BlackRock MuniYield Quality Fund, Inc. (NY: MQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.403	6.466	6.403	6.452	69,201	+0.03(+0.49%)
Nov 29, 2006	6.430	6.448	6.408	6.421	111,304	+0.00(+0.00%)
Nov 28, 2006	6.376	6.439	6.376	6.421	109,064	+0.05(+0.84%)
Nov 27, 2006	6.376	6.390	6.350	6.367	92,268	-0.03(-0.42%)
Nov 24, 2006	6.385	6.417	6.363	6.394	31,129	+0.00(+0.00%)
Nov 22, 2006	6.350	6.408	6.350	6.394	59,347	+0.00(+0.00%)
Nov 21, 2006	6.381	6.412	6.363	6.394	59,123	+0.00(+0.07%)
Nov 20, 2006	6.408	6.421	6.372	6.390	87,341	-0.01(-0.21%)
Nov 17, 2006	6.452	6.457	6.403	6.403	78,159	-0.04(-0.62%)
Nov 16, 2006	6.448	6.466	6.434	6.443	55,764	-0.00(-0.07%)
Nov 15, 2006	6.461	6.484	6.443	6.448	74,800	-0.03(-0.48%)
Nov 14, 2006	6.510	6.510	6.461	6.479	154,975	+0.01(+0.14%)
Nov 13, 2006	6.475	6.501	6.457	6.470	68,529	-0.02(-0.28%)
Nov 10, 2006	6.475	6.497	6.470	6.488	35,832	-0.01(-0.14%)
Nov 09, 2006	6.506	6.515	6.461	6.497	85,549	+0.00(+0.07%)
Nov 08, 2006	6.506	6.555	6.488	6.492	59,795	+0.00(+0.00%)
Nov 07, 2006	6.515	6.515	6.479	6.492	32,025	-0.00(-0.07%)
Nov 06, 2006	6.519	6.519	6.470	6.497	69,873	+0.02(+0.28%)
Nov 03, 2006	6.515	6.515	6.470	6.479	22,395	-0.02(-0.27%)
Nov 02, 2006	6.519	6.519	6.466	6.497	38,295	-0.02(-0.34%)
Nov 01, 2006	6.533	6.533	6.484	6.519	57,779	+0.05(+0.83%)
Oct 31, 2006	6.475	6.475	6.443	6.466	52,404	+0.02(+0.28%)
Oct 30, 2006	6.475	6.475	6.434	6.448	97,419	+0.03(+0.42%)
Oct 27, 2006	6.367	6.421	6.367	6.421	50,837	+0.03(+0.42%)
Oct 26, 2006	6.381	6.434	6.381	6.394	62,706	+0.00(+0.00%)
Oct 25, 2006	6.341	6.412	6.323	6.394	80,846	+0.04(+0.56%)
Oct 24, 2006	6.381	6.381	6.341	6.358	97,867	-0.00(-0.07%)
Oct 23, 2006	6.363	6.417	6.358	6.363	61,139	-0.04(-0.70%)
Oct 20, 2006	6.358	6.408	6.358	6.408	27,770	+0.00(+0.00%)
Oct 19, 2006	6.381	6.417	6.376	6.408	44,790	+0.04(+0.56%)
Oct 18, 2006	6.372	6.403	6.332	6.372	64,946	+0.00(+0.00%)
Oct 17, 2006	6.367	6.390	6.367	6.372	86,221	+0.00(+0.07%)
Oct 16, 2006	6.385	6.385	6.363	6.367	43,894	+0.01(+0.14%)
Oct 13, 2006	6.385	6.417	6.341	6.358	127,876	-0.07(-1.11%)
Oct 12, 2006	6.461	6.461	6.417	6.430	30,457	-0.05(-0.76%)
Oct 11, 2006	6.506	6.524	6.475	6.479	80,846	-0.01(-0.14%)
Oct 10, 2006	6.506	6.510	6.479	6.488	73,680	+0.01(+0.14%)
Oct 09, 2006	6.497	6.506	6.457	6.479	29,113	+0.00(+0.07%)
Oct 06, 2006	6.524	6.524	6.448	6.475	47,477	-0.02(-0.34%)
Oct 05, 2006	6.510	6.515	6.475	6.497	33,368	+0.00(+0.00%)
Oct 04, 2006	6.484	6.519	6.475	6.497	48,597	-0.01(-0.21%)
Oct 03, 2006	6.510	6.515	6.475	6.510	65,170	+0.00(+0.07%)
Oct 02, 2006	6.510	6.510	6.484	6.506	41,879	+0.03(+0.48%)
Sep 29, 2006	6.488	6.506	6.475	6.475	84,654	+0.00(+0.07%)
Sep 28, 2006	6.506	6.506	6.470	6.470	49,717	-0.04(-0.55%)
Sep 27, 2006	6.461	6.515	6.461	6.506	116,903	+0.03(+0.41%)
Sep 26, 2006	6.515	6.515	6.452	6.479	101,450	+0.02(+0.35%)
Sep 25, 2006	6.506	6.506	6.439	6.457	49,269	-0.00(-0.07%)
Sep 22, 2006	6.492	6.492	6.434	6.461	34,488	+0.00(+0.07%)
Sep 21, 2006	6.421	6.457	6.399	6.457	55,988	+0.04(+0.56%)
Sep 20, 2006	6.448	6.452	6.412	6.421	72,336	-0.01(-0.14%)
Sep 19, 2006	6.452	6.466	6.408	6.430	49,941	-0.01(-0.21%)
Sep 18, 2006	6.439	6.479	6.403	6.443	66,066	+0.02(+0.35%)
Sep 15, 2006	6.439	6.457	6.417	6.421	50,613	+0.00(+0.07%)
Sep 14, 2006	6.443	6.443	6.403	6.417	73,232	+0.00(+0.07%)
Sep 13, 2006	6.461	6.461	6.412	6.412	51,285	-0.04(-0.62%)
Sep 12, 2006	6.475	6.475	6.417	6.452	46,358	-0.00(-0.07%)
Sep 11, 2006	6.452	6.457	6.430	6.457	38,071	+0.02(+0.28%)
Sep 08, 2006	6.448	6.448	6.421	6.439	84,430	+0.01(+0.14%)
Sep 07, 2006	6.448	6.452	6.385	6.430	90,252	+0.01(+0.14%)
Sep 06, 2006	6.484	6.484	6.399	6.421	61,139	-0.05(-0.76%)
Sep 05, 2006	6.519	6.519	6.443	6.470	63,826	-0.00(-0.07%)
Sep 01, 2006	6.510	6.510	6.434	6.475	150,048	+0.01(+0.14%)
Aug 31, 2006	6.466	6.470	6.452	6.466	90,924	+0.01(+0.14%)
Aug 30, 2006	6.470	6.470	6.443	6.457	90,924	+0.01(+0.21%)
Aug 29, 2006	6.452	6.452	6.430	6.443	64,274	+0.01(+0.14%)
Aug 28, 2006	6.430	6.452	6.417	6.434	69,425	+0.01(+0.14%)
Aug 25, 2006	6.448	6.448	6.408	6.425	70,321	+0.00(+0.07%)
Aug 24, 2006	6.403	6.425	6.385	6.421	61,586	+0.05(+0.77%)
Aug 23, 2006	6.417	6.417	6.358	6.372	95,851	-0.02(-0.35%)
Aug 22, 2006	6.421	6.421	6.332	6.394	149,152	+0.06(+0.99%)
Aug 21, 2006	6.327	6.341	6.305	6.332	94,508	+0.00(+0.07%)
Aug 18, 2006	6.314	6.327	6.292	6.327	80,622	+0.05(+0.78%)
Aug 17, 2006	6.278	6.305	6.260	6.278	61,139	+0.03(+0.43%)
Aug 16, 2006	6.287	6.292	6.233	6.251	103,018	+0.00(+0.00%)
Aug 15, 2006	6.251	6.274	6.211	6.251	122,278	+0.04(+0.72%)
Aug 14, 2006	6.225	6.247	6.207	6.207	87,341	+0.02(+0.36%)
Aug 11, 2006	6.189	6.233	6.175	6.184	59,795	+0.02(+0.36%)
Aug 10, 2006	6.153	6.175	6.113	6.162	87,789	-0.01(-0.22%)
Aug 09, 2006	6.211	6.237	6.144	6.175	139,746	+0.01(+0.22%)
Aug 08, 2006	6.193	6.198	6.162	6.162	51,061	-0.03(-0.50%)
Aug 07, 2006	6.242	6.242	6.171	6.193	97,419	-0.03(-0.50%)
Aug 04, 2006	6.207	6.256	6.207	6.225	146,689	+0.06(+0.94%)
Aug 03, 2006	6.216	6.216	6.166	6.166	67,185	-0.01(-0.14%)
Aug 02, 2006	6.149	6.189	6.113	6.175	140,866	+0.07(+1.17%)
Aug 01, 2006	6.162	6.166	6.099	6.104	154,975	-0.01(-0.22%)
Jul 31, 2006	6.099	6.144	6.095	6.117	135,267	+0.02(+0.29%)
Jul 28, 2006	6.113	6.131	6.099	6.099	71,216	+0.01(+0.22%)
Jul 27, 2006	6.099	6.126	6.068	6.086	127,653	+0.02(+0.37%)
Jul 26, 2006	6.037	6.095	6.034	6.064	97,195	+0.01(+0.22%)
Jul 25, 2006	6.073	6.073	6.024	6.050	107,497	+0.01(+0.15%)
Jul 24, 2006	5.992	6.073	5.992	6.041	119,142	+0.06(+1.05%)
Jul 21, 2006	5.961	5.983	5.948	5.979	78,831	+0.03(+0.45%)
Jul 20, 2006	5.988	6.015	5.952	5.952	124,517	-0.05(-0.82%)
Jul 19, 2006	6.006	6.006	5.966	6.001	80,622	+0.06(+0.98%)
Jul 18, 2006	5.961	5.979	5.939	5.943	109,736	-0.06(-0.97%)
Jul 17, 2006	5.992	6.001	5.966	6.001	34,264	+0.02(+0.30%)
Jul 14, 2006	5.988	6.010	5.979	5.983	56,212	+0.01(+0.22%)
Jul 13, 2006	6.028	6.028	5.966	5.970	59,347	-0.06(-0.96%)
Jul 12, 2006	6.055	6.059	5.988	6.028	113,320	+0.04(+0.75%)
Jul 11, 2006	5.961	6.010	5.943	5.983	194,166	+0.02(+0.37%)
Jul 10, 2006	5.943	5.961	5.939	5.961	77,711	-0.02(-0.30%)
Jul 07, 2006	5.992	5.992	5.948	5.979	92,268	+0.02(+0.37%)
Jul 06, 2006	5.957	5.966	5.939	5.957	62,258	+0.02(+0.30%)
Jul 05, 2006	5.921	5.948	5.916	5.939	77,263	+0.02(+0.30%)
Jul 03, 2006	5.921	5.934	5.903	5.921	39,415	+0.03(+0.44%)
Jun 30, 2006	5.916	5.930	5.894	5.895	103,242	-0.01(-0.14%)
Jun 29, 2006	5.881	5.907	5.872	5.903	96,747	+0.02(+0.38%)
Jun 28, 2006	5.894	5.916	5.845	5.881	117,351	+0.01(+0.15%)
Jun 27, 2006	5.899	5.916	5.872	5.872	51,061	-0.02(-0.30%)
Jun 26, 2006	5.899	5.903	5.854	5.890	80,622	+0.00(+0.00%)
Jun 23, 2006	5.907	5.957	5.760	5.890	199,765	-0.05(-0.83%)
Jun 22, 2006	5.992	6.006	5.939	5.939	70,992	-0.04(-0.67%)
Jun 21, 2006	5.997	6.015	5.979	5.979	57,779	-0.01(-0.22%)
Jun 20, 2006	6.010	6.015	5.992	5.992	70,992	-0.04(-0.59%)
Jun 19, 2006	6.064	6.073	5.992	6.028	110,408	+0.01(+0.15%)
Jun 16, 2006	6.019	6.023	5.988	6.019	44,566	+0.01(+0.22%)
Jun 15, 2006	6.001	6.028	5.988	6.006	43,222	-0.02(-0.37%)
Jun 14, 2006	6.073	6.086	5.979	6.028	83,310	-0.02(-0.37%)
Jun 13, 2006	6.068	6.077	6.041	6.050	36,952	+0.00(+0.00%)
Jun 12, 2006	6.162	6.162	6.046	6.050	137,954	-0.08(-1.31%)
Jun 09, 2006	6.171	6.171	6.104	6.131	70,097	-0.04(-0.72%)
Jun 08, 2006	6.144	6.175	6.140	6.175	73,456	+0.03(+0.51%)
Jun 07, 2006	6.216	6.216	6.126	6.144	135,267	-0.03(-0.51%)
Jun 06, 2006	6.180	6.184	6.140	6.175	81,294	+0.01(+0.14%)
Jun 05, 2006	6.238	6.238	6.166	6.166	53,524	-0.07(-1.15%)
Jun 02, 2006	6.300	6.300	6.220	6.238	69,649	+0.04(+0.65%)
Jun 01, 2006	6.184	6.207	6.153	6.198	123,173	+0.05(+0.80%)
May 31, 2006	6.149	6.184	6.144	6.149	74,800	+0.01(+0.22%)
May 30, 2006	6.153	6.162	6.117	6.135	75,248	-0.00(-0.07%)
May 26, 2006	6.108	6.153	6.108	6.140	124,069	+0.03(+0.44%)
May 25, 2006	6.117	6.126	6.086	6.113	68,081	-0.00(-0.07%)
May 24, 2006	6.117	6.117	6.077	6.117	56,660	+0.00(+0.07%)
May 23, 2006	6.113	6.126	6.077	6.113	101,450	-0.02(-0.29%)
May 22, 2006	6.131	6.131	6.108	6.131	59,123	+0.00(+0.07%)
May 19, 2006	6.153	6.153	6.104	6.126	64,722	-0.00(-0.07%)
May 18, 2006	6.086	6.131	6.086	6.131	58,451	+0.04(+0.73%)
May 17, 2006	6.166	6.166	6.077	6.086	87,565	-0.08(-1.23%)
May 16, 2006	6.064	6.220	6.064	6.162	186,552	+0.09(+1.47%)
May 15, 2006	6.064	6.095	6.042	6.073	102,122	+0.01(+0.22%)
May 12, 2006	6.050	6.086	6.046	6.059	86,445	+0.02(+0.37%)
May 11, 2006	6.144	6.158	5.992	6.037	156,095	-0.14(-2.31%)
May 10, 2006	6.189	6.220	6.158	6.180	101,898	-0.01(-0.14%)
May 09, 2006	6.193	6.211	6.184	6.189	85,102	-0.00(-0.07%)
May 08, 2006	6.189	6.198	6.153	6.193	81,518	+0.02(+0.29%)
May 05, 2006	6.158	6.180	6.149	6.175	70,545	+0.02(+0.29%)
May 04, 2006	6.144	6.175	6.144	6.158	89,357	+0.00(+0.07%)
May 03, 2006	6.180	6.198	6.135	6.153	139,074	-0.01(-0.14%)
May 02, 2006	6.198	6.242	6.162	6.162	125,413	-0.02(-0.36%)
May 01, 2006	6.166	6.220	6.166	6.184	60,691	+0.00(+0.00%)
Apr 28, 2006	6.162	6.211	6.162	6.184	23,962	+0.01(+0.22%)
Apr 27, 2006	6.140	6.198	6.140	6.171	68,753	+0.01(+0.14%)
Apr 26, 2006	6.175	6.198	6.149	6.162	70,097	-0.03(-0.50%)
Apr 25, 2006	6.193	6.216	6.144	6.193	72,112	+0.00(+0.00%)
Apr 24, 2006	6.175	6.220	6.135	6.193	96,299	+0.03(+0.43%)
Apr 21, 2006	6.140	6.171	6.140	6.166	128,548	+0.01(+0.15%)
Apr 20, 2006	6.162	6.175	6.140	6.158	53,300	-0.04(-0.58%)
Apr 19, 2006	6.171	6.211	6.162	6.193	64,274	+0.00(+0.07%)
Apr 18, 2006	6.166	6.202	6.158	6.189	92,268	+0.03(+0.51%)
Apr 17, 2006	6.184	6.198	6.158	6.158	92,268	-0.06(-0.93%)
Apr 13, 2006	6.296	6.274	6.216	6.216	55,092	-0.08(-1.28%)
Apr 12, 2006	6.341	6.341	6.278	6.296	46,358	-0.07(-1.05%)
Apr 11, 2006	6.363	6.430	6.358	6.363	41,431	-0.00(-0.07%)
Apr 10, 2006	6.385	6.394	6.358	6.367	82,414	-0.00(-0.07%)
Apr 07, 2006	6.394	6.394	6.358	6.372	49,941	-0.01(-0.21%)
Apr 06, 2006	6.372	6.394	6.350	6.385	77,711	+0.01(+0.21%)
Apr 05, 2006	6.434	6.434	6.363	6.372	38,071	-0.03(-0.42%)
Apr 04, 2006	6.461	6.461	6.394	6.399	84,654	+0.00(+0.00%)
Apr 03, 2006	6.452	6.457	6.394	6.399	60,243	-0.05(-0.83%)
Mar 31, 2006	6.448	6.470	6.434	6.452	53,972	-0.00(-0.07%)
Mar 30, 2006	6.555	6.555	6.457	6.457	115,559	-0.10(-1.57%)
Mar 29, 2006	6.564	6.600	6.542	6.559	39,191	-0.01(-0.20%)
Mar 28, 2006	6.586	6.600	6.537	6.573	70,321	-0.01(-0.20%)
Mar 27, 2006	6.528	6.586	6.524	6.586	58,899	+0.04(+0.55%)
Mar 24, 2006	6.600	6.600	6.524	6.550	81,742	-0.00(-0.07%)
Mar 23, 2006	6.497	6.555	6.475	6.555	66,737	+0.08(+1.24%)
Mar 22, 2006	6.461	6.515	6.461	6.475	94,955	-0.01(-0.14%)
Mar 21, 2006	6.475	6.519	6.439	6.484	159,902	-0.02(-0.27%)
Mar 20, 2006	6.479	6.546	6.475	6.501	176,698	-0.00(-0.07%)
Mar 17, 2006	6.515	6.537	6.475	6.506	95,627	-0.01(-0.14%)
Mar 16, 2006	6.475	6.515	6.457	6.515	99,882	+0.05(+0.76%)
Mar 15, 2006	6.399	6.475	6.399	6.466	152,959	+0.00(+0.00%)
Mar 14, 2006	6.439	6.466	6.412	6.466	83,310	+0.02(+0.28%)
Mar 13, 2006	6.430	6.457	6.412	6.448	70,097	+0.03(+0.49%)
Mar 10, 2006	6.367	6.430	6.367	6.417	63,826	-0.00(-0.07%)
Mar 09, 2006	6.390	6.466	6.385	6.421	151,168	+0.02(+0.28%)
Mar 08, 2006	6.305	6.403	6.305	6.403	83,310	+0.08(+1.27%)
Mar 07, 2006	6.363	6.363	6.323	6.323	65,170	-0.00(-0.07%)
Mar 06, 2006	6.381	6.385	6.327	6.327	67,857	-0.05(-0.84%)
Mar 03, 2006	6.421	6.421	6.376	6.381	79,503	-0.03(-0.49%)
Mar 02, 2006	6.430	6.430	6.408	6.412	57,555	+0.00(+0.00%)
Mar 01, 2006	6.421	6.443	6.412	6.412	64,946	-0.00(-0.07%)
Feb 28, 2006	6.403	6.439	6.399	6.417	102,570	+0.01(+0.21%)
Feb 27, 2006	6.425	6.425	6.385	6.403	71,888	+0.00(+0.00%)
Feb 24, 2006	6.390	6.408	6.390	6.403	37,624	+0.01(+0.21%)
Feb 23, 2006	6.376	6.430	6.376	6.390	79,951	-0.02(-0.28%)
Feb 22, 2006	6.385	6.434	6.385	6.408	49,941	-0.00(-0.07%)
Feb 21, 2006	6.381	6.412	6.367	6.412	63,154	+0.02(+0.28%)
Feb 17, 2006	6.412	6.412	6.385	6.394	69,649	-0.02(-0.28%)
Feb 16, 2006	6.399	6.425	6.385	6.412	26,874	+0.01(+0.21%)
Feb 15, 2006	6.385	6.403	6.358	6.399	63,154	+0.03(+0.42%)
Feb 14, 2006	6.376	6.376	6.354	6.372	48,821	-0.01(-0.14%)
Feb 13, 2006	6.372	6.434	6.350	6.381	73,456	-0.02(-0.35%)
Feb 10, 2006	6.430	6.430	6.381	6.403	137,730	-0.04(-0.55%)
Feb 09, 2006	6.403	6.443	6.372	6.439	94,955	+0.02(+0.28%)
Feb 08, 2006	6.372	6.421	6.354	6.421	117,799	+0.05(+0.77%)
Feb 07, 2006	6.385	6.385	6.341	6.372	42,327	-0.01(-0.21%)
Feb 06, 2006	6.354	6.412	6.332	6.385	92,044	+0.04(+0.63%)
Feb 03, 2006	6.385	6.403	6.327	6.345	74,576	-0.06(-0.91%)
Feb 02, 2006	6.399	6.421	6.390	6.403	108,393	+0.00(+0.07%)
Feb 01, 2006	6.421	6.421	6.385	6.399	124,293	-0.02(-0.35%)
Jan 31, 2006	6.394	6.430	6.394	6.421	161,917	-0.02(-0.28%)
Jan 30, 2006	6.439	6.443	6.403	6.439	68,081	+0.02(+0.28%)
Jan 27, 2006	6.430	6.466	6.421	6.421	93,164	-0.01(-0.14%)
Jan 26, 2006	6.457	6.457	6.421	6.430	31,129	-0.02(-0.28%)
Jan 25, 2006	6.506	6.506	6.421	6.448	93,612	-0.01(-0.21%)
Jan 24, 2006	6.475	6.492	6.443	6.461	94,284	+0.01(+0.14%)
Jan 23, 2006	6.470	6.488	6.452	6.452	62,930	-0.02(-0.28%)
Jan 20, 2006	6.430	6.488	6.403	6.470	85,773	+0.04(+0.63%)
Jan 19, 2006	6.394	6.430	6.394	6.430	87,117	+0.02(+0.35%)
Jan 18, 2006	6.430	6.430	6.390	6.408	82,862	-0.01(-0.21%)
Jan 17, 2006	6.448	6.448	6.390	6.421	66,066	-0.03(-0.42%)
Jan 13, 2006	6.533	6.546	6.439	6.448	84,206	-0.10(-1.50%)
Jan 12, 2006	6.573	6.582	6.533	6.546	68,977	-0.05(-0.74%)
Jan 11, 2006	6.600	6.653	6.591	6.595	45,014	-0.02(-0.34%)
Jan 10, 2006	6.658	6.676	6.586	6.617	66,066	-0.04(-0.60%)
Jan 09, 2006	6.595	6.658	6.564	6.658	84,878	+0.06(+0.95%)
Jan 06, 2006	6.555	6.600	6.550	6.595	89,133	+0.02(+0.34%)
Jan 05, 2006	6.542	6.609	6.537	6.573	84,878	+0.02(+0.34%)
Jan 04, 2006	6.559	6.586	6.542	6.550	60,691	+0.02(+0.27%)
Jan 03, 2006	6.497	6.542	6.479	6.533	95,403	+0.01(+0.21%)
Dec 30, 2005	6.497	6.564	6.497	6.519	68,977	+0.01(+0.14%)
Dec 29, 2005	6.559	6.577	6.510	6.510	63,602	-0.01(-0.14%)
Dec 28, 2005	6.484	6.564	6.484	6.519	80,846	+0.01(+0.21%)
Dec 27, 2005	6.542	6.582	6.497	6.506	77,487	-0.08(-1.15%)
Dec 23, 2005	6.573	6.582	6.506	6.582	51,957	+0.05(+0.82%)
Dec 22, 2005	6.497	6.542	6.479	6.528	92,940	+0.03(+0.48%)
Dec 21, 2005	6.519	6.528	6.488	6.497	72,784	-0.01(-0.21%)
Dec 20, 2005	6.488	6.542	6.479	6.510	60,915	+0.02(+0.34%)
Dec 19, 2005	6.475	6.537	6.475	6.488	56,660	+0.00(+0.00%)
Dec 16, 2005	6.484	6.542	6.484	6.488	74,800	-0.01(-0.14%)
Dec 15, 2005	6.466	6.533	6.457	6.497	105,257	+0.04(+0.69%)
Dec 14, 2005	6.519	6.542	6.452	6.452	109,288	-0.07(-1.03%)
Dec 13, 2005	6.537	6.573	6.519	6.519	75,919	-0.04(-0.68%)
Dec 12, 2005	6.568	6.577	6.546	6.564	64,722	+0.02(+0.27%)
Dec 09, 2005	6.475	6.555	6.475	6.546	57,331	+0.03(+0.48%)
Dec 08, 2005	6.443	6.582	6.443	6.515	130,340	+0.06(+0.97%)
Dec 07, 2005	6.408	6.457	6.385	6.452	57,779	+0.02(+0.28%)
Dec 06, 2005	6.350	6.470	6.350	6.434	150,944	+0.02(+0.28%)
Dec 05, 2005	6.430	6.479	6.394	6.417	137,282	-0.07(-1.10%)
Dec 02, 2005	6.412	6.488	6.381	6.488	147,136	+0.08(+1.25%)