BlackRock MuniYield Investment Fund (NY: MYF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	7.336	7.376	7.318	7.371	30,969	+0.06(+0.76%)
Nov 29, 2006	7.310	7.346	7.310	7.315	30,575	-0.01(-0.07%)
Nov 28, 2006	7.330	7.341	7.320	7.320	14,597	-0.01(-0.07%)
Nov 27, 2006	7.356	7.371	7.310	7.325	13,808	-0.05(-0.62%)
Nov 24, 2006	7.371	7.371	7.366	7.371	4,536	+0.04(+0.48%)
Nov 22, 2006	7.341	7.366	7.336	7.336	9,862	+0.01(+0.14%)
Nov 21, 2006	7.310	7.325	7.297	7.325	25,643	-0.03(-0.34%)
Nov 20, 2006	7.305	7.351	7.297	7.351	36,492	+0.03(+0.42%)
Nov 17, 2006	7.305	7.330	7.305	7.320	24,065	+0.02(+0.21%)
Nov 16, 2006	7.300	7.325	7.300	7.305	11,835	+0.01(+0.14%)
Nov 15, 2006	7.305	7.336	7.295	7.295	43,002	-0.04(-0.48%)
Nov 14, 2006	7.330	7.361	7.330	7.330	32,942	+0.01(+0.07%)
Nov 13, 2006	7.325	7.341	7.320	7.325	28,010	+0.01(+0.07%)
Nov 10, 2006	7.265	7.325	7.265	7.320	32,547	+0.04(+0.49%)
Nov 09, 2006	7.285	7.305	7.280	7.285	17,950	+0.00(+0.00%)
Nov 08, 2006	7.290	7.295	7.265	7.285	13,019	-0.01(-0.14%)
Nov 07, 2006	7.265	7.295	7.265	7.295	14,597	+0.03(+0.42%)
Nov 06, 2006	7.244	7.265	7.244	7.265	15,188	+0.00(+0.00%)
Nov 03, 2006	7.239	7.266	7.239	7.265	9,073	-0.02(-0.21%)
Nov 02, 2006	7.265	7.280	7.265	7.280	19,134	-0.01(-0.07%)
Nov 01, 2006	7.265	7.285	7.259	7.285	42,410	+0.01(+0.14%)
Oct 31, 2006	7.270	7.290	7.244	7.275	33,139	+0.01(+0.07%)
Oct 30, 2006	7.265	7.290	7.265	7.270	17,358	+0.03(+0.42%)
Oct 27, 2006	7.239	7.265	7.234	7.239	31,758	-0.03(-0.35%)
Oct 26, 2006	7.244	7.270	7.239	7.265	14,005	+0.02(+0.21%)
Oct 25, 2006	7.214	7.254	7.214	7.249	22,093	+0.01(+0.14%)
Oct 24, 2006	7.244	7.244	7.209	7.239	33,534	-0.01(-0.14%)
Oct 23, 2006	7.270	7.270	7.229	7.249	10,257	-0.02(-0.21%)
Oct 20, 2006	7.254	7.275	7.249	7.265	15,583	-0.01(-0.07%)
Oct 19, 2006	7.244	7.275	7.244	7.270	41,424	+0.03(+0.42%)
Oct 18, 2006	7.229	7.239	7.194	7.239	33,336	+0.04(+0.56%)
Oct 17, 2006	7.219	7.219	7.189	7.199	11,835	+0.01(+0.07%)
Oct 16, 2006	7.229	7.249	7.194	7.194	35,112	-0.01(-0.14%)
Oct 13, 2006	7.265	7.276	7.199	7.204	41,227	-0.08(-1.04%)
Oct 12, 2006	7.275	7.280	7.275	7.280	23,671	-0.02(-0.28%)
Oct 11, 2006	7.295	7.300	7.244	7.300	34,323	+0.01(+0.07%)
Oct 10, 2006	7.285	7.295	7.285	7.295	16,175	+0.01(+0.07%)
Oct 09, 2006	7.249	7.290	7.249	7.290	18,542	+0.04(+0.56%)
Oct 06, 2006	7.224	7.280	7.224	7.249	19,331	-0.01(-0.14%)
Oct 05, 2006	7.275	7.280	7.249	7.259	33,139	-0.02(-0.21%)
Oct 04, 2006	7.214	7.275	7.214	7.275	17,161	+0.05(+0.63%)
Oct 03, 2006	7.270	7.270	7.199	7.229	32,153	-0.03(-0.35%)
Oct 02, 2006	7.219	7.254	7.219	7.254	18,542	+0.04(+0.49%)
Sep 29, 2006	7.229	7.249	7.214	7.219	15,188	-0.01(-0.14%)
Sep 28, 2006	7.224	7.249	7.224	7.229	22,882	+0.03(+0.35%)
Sep 27, 2006	7.199	7.239	7.199	7.204	44,186	-0.01(-0.07%)
Sep 26, 2006	7.219	7.224	7.194	7.209	47,342	+0.00(+0.00%)
Sep 25, 2006	7.199	7.214	7.189	7.209	15,977	+0.03(+0.42%)
Sep 22, 2006	7.138	7.194	7.138	7.178	66,081	+0.04(+0.57%)
Sep 21, 2006	7.143	7.158	7.138	7.138	48,920	-0.01(-0.14%)
Sep 20, 2006	7.148	7.148	7.133	7.148	26,827	+0.00(+0.00%)
Sep 19, 2006	7.123	7.148	7.123	7.148	28,405	+0.02(+0.21%)
Sep 18, 2006	7.138	7.143	7.112	7.133	6,904	+0.01(+0.14%)
Sep 15, 2006	7.112	7.143	7.112	7.123	6,706	+0.01(+0.14%)
Sep 14, 2006	7.143	7.148	7.112	7.112	9,468	-0.02(-0.21%)
Sep 13, 2006	7.118	7.128	7.107	7.128	17,556	-0.02(-0.28%)
Sep 12, 2006	7.143	7.148	7.097	7.148	24,065	+0.01(+0.07%)
Sep 11, 2006	7.112	7.143	7.112	7.143	7,890	+0.00(+0.00%)
Sep 08, 2006	7.133	7.148	7.102	7.143	28,208	+0.02(+0.21%)
Sep 07, 2006	7.082	7.133	7.082	7.128	53,062	+0.05(+0.64%)
Sep 06, 2006	7.118	7.128	7.077	7.082	54,443	-0.03(-0.36%)
Sep 05, 2006	7.128	7.133	7.097	7.107	45,566	-0.02(-0.28%)
Sep 01, 2006	7.102	7.128	7.102	7.128	33,139	+0.04(+0.57%)
Aug 31, 2006	7.133	7.133	7.077	7.087	60,558	-0.05(-0.64%)
Aug 30, 2006	7.092	7.133	7.092	7.133	35,506	+0.07(+1.00%)
Aug 29, 2006	7.021	7.077	7.021	7.062	21,698	+0.02(+0.29%)
Aug 28, 2006	7.006	7.072	7.006	7.042	20,514	+0.01(+0.07%)
Aug 25, 2006	7.021	7.062	7.013	7.036	16,175	-0.02(-0.22%)
Aug 24, 2006	7.001	7.052	7.001	7.052	17,358	+0.04(+0.58%)
Aug 23, 2006	7.016	7.047	6.996	7.011	40,635	-0.04(-0.50%)
Aug 22, 2006	7.042	7.047	7.021	7.047	44,580	-0.02(-0.22%)
Aug 21, 2006	7.006	7.062	7.001	7.062	36,690	+0.04(+0.51%)
Aug 18, 2006	7.016	7.026	6.976	7.026	47,539	+0.04(+0.58%)
Aug 17, 2006	6.986	7.021	6.986	6.986	31,955	+0.01(+0.07%)
Aug 16, 2006	6.996	7.031	6.976	6.981	48,525	-0.01(-0.07%)
Aug 15, 2006	6.976	7.021	6.976	6.986	15,188	+0.01(+0.15%)
Aug 14, 2006	6.905	6.976	6.905	6.976	22,290	+0.05(+0.77%)
Aug 11, 2006	6.945	6.976	6.920	6.922	24,657	-0.02(-0.33%)
Aug 10, 2006	6.986	6.991	6.920	6.945	20,317	-0.05(-0.65%)
Aug 09, 2006	6.986	6.991	6.971	6.991	13,019	+0.00(+0.00%)
Aug 08, 2006	6.996	6.996	6.955	6.991	15,977	+0.01(+0.07%)
Aug 07, 2006	6.996	6.996	6.960	6.986	29,391	+0.01(+0.07%)
Aug 04, 2006	6.955	6.991	6.945	6.981	9,073	+0.03(+0.36%)
Aug 03, 2006	6.940	6.955	6.920	6.955	9,665	+0.02(+0.22%)
Aug 02, 2006	6.925	6.940	6.900	6.940	16,175	+0.03(+0.37%)
Aug 01, 2006	6.859	6.930	6.859	6.915	28,799	+0.03(+0.44%)
Jul 31, 2006	6.808	6.889	6.808	6.884	28,405	+0.07(+0.97%)
Jul 28, 2006	6.818	6.864	6.803	6.818	48,525	-0.02(-0.30%)
Jul 27, 2006	6.768	6.839	6.768	6.839	24,854	+0.06(+0.82%)
Jul 26, 2006	6.707	6.783	6.707	6.783	52,273	+0.09(+1.29%)
Jul 25, 2006	6.676	6.727	6.676	6.697	61,544	+0.01(+0.15%)
Jul 24, 2006	6.671	6.707	6.671	6.687	20,317	+0.03(+0.38%)
Jul 21, 2006	6.692	6.717	6.656	6.661	65,687	-0.03(-0.45%)
Jul 20, 2006	6.702	6.722	6.692	6.692	31,758	-0.03(-0.38%)
Jul 19, 2006	6.722	6.747	6.717	6.717	64,306	-0.02(-0.30%)
Jul 18, 2006	6.824	6.824	6.717	6.737	25,643	-0.09(-1.34%)
Jul 17, 2006	6.834	6.834	6.803	6.829	12,032	+0.00(+0.00%)
Jul 14, 2006	6.824	6.829	6.798	6.829	16,372	+0.01(+0.07%)
Jul 13, 2006	6.839	6.839	6.793	6.824	12,821	-0.04(-0.52%)
Jul 12, 2006	6.900	6.915	6.808	6.859	43,791	-0.01(-0.15%)
Jul 11, 2006	6.859	6.889	6.839	6.869	18,345	+0.02(+0.30%)
Jul 10, 2006	6.879	6.879	6.849	6.849	13,019	-0.03(-0.44%)
Jul 07, 2006	6.910	6.925	6.859	6.879	15,386	-0.03(-0.44%)
Jul 06, 2006	6.844	6.910	6.844	6.910	22,290	+0.04(+0.52%)
Jul 05, 2006	6.839	6.874	6.818	6.874	12,230	+0.01(+0.07%)
Jul 03, 2006	6.753	6.869	6.753	6.869	30,772	+0.07(+1.04%)
Jun 30, 2006	6.783	6.803	6.753	6.798	28,405	+0.02(+0.22%)
Jun 29, 2006	6.742	6.783	6.742	6.783	16,964	+0.04(+0.60%)
Jun 28, 2006	6.722	6.788	6.717	6.742	36,295	+0.00(+0.00%)
Jun 27, 2006	6.834	6.834	6.727	6.742	38,465	-0.06(-0.82%)
Jun 26, 2006	6.834	6.902	6.798	6.798	23,671	-0.10(-1.47%)
Jun 23, 2006	6.869	6.910	6.844	6.900	15,780	+0.06(+0.89%)
Jun 22, 2006	6.864	6.884	6.834	6.839	19,331	-0.01(-0.07%)
Jun 21, 2006	6.894	6.996	6.844	6.844	31,166	-0.05(-0.74%)
Jun 20, 2006	6.910	6.930	6.894	6.894	28,602	-0.05(-0.66%)
Jun 19, 2006	6.945	6.950	6.905	6.940	15,780	+0.01(+0.15%)
Jun 16, 2006	6.894	6.940	6.864	6.930	49,709	+0.04(+0.51%)
Jun 15, 2006	6.874	6.935	6.870	6.894	24,460	+0.01(+0.07%)
Jun 14, 2006	6.849	6.920	6.849	6.889	72,394	-0.01(-0.15%)
Jun 13, 2006	6.960	6.985	6.900	6.900	44,580	-0.05(-0.66%)
Jun 12, 2006	6.996	6.996	6.945	6.945	82,454	-0.06(-0.87%)
Jun 09, 2006	7.016	7.036	7.006	7.006	30,377	-0.06(-0.86%)
Jun 08, 2006	7.067	7.067	7.026	7.067	59,177	+0.00(+0.00%)
Jun 07, 2006	7.026	7.072	7.021	7.067	90,344	+0.05(+0.65%)
Jun 06, 2006	6.976	7.021	6.960	7.021	56,218	+0.04(+0.58%)
Jun 05, 2006	6.935	6.996	6.935	6.981	66,870	+0.01(+0.15%)
Jun 02, 2006	6.960	7.021	6.945	6.971	76,733	+0.01(+0.15%)
Jun 01, 2006	6.920	6.960	6.920	6.960	36,295	+0.05(+0.66%)
May 31, 2006	6.925	6.925	6.889	6.915	12,032	-0.01(-0.07%)
May 30, 2006	6.900	6.925	6.879	6.920	22,093	+0.03(+0.44%)
May 26, 2006	6.854	6.910	6.854	6.889	21,303	+0.00(+0.00%)
May 25, 2006	6.894	6.894	6.889	6.889	4,734	+0.01(+0.07%)
May 24, 2006	6.869	6.894	6.849	6.884	27,813	+0.01(+0.15%)
May 23, 2006	6.894	6.894	6.869	6.874	88,766	-0.06(-0.80%)
May 22, 2006	6.900	6.940	6.894	6.930	9,073	-0.01(-0.15%)
May 19, 2006	6.879	6.940	6.879	6.940	12,427	+0.06(+0.81%)
May 18, 2006	6.894	6.931	6.884	6.884	29,983	-0.01(-0.15%)
May 17, 2006	6.945	6.960	6.894	6.894	21,698	-0.05(-0.73%)
May 16, 2006	6.900	6.945	6.900	6.945	18,147	+0.02(+0.29%)
May 15, 2006	6.920	6.925	6.910	6.925	10,651	+0.01(+0.07%)
May 12, 2006	6.930	6.935	6.920	6.920	11,046	-0.03(-0.36%)
May 11, 2006	6.945	6.971	6.935	6.945	25,840	-0.03(-0.36%)
May 10, 2006	6.945	6.986	6.945	6.971	12,230	-0.01(-0.07%)
May 09, 2006	6.950	6.976	6.935	6.976	12,230	-0.02(-0.22%)
May 08, 2006	6.925	6.991	6.925	6.991	22,290	+0.00(+0.00%)
May 05, 2006	6.965	6.991	6.930	6.991	29,194	+0.03(+0.36%)
May 04, 2006	6.996	7.011	6.925	6.965	68,251	-0.07(-0.94%)
May 03, 2006	7.011	7.031	7.006	7.031	14,991	+0.00(+0.00%)
May 02, 2006	6.991	7.031	6.991	7.031	14,399	+0.02(+0.22%)
May 01, 2006	7.021	7.041	7.001	7.016	11,243	-0.01(-0.14%)
Apr 28, 2006	7.016	7.042	7.011	7.026	29,194	+0.02(+0.29%)
Apr 27, 2006	7.031	7.036	6.960	7.006	32,547	-0.01(-0.14%)
Apr 26, 2006	6.991	7.016	6.986	7.016	19,134	+0.03(+0.44%)
Apr 25, 2006	7.021	7.021	6.986	6.986	26,432	-0.04(-0.51%)
Apr 24, 2006	7.047	7.047	7.011	7.021	23,473	-0.03(-0.36%)
Apr 21, 2006	7.082	7.092	7.006	7.047	60,361	-0.04(-0.57%)
Apr 20, 2006	7.102	7.118	7.082	7.087	43,988	-0.04(-0.50%)
Apr 19, 2006	7.087	7.143	7.087	7.123	16,767	+0.03(+0.36%)
Apr 18, 2006	7.133	7.133	7.087	7.097	41,818	-0.05(-0.71%)
Apr 17, 2006	7.209	7.219	7.123	7.148	53,062	-0.09(-1.26%)
Apr 13, 2006	7.234	7.254	7.173	7.239	42,607	+0.01(+0.07%)
Apr 12, 2006	7.280	7.285	7.229	7.234	44,975	-0.08(-1.04%)
Apr 11, 2006	7.346	7.346	7.310	7.310	14,399	-0.01(-0.14%)
Apr 10, 2006	7.320	7.401	7.275	7.320	40,832	+0.05(+0.70%)
Apr 07, 2006	7.310	7.310	7.265	7.270	12,230	-0.07(-0.97%)
Apr 06, 2006	7.300	7.341	7.280	7.341	33,534	+0.04(+0.56%)
Apr 05, 2006	7.320	7.351	7.275	7.300	37,479	-0.01(-0.18%)
Apr 04, 2006	7.310	7.371	7.295	7.313	23,276	+0.00(+0.04%)
Apr 03, 2006	7.325	7.325	7.290	7.310	18,345	-0.02(-0.21%)
Mar 31, 2006	7.330	7.341	7.300	7.325	38,860	+0.00(+0.00%)
Mar 30, 2006	7.407	7.429	7.325	7.325	26,629	-0.12(-1.57%)
Mar 29, 2006	7.407	7.447	7.407	7.442	29,588	+0.02(+0.20%)
Mar 28, 2006	7.407	7.457	7.407	7.427	30,772	+0.01(+0.07%)
Mar 27, 2006	7.391	7.427	7.386	7.422	16,964	+0.03(+0.41%)
Mar 24, 2006	7.320	7.396	7.320	7.391	61,150	+0.05(+0.62%)
Mar 23, 2006	7.315	7.346	7.305	7.346	31,166	+0.03(+0.42%)
Mar 22, 2006	7.371	7.371	7.310	7.315	20,712	-0.01(-0.07%)
Mar 21, 2006	7.320	7.341	7.315	7.320	18,147	-0.01(-0.14%)
Mar 20, 2006	7.325	7.351	7.320	7.330	21,698	+0.01(+0.14%)
Mar 17, 2006	7.351	7.351	7.305	7.320	21,698	-0.03(-0.41%)
Mar 16, 2006	7.351	7.366	7.305	7.351	58,783	+0.01(+0.07%)
Mar 15, 2006	7.356	7.396	7.341	7.346	30,575	-0.04(-0.55%)
Mar 14, 2006	7.361	7.386	7.354	7.386	13,413	+0.03(+0.34%)
Mar 13, 2006	7.396	7.396	7.361	7.361	9,665	-0.06(-0.82%)
Mar 10, 2006	7.427	7.427	7.417	7.422	4,339	-0.01(-0.07%)
Mar 09, 2006	7.401	7.437	7.401	7.427	11,638	-0.03(-0.34%)
Mar 08, 2006	7.457	7.528	7.381	7.452	49,314	-0.01(-0.07%)
Mar 07, 2006	7.412	7.457	7.412	7.457	16,767	+0.02(+0.27%)
Mar 06, 2006	7.452	7.452	7.401	7.437	9,862	+0.00(+0.00%)
Mar 03, 2006	7.477	7.496	7.412	7.437	32,744	-0.09(-1.21%)
Mar 02, 2006	7.533	7.533	7.518	7.528	24,065	-0.01(-0.13%)
Mar 01, 2006	7.564	7.604	7.498	7.538	56,416	-0.05(-0.67%)
Feb 28, 2006	7.523	7.589	7.498	7.589	37,084	+0.07(+0.88%)
Feb 27, 2006	7.528	7.554	7.523	7.523	9,665	-0.01(-0.07%)
Feb 24, 2006	7.498	7.528	7.498	7.528	23,079	+0.03(+0.41%)
Feb 23, 2006	7.513	7.548	7.486	7.498	14,399	-0.02(-0.20%)
Feb 22, 2006	7.472	7.513	7.461	7.513	30,969	+0.08(+1.02%)
Feb 21, 2006	7.442	7.442	7.437	7.437	986	-0.01(-0.14%)
Feb 17, 2006	7.457	7.477	7.437	7.447	20,317	-0.02(-0.27%)
Feb 16, 2006	7.437	7.477	7.429	7.467	22,882	+0.01(+0.07%)
Feb 15, 2006	7.412	7.467	7.396	7.462	29,983	+0.09(+1.17%)
Feb 14, 2006	7.351	7.396	7.351	7.376	34,914	+0.01(+0.07%)
Feb 13, 2006	7.407	7.407	7.351	7.371	10,060	-0.03(-0.34%)
Feb 10, 2006	7.346	7.401	7.346	7.396	48,722	+0.02(+0.27%)
Feb 09, 2006	7.381	7.381	7.361	7.376	30,377	-0.03(-0.41%)
Feb 08, 2006	7.391	7.407	7.361	7.407	22,882	+0.05(+0.62%)
Feb 07, 2006	7.351	7.376	7.351	7.361	3,945	+0.01(+0.07%)
Feb 06, 2006	7.371	7.381	7.330	7.356	20,317	+0.01(+0.14%)
Feb 03, 2006	7.341	7.356	7.310	7.346	25,249	+0.00(+0.00%)
Feb 02, 2006	7.295	7.346	7.295	7.346	32,942	+0.05(+0.62%)
Feb 01, 2006	7.310	7.310	7.265	7.300	33,928	-0.02(-0.28%)
Jan 31, 2006	7.310	7.320	7.300	7.320	27,616	+0.01(+0.07%)
Jan 30, 2006	7.305	7.336	7.265	7.315	31,561	-0.02(-0.21%)
Jan 27, 2006	7.320	7.346	7.310	7.330	18,542	-0.02(-0.21%)
Jan 26, 2006	7.336	7.351	7.315	7.346	16,569	-0.02(-0.21%)
Jan 25, 2006	7.386	7.396	7.341	7.361	26,038	-0.01(-0.14%)
Jan 24, 2006	7.381	7.401	7.341	7.371	31,561	+0.01(+0.14%)
Jan 23, 2006	7.305	7.366	7.305	7.361	20,120	+0.01(+0.07%)
Jan 20, 2006	7.320	7.376	7.320	7.356	10,060	+0.01(+0.07%)
Jan 19, 2006	7.351	7.351	7.325	7.351	24,854	+0.01(+0.07%)
Jan 18, 2006	7.336	7.346	7.330	7.346	7,495	-0.01(-0.14%)
Jan 17, 2006	7.341	7.376	7.330	7.356	26,235	+0.02(+0.21%)
Jan 13, 2006	7.376	7.432	7.336	7.341	10,060	-0.10(-1.30%)
Jan 12, 2006	7.351	7.503	7.351	7.437	20,317	+0.06(+0.82%)
Jan 11, 2006	7.427	7.427	7.376	7.376	3,550	-0.03(-0.34%)
Jan 10, 2006	7.417	7.442	7.396	7.401	29,588	-0.06(-0.82%)
Jan 09, 2006	7.503	7.503	7.442	7.462	16,569	-0.04(-0.47%)
Jan 06, 2006	7.513	7.528	7.427	7.498	46,158	-0.03(-0.40%)
Jan 05, 2006	7.528	7.528	7.503	7.528	24,657	+0.02(+0.27%)
Jan 04, 2006	7.508	7.523	7.493	7.508	32,744	-0.02(-0.27%)
Jan 03, 2006	7.477	7.543	7.465	7.528	30,575	+0.03(+0.41%)
Dec 30, 2005	7.477	7.503	7.477	7.498	35,112	-0.01(-0.14%)
Dec 29, 2005	7.554	7.564	7.493	7.508	19,923	-0.04(-0.54%)
Dec 28, 2005	7.493	7.548	7.488	7.548	29,786	+0.06(+0.81%)
Dec 27, 2005	7.457	7.498	7.457	7.488	33,534	+0.01(+0.14%)
Dec 23, 2005	7.488	7.579	7.452	7.477	76,141	+0.04(+0.55%)
Dec 22, 2005	7.447	7.457	7.396	7.437	28,405	-0.01(-0.07%)
Dec 21, 2005	7.351	7.452	7.351	7.442	53,654	+0.06(+0.75%)
Dec 20, 2005	7.320	7.391	7.320	7.386	47,342	+0.03(+0.41%)
Dec 19, 2005	7.452	7.452	7.351	7.356	74,761	-0.10(-1.29%)
Dec 16, 2005	7.554	7.554	7.452	7.452	41,424	-0.04(-0.54%)
Dec 15, 2005	7.528	7.548	7.493	7.493	33,534	-0.07(-0.87%)
Dec 14, 2005	7.619	7.619	7.559	7.559	26,038	-0.01(-0.13%)
Dec 13, 2005	7.614	7.614	7.528	7.569	23,079	-0.04(-0.47%)
Dec 12, 2005	7.604	7.624	7.599	7.604	36,295	-0.01(-0.07%)
Dec 09, 2005	7.599	7.609	7.594	7.609	17,950	+0.03(+0.40%)
Dec 08, 2005	7.574	7.589	7.559	7.579	7,298	+0.01(+0.13%)
Dec 07, 2005	7.564	7.599	7.564	7.569	10,849	-0.07(-0.86%)
Dec 06, 2005	7.564	7.635	7.564	7.635	14,991	+0.06(+0.80%)
Dec 05, 2005	7.645	7.660	7.554	7.574	40,635	-0.03(-0.33%)
Dec 02, 2005	7.579	7.650	7.579	7.599	13,216	-0.03(-0.40%)