BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.247	3.359	3.187	3.269	414,367	+0.03(+0.81%)
Dec 30, 2008	3.333	3.333	3.232	3.243	311,927	-0.06(-1.81%)
Dec 29, 2008	3.359	3.385	3.243	3.303	366,069	-0.10(-2.96%)
Dec 26, 2008	3.419	3.422	3.370	3.404	132,625	-0.05(-1.41%)
Dec 24, 2008	3.433	3.489	3.415	3.452	103,528	+0.02(+0.54%)
Dec 23, 2008	3.527	3.590	3.389	3.433	378,657	-0.02(-0.65%)
Dec 22, 2008	3.422	3.456	3.359	3.456	328,974	+0.09(+2.66%)
Dec 19, 2008	3.321	3.377	3.258	3.366	334,606	+0.08(+2.38%)
Dec 18, 2008	3.221	3.295	3.198	3.288	283,012	+0.13(+4.26%)
Dec 17, 2008	3.131	3.157	3.038	3.154	373,971	+0.04(+1.32%)
Dec 16, 2008	3.210	3.210	2.982	3.113	446,569	+0.11(+3.73%)
Dec 15, 2008	3.038	3.109	2.978	3.001	210,258	-0.09(-2.90%)
Dec 12, 2008	3.064	3.101	3.019	3.090	185,920	-0.04(-1.43%)
Dec 11, 2008	3.180	3.210	3.071	3.135	133,069	-0.08(-2.55%)
Dec 10, 2008	3.105	3.217	3.105	3.217	198,042	+0.08(+2.50%)
Dec 09, 2008	3.195	3.213	3.135	3.139	240,981	-0.11(-3.44%)
Dec 08, 2008	3.310	3.351	3.221	3.251	412,569	-0.06(-1.92%)
Dec 05, 2008	3.217	3.519	3.120	3.314	679,060	+0.04(+1.14%)
Dec 04, 2008	3.336	3.336	3.262	3.277	350,747	-0.07(-2.23%)
Dec 03, 2008	3.374	3.415	3.247	3.351	180,138	+0.05(+1.47%)
Dec 02, 2008	3.307	3.374	3.254	3.303	241,673	-0.00(-0.11%)
Dec 01, 2008	3.273	3.370	3.258	3.307	101,515	-0.10(-2.96%)
Nov 28, 2008	3.366	3.426	3.348	3.407	59,273	-0.00(-0.11%)
Nov 26, 2008	3.336	3.452	3.307	3.411	262,224	+0.07(+2.24%)
Nov 25, 2008	3.180	3.336	3.172	3.336	205,885	+0.15(+4.56%)
Nov 24, 2008	3.232	3.284	3.172	3.191	311,560	-0.01(-0.23%)
Nov 21, 2008	3.124	3.198	2.974	3.198	372,674	+0.07(+2.39%)
Nov 20, 2008	3.146	3.236	3.090	3.124	273,599	-0.12(-3.79%)
Nov 19, 2008	3.366	3.389	3.172	3.247	440,074	-0.16(-4.61%)
Nov 18, 2008	3.516	3.527	3.363	3.404	158,549	-0.16(-4.50%)
Nov 17, 2008	3.680	3.680	3.523	3.564	125,752	-0.09(-2.55%)
Nov 14, 2008	3.691	3.736	3.642	3.657	116,880	-0.11(-2.87%)
Nov 13, 2008	3.732	3.795	3.635	3.766	182,067	+0.03(+0.90%)
Nov 12, 2008	3.833	3.866	3.698	3.732	143,755	-0.16(-4.21%)
Nov 11, 2008	3.952	3.952	3.818	3.896	169,832	-0.03(-0.85%)
Nov 10, 2008	4.124	4.124	3.911	3.930	249,205	-0.16(-3.92%)
Nov 07, 2008	4.187	4.187	4.064	4.090	195,389	-0.10(-2.32%)
Nov 06, 2008	4.172	4.187	4.105	4.187	140,918	+0.02(+0.54%)
Nov 05, 2008	4.210	4.210	4.109	4.165	170,644	-0.06(-1.33%)
Nov 04, 2008	4.075	4.225	4.075	4.221	190,221	+0.16(+3.95%)
Nov 03, 2008	4.094	4.105	4.042	4.060	195,478	-0.02(-0.46%)
Oct 31, 2008	4.143	4.143	4.034	4.079	233,792	+0.09(+2.15%)
Oct 30, 2008	4.120	4.124	3.960	3.993	238,007	-0.01(-0.19%)
Oct 29, 2008	3.960	4.008	3.926	4.001	284,387	+0.03(+0.85%)
Oct 28, 2008	3.919	3.967	3.878	3.967	223,476	+0.06(+1.53%)
Oct 27, 2008	3.881	3.919	3.833	3.907	191,828	+0.00(+0.10%)
Oct 24, 2008	3.784	3.922	3.773	3.904	271,833	-0.03(-0.85%)
Oct 23, 2008	4.027	4.027	3.904	3.937	260,877	-0.01(-0.38%)
Oct 22, 2008	4.049	4.087	3.925	3.952	158,667	-0.10(-2.40%)
Oct 21, 2008	4.101	4.105	4.019	4.049	350,801	-0.06(-1.36%)
Oct 20, 2008	4.049	4.225	4.019	4.105	277,889	+0.10(+2.42%)
Oct 17, 2008	3.728	4.008	3.628	4.008	311,731	+0.16(+4.17%)
Oct 16, 2008	3.844	3.900	3.754	3.848	346,717	-0.00(-0.10%)
Oct 15, 2008	4.199	4.206	3.851	3.851	292,626	-0.37(-8.67%)
Oct 14, 2008	4.292	4.415	4.176	4.217	421,580	+0.01(+0.36%)
Oct 13, 2008	3.807	4.269	3.650	4.202	777,658	+0.75(+21.73%)
Oct 10, 2008	3.023	3.452	2.889	3.452	913,895	+0.03(+0.98%)
Oct 09, 2008	3.788	3.799	3.329	3.419	482,440	-0.18(-5.08%)
Oct 08, 2008	3.572	3.795	3.475	3.601	491,800	-0.25(-6.49%)
Oct 07, 2008	4.057	4.105	3.739	3.851	331,230	-0.19(-4.80%)
Oct 06, 2008	4.199	4.217	3.881	4.046	396,104	-0.22(-5.16%)
Oct 03, 2008	4.255	4.292	4.191	4.266	248,320	+0.09(+2.24%)
Oct 02, 2008	4.255	4.269	4.172	4.172	163,731	-0.07(-1.67%)
Oct 01, 2008	4.150	4.292	4.135	4.243	219,283	+0.14(+3.36%)
Sep 30, 2008	4.105	4.165	4.004	4.105	630,636	+0.14(+3.48%)
Sep 29, 2008	4.352	4.355	3.934	3.967	355,203	-0.49(-10.90%)
Sep 26, 2008	4.460	4.493	4.374	4.452	0	-0.25(-5.32%)
Sep 25, 2008	4.695	4.736	4.665	4.702	304,628	-0.05(-1.10%)
Sep 24, 2008	4.665	4.755	4.639	4.755	424,115	+0.09(+1.92%)
Sep 23, 2008	4.728	4.796	4.658	4.665	324,124	-0.14(-2.88%)
Sep 22, 2008	4.852	4.911	4.766	4.803	238,425	-0.25(-4.95%)
Sep 19, 2008	5.169	5.169	4.736	5.053	0	+0.66(+15.14%)
Sep 18, 2008	4.184	4.505	4.184	4.389	506,671	+0.01(+0.17%)
Sep 17, 2008	4.702	4.781	4.359	4.381	958,895	-0.44(-9.06%)
Sep 16, 2008	4.867	4.889	4.796	4.818	413,957	-0.22(-4.37%)
Sep 15, 2008	5.094	5.105	5.016	5.038	251,932	-0.16(-3.16%)
Sep 12, 2008	5.165	5.206	5.161	5.202	97,333	-0.02(-0.43%)
Sep 11, 2008	5.217	5.247	5.195	5.225	265,394	-0.10(-1.82%)
Sep 10, 2008	5.318	5.370	5.314	5.322	200,191	-0.03(-0.63%)
Sep 09, 2008	5.374	5.378	5.326	5.355	112,593	-0.03(-0.55%)
Sep 08, 2008	5.479	5.482	5.355	5.385	161,512	-0.01(-0.21%)
Sep 05, 2008	5.378	5.415	5.374	5.397	0	-0.00(-0.07%)
Sep 04, 2008	5.393	5.430	5.378	5.400	102,769	-0.06(-1.09%)
Sep 03, 2008	5.423	5.460	5.411	5.460	125,277	-0.00(-0.07%)
Sep 02, 2008	5.408	5.464	5.408	5.464	193,650	+0.05(+0.90%)
Aug 29, 2008	5.423	5.423	5.378	5.415	117,108	+0.01(+0.21%)
Aug 28, 2008	5.348	5.404	5.348	5.404	142,105	+0.06(+1.05%)
Aug 27, 2008	5.359	5.370	5.341	5.348	104,425	-0.02(-0.42%)
Aug 26, 2008	5.352	5.374	5.333	5.370	156,100	+0.01(+0.28%)
Aug 25, 2008	5.299	5.370	5.299	5.355	262,857	+0.00(+0.00%)
Aug 22, 2008	5.270	5.359	5.262	5.355	186,469	+0.10(+1.99%)
Aug 21, 2008	5.266	5.292	5.161	5.251	277,455	-0.07(-1.33%)
Aug 20, 2008	5.322	5.355	5.322	5.322	81,537	-0.01(-0.14%)
Aug 19, 2008	5.337	5.344	5.326	5.329	69,608	-0.01(-0.21%)
Aug 18, 2008	5.337	5.389	5.337	5.341	136,596	-0.02(-0.42%)
Aug 15, 2008	5.378	5.387	5.348	5.363	0	-0.03(-0.62%)
Aug 14, 2008	5.352	5.411	5.352	5.397	146,009	+0.01(+0.21%)
Aug 13, 2008	5.363	5.411	5.355	5.385	134,144	-0.06(-1.16%)
Aug 12, 2008	5.445	5.449	5.411	5.449	122,008	-0.01(-0.14%)
Aug 11, 2008	5.423	5.464	5.419	5.456	117,284	+0.06(+1.04%)
Aug 08, 2008	5.359	5.400	5.359	5.400	55,926	+0.02(+0.35%)
Aug 07, 2008	5.415	5.419	5.348	5.382	97,027	-0.05(-0.96%)
Aug 06, 2008	5.464	5.486	5.430	5.434	82,751	-0.04(-0.75%)
Aug 05, 2008	5.430	5.482	5.430	5.475	99,021	+0.04(+0.82%)
Aug 04, 2008	5.419	5.456	5.419	5.430	60,216	-0.02(-0.41%)
Aug 01, 2008	5.400	5.456	5.385	5.452	270,177	+0.08(+1.53%)
Jul 31, 2008	5.438	5.449	5.370	5.370	206,247	-0.09(-1.57%)
Jul 30, 2008	5.434	5.471	5.430	5.456	203,005	+0.03(+0.48%)
Jul 29, 2008	5.430	5.508	5.430	5.430	271,364	+0.00(+0.00%)
Jul 28, 2008	5.430	5.550	5.411	5.430	135,175	-0.01(-0.14%)
Jul 25, 2008	5.423	5.479	5.415	5.438	221,070	+0.00(+0.00%)
Jul 24, 2008	5.508	5.531	5.438	5.438	160,682	-0.09(-1.69%)
Jul 23, 2008	5.508	5.568	5.505	5.531	159,658	+0.02(+0.41%)
Jul 22, 2008	5.449	5.535	5.449	5.508	173,310	+0.01(+0.27%)
Jul 21, 2008	5.438	5.494	5.438	5.494	96,344	+0.04(+0.82%)
Jul 18, 2008	5.501	5.501	5.426	5.449	191,199	-0.05(-0.95%)
Jul 17, 2008	5.464	5.501	5.393	5.501	282,077	+0.12(+2.29%)
Jul 16, 2008	5.322	5.378	5.270	5.378	174,915	+0.03(+0.63%)
Jul 15, 2008	5.352	5.355	5.225	5.344	590,915	-0.07(-1.38%)
Jul 14, 2008	5.460	5.475	5.389	5.419	239,615	-0.01(-0.21%)
Jul 11, 2008	5.456	5.475	5.411	5.430	316,471	-0.08(-1.49%)
Jul 10, 2008	5.508	5.535	5.458	5.512	106,030	+0.00(+0.07%)
Jul 09, 2008	5.404	5.538	5.400	5.508	384,099	+0.09(+1.65%)
Jul 08, 2008	5.423	5.460	5.385	5.419	187,833	-0.04(-0.68%)
Jul 07, 2008	5.542	5.583	5.456	5.456	191,244	-0.08(-1.42%)
Jul 04, 2008	5.568	5.576	5.535	5.535	107,869	+0.00(+0.00%)
Jul 03, 2008	5.568	5.576	5.535	5.535	107,869	-0.04(-0.74%)
Jul 02, 2008	5.591	5.591	5.557	5.576	84,790	-0.01(-0.13%)
Jul 01, 2008	5.553	5.643	5.542	5.583	176,609	-0.02(-0.40%)
Jun 30, 2008	5.628	5.632	5.587	5.606	155,920	+0.00(+0.00%)
Jun 27, 2008	5.620	5.647	5.606	5.606	91,494	-0.04(-0.77%)
Jun 26, 2008	5.695	5.710	5.643	5.649	116,789	-0.06(-1.01%)
Jun 25, 2008	5.710	5.751	5.706	5.706	94,994	+0.01(+0.13%)
Jun 24, 2008	5.740	5.759	5.680	5.699	166,185	-0.07(-1.23%)
Jun 23, 2008	5.785	5.807	5.759	5.770	81,489	-0.02(-0.32%)
Jun 20, 2008	5.785	5.803	5.773	5.788	110,540	-0.00(-0.06%)
Jun 19, 2008	5.792	5.833	5.788	5.792	167,828	-0.03(-0.45%)
Jun 18, 2008	5.837	5.852	5.792	5.818	117,400	-0.02(-0.38%)
Jun 17, 2008	5.773	5.841	5.770	5.841	123,774	+0.06(+1.10%)
Jun 16, 2008	5.740	5.781	5.736	5.777	138,268	+0.02(+0.32%)
Jun 13, 2008	5.773	5.777	5.740	5.759	169,203	-0.01(-0.19%)
Jun 12, 2008	5.736	5.781	5.736	5.770	177,772	-0.03(-0.58%)
Jun 11, 2008	5.829	5.859	5.803	5.803	131,965	-0.03(-0.58%)
Jun 10, 2008	5.866	5.885	5.837	5.837	203,664	-0.04(-0.64%)
Jun 09, 2008	5.908	5.926	5.874	5.874	229,098	-0.03(-0.51%)
Jun 06, 2008	5.949	5.960	5.904	5.904	293,031	-0.06(-0.94%)
Jun 05, 2008	5.964	5.995	5.945	5.960	351,128	-0.01(-0.19%)
Jun 04, 2008	5.923	5.971	5.923	5.971	96,355	+0.04(+0.69%)
Jun 03, 2008	5.968	5.990	5.923	5.930	148,452	-0.04(-0.63%)
Jun 02, 2008	5.949	5.968	5.930	5.968	114,029	+0.03(+0.44%)
May 30, 2008	5.915	5.953	5.897	5.941	174,690	+0.03(+0.57%)
May 29, 2008	5.941	5.953	5.900	5.908	248,136	-0.00(-0.06%)
May 28, 2008	5.930	5.938	5.900	5.912	152,265	-0.02(-0.31%)
May 27, 2008	5.926	5.986	5.923	5.930	179,859	-0.01(-0.25%)
May 26, 2008	5.930	5.945	5.889	5.945	0	+0.00(+0.00%)
May 23, 2008	5.930	5.945	5.889	5.945	101,770	+0.01(+0.22%)
May 22, 2008	5.945	5.968	5.915	5.932	262,648	-0.04(-0.59%)
May 21, 2008	5.885	5.968	5.885	5.968	218,326	+0.07(+1.27%)
May 20, 2008	5.926	5.959	5.882	5.893	210,738	-0.07(-1.11%)
May 19, 2008	5.964	5.982	5.945	5.959	144,650	+0.01(+0.18%)
May 16, 2008	5.919	5.960	5.919	5.949	132,196	+0.01(+0.25%)
May 15, 2008	5.919	5.960	5.915	5.934	188,530	+0.00(+0.00%)
May 14, 2008	5.956	5.975	5.915	5.934	492,842	-0.02(-0.31%)
May 13, 2008	5.889	5.953	5.889	5.953	110,988	-0.01(-0.13%)
May 12, 2008	5.990	6.001	5.960	5.960	156,534	-0.02(-0.37%)
May 09, 2008	5.945	5.986	5.945	5.982	149,026	+0.01(+0.13%)
May 08, 2008	5.953	5.990	5.941	5.975	123,404	+0.03(+0.50%)
May 07, 2008	5.934	5.960	5.919	5.945	114,259	+0.02(+0.38%)
May 06, 2008	5.889	5.941	5.889	5.923	207,846	+0.01(+0.13%)
May 05, 2008	5.900	5.949	5.900	5.915	163,045	+0.01(+0.25%)
May 02, 2008	5.897	5.941	5.882	5.900	184,430	+0.02(+0.38%)
May 01, 2008	5.852	5.912	5.844	5.878	227,645	+0.02(+0.32%)
Apr 30, 2008	5.874	5.899	5.841	5.859	217,128	-0.02(-0.32%)
Apr 29, 2008	5.930	5.930	5.855	5.878	228,141	-0.02(-0.38%)
Apr 28, 2008	5.852	5.926	5.841	5.900	321,361	+0.07(+1.15%)
Apr 25, 2008	5.822	5.859	5.822	5.833	120,955	+0.02(+0.39%)
Apr 24, 2008	5.800	5.829	5.792	5.811	113,632	+0.01(+0.26%)
Apr 23, 2008	5.785	5.811	5.747	5.796	188,878	+0.03(+0.58%)
Apr 22, 2008	5.732	5.777	5.732	5.762	162,110	+0.03(+0.46%)
Apr 21, 2008	5.736	5.736	5.703	5.736	123,892	+0.04(+0.71%)
Apr 18, 2008	5.710	5.747	5.695	5.695	254,708	+0.01(+0.13%)
Apr 17, 2008	5.609	5.699	5.609	5.688	185,226	+0.04(+0.66%)
Apr 16, 2008	5.576	5.665	5.576	5.650	165,548	+0.07(+1.34%)
Apr 15, 2008	5.587	5.591	5.542	5.576	507,006	-0.00(-0.07%)
Apr 14, 2008	5.661	5.661	5.572	5.579	312,029	-0.06(-0.99%)
Apr 11, 2008	5.576	5.635	5.572	5.635	115,754	-0.03(-0.46%)
Apr 10, 2008	5.688	5.688	5.620	5.661	174,409	+0.01(+0.20%)
Apr 09, 2008	5.632	5.699	5.624	5.650	373,218	+0.00(+0.07%)
Apr 08, 2008	5.628	5.676	5.620	5.647	220,523	+0.03(+0.53%)
Apr 07, 2008	5.654	5.695	5.602	5.617	331,420	+0.00(+0.00%)
Apr 04, 2008	5.579	5.650	5.579	5.617	166,665	+0.01(+0.27%)
Apr 03, 2008	5.531	5.620	5.531	5.602	587,348	+0.04(+0.81%)
Apr 02, 2008	5.475	5.594	5.471	5.557	1,203,555	+0.05(+0.95%)
Apr 01, 2008	5.370	5.598	5.370	5.505	946,403	+0.15(+2.72%)
Mar 31, 2008	5.255	5.367	5.255	5.359	469,584	+0.11(+2.13%)
Mar 28, 2008	5.333	5.363	5.229	5.247	404,005	-0.08(-1.54%)
Mar 27, 2008	5.292	5.352	5.277	5.329	238,921	+0.04(+0.71%)
Mar 26, 2008	5.314	5.314	5.277	5.292	491,687	-0.02(-0.42%)
Mar 25, 2008	5.333	5.356	5.277	5.314	392,133	-0.00(-0.07%)
Mar 24, 2008	5.296	5.382	5.296	5.318	373,523	+0.01(+0.28%)
Mar 21, 2008	5.229	5.318	5.225	5.303	112,539	+0.00(+0.00%)
Mar 20, 2008	5.229	5.318	5.225	5.303	112,539	+0.06(+1.07%)
Mar 19, 2008	5.255	5.299	5.232	5.247	288,315	-0.00(-0.07%)
Mar 18, 2008	5.184	5.322	5.184	5.251	223,313	+0.08(+1.52%)
Mar 17, 2008	5.150	5.188	5.094	5.173	433,341	-0.05(-1.00%)
Mar 14, 2008	5.299	5.299	5.199	5.225	148,042	-0.08(-1.55%)
Mar 13, 2008	5.285	5.326	5.255	5.307	162,233	-0.01(-0.28%)
Mar 12, 2008	5.374	5.382	5.322	5.322	186,493	-0.09(-1.59%)
Mar 11, 2008	5.389	5.423	5.370	5.408	354,008	+0.06(+1.05%)
Mar 10, 2008	5.441	5.456	5.337	5.352	404,338	-0.13(-2.32%)
Mar 07, 2008	5.408	5.505	5.408	5.479	168,005	-0.00(-0.07%)
Mar 06, 2008	5.542	5.606	5.467	5.482	159,162	-0.11(-1.94%)
Mar 05, 2008	5.617	5.654	5.583	5.591	189,709	-0.02(-0.33%)
Mar 04, 2008	5.307	5.647	5.307	5.609	184,237	-0.03(-0.53%)
Mar 03, 2008	5.591	5.647	5.567	5.639	218,112	+0.04(+0.80%)
Feb 29, 2008	5.632	5.647	5.572	5.594	188,905	-0.07(-1.19%)
Feb 28, 2008	5.680	5.706	5.650	5.661	215,700	-0.04(-0.72%)
Feb 27, 2008	5.725	5.751	5.647	5.703	285,099	-0.01(-0.13%)
Feb 26, 2008	5.587	5.721	5.572	5.710	280,874	+0.08(+1.39%)
Feb 25, 2008	5.576	5.643	5.576	5.632	434,884	+0.05(+0.94%)
Feb 22, 2008	5.464	5.591	5.464	5.579	150,907	+0.12(+2.12%)
Feb 21, 2008	5.374	5.471	5.374	5.464	288,583	+0.05(+0.90%)
Feb 20, 2008	5.374	5.419	5.367	5.415	292,334	+0.00(+0.00%)
Feb 19, 2008	5.288	5.426	5.288	5.415	276,512	+0.12(+2.33%)
Feb 18, 2008	5.270	5.314	5.236	5.292	0	+0.00(+0.00%)
Feb 15, 2008	5.270	5.314	5.236	5.292	381,562	-0.01(-0.21%)
Feb 14, 2008	5.434	5.434	5.292	5.303	607,303	-0.13(-2.40%)
Feb 13, 2008	5.456	5.516	5.421	5.434	453,373	-0.09(-1.69%)
Feb 12, 2008	5.486	5.538	5.486	5.527	385,581	-0.01(-0.27%)
Feb 11, 2008	5.639	5.639	5.531	5.542	303,325	-0.13(-2.24%)
Feb 08, 2008	5.613	5.680	5.609	5.669	342,977	+0.02(+0.40%)
Feb 07, 2008	5.673	5.691	5.598	5.647	502,274	-0.05(-0.92%)
Feb 06, 2008	5.725	5.740	5.684	5.699	178,455	-0.04(-0.75%)
Feb 05, 2008	5.781	5.781	5.710	5.742	145,765	-0.05(-0.93%)
Feb 04, 2008	5.814	5.826	5.788	5.796	105,572	-0.06(-0.96%)
Feb 01, 2008	5.822	5.856	5.800	5.852	171,941	+0.01(+0.13%)
Jan 31, 2008	5.818	5.867	5.796	5.844	144,425	+0.00(+0.06%)
Jan 30, 2008	5.841	5.872	5.815	5.841	234,993	+0.00(+0.00%)
Jan 29, 2008	5.900	5.923	5.781	5.841	278,133	-0.03(-0.51%)
Jan 28, 2008	5.796	5.874	5.788	5.870	271,970	+0.05(+0.83%)
Jan 25, 2008	5.826	5.859	5.803	5.822	206,590	+0.01(+0.13%)
Jan 24, 2008	5.732	5.819	5.695	5.814	253,744	+0.08(+1.37%)
Jan 23, 2008	5.792	5.792	5.650	5.736	426,698	-0.05(-0.90%)
Jan 22, 2008	5.971	5.971	5.714	5.788	511,071	-0.05(-0.83%)
Jan 21, 2008	5.844	5.912	5.800	5.837	0	+0.00(+0.00%)
Jan 18, 2008	5.844	5.912	5.800	5.837	229,634	-0.03(-0.57%)
Jan 17, 2008	6.012	6.012	5.860	5.870	235,528	-0.12(-2.05%)
Jan 16, 2008	6.009	6.042	5.990	5.994	129,956	-0.02(-0.31%)
Jan 15, 2008	6.031	6.045	5.990	6.012	87,057	-0.04(-0.62%)
Jan 14, 2008	6.012	6.068	6.012	6.050	153,535	+0.01(+0.25%)
Jan 11, 2008	6.094	6.094	6.029	6.035	207,394	-0.01(-0.12%)
Jan 10, 2008	5.994	6.042	5.994	6.042	137,994	+0.01(+0.19%)
Jan 09, 2008	6.079	6.079	6.016	6.031	186,225	-0.01(-0.25%)
Jan 08, 2008	6.038	6.072	6.038	6.046	329,043	+0.02(+0.31%)
Jan 07, 2008	6.053	6.053	6.016	6.027	102,625	-0.03(-0.43%)
Jan 04, 2008	6.083	6.102	6.012	6.053	191,852	-0.05(-0.80%)
Jan 03, 2008	6.012	6.111	6.012	6.102	182,742	+0.08(+1.27%)
Jan 02, 2008	5.956	6.031	5.934	6.025	158,894	+0.06(+1.03%)