0.30%)
May 18, 2009	3.617	3.691	3.613	3.688	378,045	+0.05(+1.43%)
May 15, 2009	3.613	3.654	3.610	3.636	176,546	+0.01(+0.20%)
May 14, 2009	3.580	3.636	3.576	3.628	339,608	-0.01(-0.20%)
May 13, 2009	3.717	3.717	3.625	3.636	198,069	-0.14(-3.83%)
May 12, 2009	3.818	3.818	3.754	3.780	215,711	-0.01(-0.39%)
May 11, 2009	3.884	3.921	3.732	3.795	406,565	-0.13(-3.22%)
May 08, 2009	3.947	3.970	3.866	3.921	262,666	+0.01(+0.19%)
May 07, 2009	3.918	4.044	3.914	3.914	259,723	+0.02(+0.48%)
May 06, 2009	3.910	3.944	3.854	3.895	292,529	+0.01(+0.38%)
May 05, 2009	3.847	3.881	3.792	3.881	217,843	+0.03(+0.77%)
May 04, 2009	3.840	3.858	3.806	3.851	189,080	+0.02(+0.48%)
May 01, 2009	3.662	3.832	3.647	3.832	230,501	+0.18(+4.87%)
Apr 30, 2009	3.699	3.710	3.654	3.654	198,862	-0.02(-0.61%)
Apr 29, 2009	3.613	3.677	3.610	3.677	189,994	+0.07(+1.95%)
Apr 28, 2009	3.613	3.636	3.577	3.606	194,749	-0.01(-0.41%)
Apr 27, 2009	3.591	3.621	3.591	3.621	151,654	+0.01(+0.41%)
Apr 24, 2009	3.617	3.673	3.591	3.606	137,104	-0.04(-1.02%)
Apr 23, 2009	3.662	3.665	3.547	3.643	273,421	+0.01(+0.20%)
Apr 22, 2009	3.517	3.645	3.517	3.636	180,948	+0.05(+1.34%)
Apr 21, 2009	3.558	3.591	3.528	3.588	258,744	+0.01(+0.31%)
Apr 20, 2009	3.658	3.660	3.539	3.576	312,273	-0.09(-2.53%)
Apr 17, 2009	3.617	3.688	3.617	3.669	265,467	+0.04(+1.02%)
Apr 16, 2009	3.654	3.665	3.617	3.632	107,699	-0.00(-0.10%)
Apr 15, 2009	3.636	3.654	3.595	3.636	295,621	+0.03(+0.82%)
Apr 14, 2009	3.651	3.651	3.606	3.606	154,810	-0.03(-0.72%)
Apr 13, 2009	3.639	3.639	3.565	3.632	127,850	+0.01(+0.41%)
Apr 09, 2009	3.654	3.654	3.524	3.617	309,952	+0.09(+2.42%)
Apr 08, 2009	3.428	3.543	3.428	3.532	113,850	+0.11(+3.14%)
Apr 07, 2009	3.413	3.424	3.391	3.424	142,875	+0.00(+0.00%)
Apr 06, 2009	3.524	3.524	3.406	3.424	230,401	-0.07(-2.12%)
Apr 03, 2009	3.528	3.565	3.465	3.498	264,593	+0.01(+0.43%)
Apr 02, 2009	3.476	3.539	3.473	3.484	198,981	+0.09(+2.51%)
Apr 01, 2009	3.343	3.458	3.322	3.398	253,811	+0.02(+0.55%)
Mar 31, 2009	3.354	3.450	3.309	3.380	97,648	+0.12(+3.52%)
Mar 30, 2009	3.369	3.369	3.179	3.265	83,386	-0.11(-3.30%)
Mar 26, 2009	3.335	3.376	3.302	3.376	382,261	+0.10(+3.06%)
Mar 25, 2009	3.254	3.324	3.254	3.276	105,863	+0.02(+0.68%)
Mar 24, 2009	3.179	3.261	3.179	3.254	133,319	+0.01(+0.34%)
Mar 23, 2009	3.220	3.243	3.212	3.243	176,226	+0.14(+4.55%)
Mar 20, 2009	3.142	3.153	3.083	3.102	122,093	+0.00(+0.12%)
Mar 19, 2009	3.276	3.276	3.098	3.098	175,835	-0.11(-3.36%)
Mar 18, 2009	3.191	3.205	3.135	3.205	138,376	+0.04(+1.17%)
Mar 17, 2009	3.172	3.213	3.135	3.168	143,896	-0.02(-0.70%)
Mar 16, 2009	3.276	3.280	3.153	3.191	200,113	-0.03(-0.92%)
Mar 13, 2009	3.254	3.265	3.191	3.220	0	-0.01(-0.23%)
Mar 12, 2009	3.079	3.228	3.035	3.228	336,810	+0.15(+4.82%)
Mar 11, 2009	3.046	3.102	3.046	3.079	162,756	+0.01(+0.48%)
Mar 10, 2009	2.935	3.076	2.895	3.064	580,409	+0.13(+4.56%)
Mar 09, 2009	3.020	3.105	2.931	2.931	896,801	-0.18(-5.84%)
Mar 06, 2009	3.027	3.113	3.012	3.113	0	+0.07(+2.44%)
Mar 05, 2009	2.994	3.095	2.983	3.038	318,567	-0.06(-1.91%)
Mar 04, 2009	3.038	3.113	3.009	3.098	232,852	-0.06(-1.89%)
Mar 02, 2009	3.191	3.243	3.127	3.157	289,165	-0.13(-4.06%)
Feb 27, 2009	3.272	3.332	3.228	3.291	0	-0.07(-2.10%)
Feb 26, 2009	3.346	3.391	3.339	3.361	404,970	-0.01(-0.22%)
Feb 25, 2009	3.280	3.372	3.260	3.369	227,657	+0.12(+3.53%)
Feb 24, 2009	3.224	3.257	3.127	3.254	145,255	+0.09(+2.81%)
Feb 23, 2009	3.191	3.224	3.135	3.165	139,317	-0.04(-1.27%)
Feb 20, 2009	3.139	3.205	3.116	3.205	234,202	+0.00(+0.00%)
Feb 19, 2009	3.421	3.435	3.116	3.205	410,886	-0.20(-5.88%)
Feb 18, 2009	3.651	3.651	3.358	3.406	403,792	-0.23(-6.33%)
Feb 17, 2009	3.658	3.658	3.469	3.636	577,347	-0.03(-0.71%)
Feb 13, 2009	3.699	3.703	3.636	3.662	288,723	-0.06(-1.60%)
Feb 12, 2009	3.591	3.721	3.588	3.721	541,901	+0.09(+2.56%)
Feb 11, 2009	3.543	3.651	3.506	3.628	351,562	+0.03(+0.82%)
Feb 10, 2009	3.591	3.599	3.588	3.599	88,621	+0.00(+0.00%)
Feb 09, 2009	3.599	3.599	3.565	3.599	202,029	+0.00(+0.00%)
Feb 06, 2009	3.591	3.599	3.584	3.599	126,926	+0.02(+0.52%)
Feb 05, 2009	3.591	3.591	3.524	3.580	249,151	-0.01(-0.21%)
Feb 04, 2009	3.654	3.691	3.573	3.588	208,307	-0.04(-1.23%)
Feb 03, 2009	3.569	3.632	3.558	3.632	129,449	+0.05(+1.35%)
Feb 02, 2009	3.580	3.584	3.547	3.584	116,047	+0.01(+0.21%)
Jan 30, 2009	3.595	3.605	3.565	3.576	0	+0.02(+0.52%)
Jan 29, 2009	3.532	3.563	3.524	3.558	211,989	+0.05(+1.48%)
Jan 28, 2009	3.524	3.524	3.424	3.506	176,363	+0.04(+1.29%)
Jan 27, 2009	3.428	3.469	3.428	3.461	113,368	+0.01(+0.32%)
Jan 26, 2009	3.502	3.502	3.413	3.450	167,050	+0.04(+1.09%)
Jan 23, 2009	3.421	3.421	3.343	3.413	250,043	+0.02(+0.66%)
Jan 22, 2009	3.358	3.424	3.318	3.391	254,173	+0.04(+1.11%)
Jan 21, 2009	3.346	3.354	3.302	3.354	228,021	+0.04(+1.12%)
Jan 20, 2009	3.461	3.461	3.287	3.317	164,977	-0.12(-3.35%)
Jan 16, 2009	3.461	3.461	3.406	3.432	265,173	+0.01(+0.22%)
Jan 15, 2009	3.246	3.424	3.224	3.424	261,965	+0.12(+3.48%)
Jan 14, 2009	3.335	3.354	3.209	3.309	201,177	-0.04(-1.22%)
Jan 13, 2009	3.339	3.376	3.335	3.350	249,601	+0.00(+0.11%)
Jan 12, 2009	3.320	3.647	3.320	3.346	802,506	+0.01(+0.33%)
Jan 09, 2009	3.354	3.358	3.291	3.335	264,003	+0.07(+2.28%)
Jan 08, 2009	3.168	3.265	3.168	3.261	181,363	+0.09(+2.69%)
Jan 07, 2009	3.235	3.243	3.161	3.176	222,339	-0.05(-1.61%)
Jan 06, 2009	3.235	3.261	3.194	3.228	412,018	+0.06(+1.99%)
Jan 05, 2009	3.324	3.324	3.157	3.165	748,513	+0.04(+1.19%)
Jan 02, 2009	2.938	3.139	2.938	3.127	0	+0.20(+6.71%)
Jan 01, 2009	2.972	3.079	2.931	2.931	0	+0.00(+0.00%)
Dec 31, 2008	2.972	3.079	2.931	2.931	454,574	-0.09(-2.83%)
Dec 30, 2008	3.050	3.098	2.998	3.016	419,603	-0.04(-1.22%)
Dec 29, 2008	3.153	3.202	3.038	3.053	261,844	-0.30(-8.96%)
Dec 26, 2008	3.283	3.443	3.135	3.354	342,721	+0.07(+2.15%)
Dec 24, 2008	3.217	3.328	3.191	3.283	239,671	+0.13(+4.00%)
Dec 23, 2008	3.153	3.179	3.116	3.157	233,083	+0.09(+2.90%)
Dec 22, 2008	3.168	3.231	3.042	3.068	478,442	-0.09(-2.93%)
Dec 19, 2008	3.064	3.191	3.064	3.161	176,482	+0.03(+0.83%)
Dec 18, 2008	3.061	3.146	3.039	3.135	350,543	+0.10(+3.30%)
Dec 17, 2008	2.927	3.038	2.860	3.035	329,128	+0.03(+0.99%)
Dec 16, 2008	2.797	3.057	2.696	3.005	668,113	+0.34(+12.81%)
Dec 15, 2008	2.686	2.719	2.597	2.664	259,092	-0.02(-0.69%)
Dec 12, 2008	2.745	2.768	2.682	2.682	188,646	-0.09(-3.21%)
Dec 11, 2008	2.786	2.805	2.723	2.771	244,164	-0.07(-2.35%)
Dec 10, 2008	2.831	2.857	2.775	2.838	167,479	+0.04(+1.32%)
Dec 09, 2008	2.875	2.897	2.782	2.801	251,952	-0.07(-2.45%)
Dec 08, 2008	2.846	2.912	2.846	2.872	212,487	-0.00(-0.13%)
Dec 05, 2008	2.905	2.931	2.734	2.875	377,570	-0.04(-1.40%)
Dec 04, 2008	2.901	3.020	2.894	2.916	155,258	-0.01(-0.51%)
Dec 03, 2008	2.860	2.931	2.801	2.931	187,560	+0.07(+2.60%)
Dec 02, 2008	2.857	2.905	2.805	2.857	216,366	-0.04(-1.28%)