BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.845	5.862	5.732	5.821	386,812	-0.02(-0.41%)
Feb 28, 2008	5.780	5.873	5.770	5.845	313,070	-0.01(-0.23%)
Feb 27, 2008	5.848	5.917	5.749	5.859	403,020	+0.01(+0.18%)
Feb 26, 2008	5.838	5.886	5.777	5.848	526,312	-0.02(-0.35%)
Feb 25, 2008	5.821	5.883	5.763	5.869	379,949	+0.05(+0.88%)
Feb 22, 2008	5.780	5.818	5.691	5.818	397,965	-0.01(-0.18%)
Feb 21, 2008	5.763	5.828	5.643	5.828	542,433	+0.02(+0.41%)
Feb 20, 2008	5.838	5.845	5.688	5.804	525,334	-0.04(-0.76%)
Feb 19, 2008	5.872	5.948	5.777	5.848	407,447	-0.01(-0.18%)
Feb 18, 2008	5.722	5.872	5.722	5.859	0	+0.00(+0.00%)
Feb 15, 2008	5.722	5.872	5.722	5.859	730,924	-0.07(-1.10%)
Feb 14, 2008	6.157	6.157	5.746	5.924	1,463,338	-0.19(-3.08%)
Feb 13, 2008	6.249	6.259	6.040	6.112	793,348	-0.13(-2.08%)
Feb 12, 2008	6.328	6.335	6.235	6.242	477,100	-0.05(-0.82%)
Feb 11, 2008	6.297	6.304	6.218	6.294	289,246	+0.00(+0.05%)
Feb 08, 2008	6.318	6.331	6.232	6.290	338,519	-0.02(-0.27%)
Feb 07, 2008	6.266	6.307	6.215	6.307	417,844	+0.04(+0.66%)
Feb 06, 2008	6.300	6.307	6.218	6.266	439,958	+0.05(+0.88%)
Feb 05, 2008	6.848	9.800	6.191	6.211	697,029	-0.09(-1.41%)
Feb 04, 2008	6.335	6.343	6.266	6.300	465,771	-0.03(-0.49%)
Feb 01, 2008	6.294	6.331	6.259	6.331	596,809	+0.08(+1.26%)
Jan 31, 2008	6.232	6.300	6.218	6.252	585,188	+0.01(+0.22%)
Jan 30, 2008	6.263	6.297	6.225	6.239	387,261	-0.02(-0.27%)
Jan 29, 2008	6.249	6.297	6.208	6.256	545,970	+0.05(+0.83%)
Jan 28, 2008	6.160	6.229	6.081	6.205	627,529	+0.04(+0.67%)
Jan 25, 2008	6.266	6.280	6.061	6.163	607,322	-0.09(-1.42%)
Jan 24, 2008	6.163	6.252	6.139	6.252	563,682	+0.12(+1.90%)
Jan 23, 2008	5.958	6.153	5.879	6.136	703,556	+0.13(+2.17%)
Jan 22, 2008	5.896	6.079	5.855	6.006	785,037	-0.01(-0.17%)
Jan 21, 2008	6.160	6.181	5.934	6.016	0	+0.00(+0.00%)
Jan 18, 2008	6.160	6.181	5.934	6.016	645,200	-0.10(-1.57%)
Jan 17, 2008	6.266	6.273	6.081	6.112	633,066	-0.13(-2.03%)
Jan 16, 2008	6.225	6.283	6.181	6.239	593,374	+0.03(+0.55%)
Jan 15, 2008	6.239	6.256	6.167	6.205	642,788	-0.04(-0.60%)
Jan 14, 2008	6.211	6.256	6.170	6.242	685,426	+0.05(+0.89%)
Jan 11, 2008	6.205	6.205	6.139	6.187	560,046	+0.01(+0.17%)
Jan 10, 2008	6.139	6.242	6.068	6.177	679,585	+0.04(+0.67%)
Jan 09, 2008	6.057	6.136	5.982	6.136	611,399	+0.12(+1.99%)
Jan 08, 2008	6.054	6.134	5.955	6.016	595,652	+0.00(+0.00%)
Jan 07, 2008	6.074	6.102	5.992	6.016	639,137	-0.01(-0.17%)
Jan 04, 2008	6.109	6.110	6.003	6.026	528,777	-0.08(-1.35%)
Jan 03, 2008	5.989	6.109	5.958	6.109	445,717	+0.13(+2.23%)
Jan 02, 2008	5.927	5.975	5.855	5.975	424,193	+0.12(+1.99%)
Jan 01, 2008	5.763	5.917	5.742	5.859	2,398,465	+0.00(+0.00%)
Dec 31, 2007	5.763	5.917	5.742	5.859	2,398,465	+0.13(+2.21%)
Dec 28, 2007	5.756	5.797	5.711	5.732	2,053,319	-0.01(-0.18%)
Dec 27, 2007	5.811	5.874	5.718	5.742	1,297,571	-0.18(-3.06%)
Dec 26, 2007	5.790	5.955	5.770	5.924	1,428,564	+0.13(+2.25%)
Dec 24, 2007	5.677	5.804	5.677	5.794	1,008,135	+0.12(+2.17%)
Dec 21, 2007	5.677	5.735	5.657	5.670	1,297,512	-0.02(-0.30%)
Dec 20, 2007	5.718	5.770	5.598	5.688	1,192,265	-0.02(-0.36%)
Dec 19, 2007	5.595	5.718	5.540	5.708	1,170,511	+0.10(+1.83%)
Dec 18, 2007	5.616	5.657	5.516	5.605	1,538,948	-0.05(-0.85%)
Dec 17, 2007	5.777	5.777	5.581	5.653	1,096,624	-0.11(-1.84%)
Dec 14, 2007	5.763	5.770	5.640	5.759	1,124,088	-0.00(-0.06%)
Dec 13, 2007	5.890	5.958	5.711	5.763	1,093,403	-0.10(-1.75%)
Dec 12, 2007	5.924	6.030	5.787	5.866	1,425,757	-0.03(-0.52%)
Dec 11, 2007	5.985	5.989	5.811	5.896	1,137,753	-0.13(-2.16%)
Dec 10, 2007	6.085	6.122	6.020	6.026	961,116	-0.06(-0.96%)
Dec 07, 2007	6.054	6.095	5.955	6.085	1,116,191	+0.07(+1.08%)
Dec 06, 2007	5.968	6.068	5.961	6.020	1,031,790	+0.01(+0.23%)
Dec 05, 2007	6.003	6.026	5.955	6.006	1,122,292	+0.02(+0.40%)
Dec 04, 2007	5.985	6.023	5.934	5.982	933,080	+0.01(+0.11%)
Dec 03, 2007	5.917	6.009	5.890	5.975	647,169	+0.02(+0.34%)
Nov 30, 2007	5.818	5.955	5.818	5.955	937,168	+0.19(+3.27%)
Nov 29, 2007	5.783	5.787	5.674	5.766	842,546	-0.01(-0.24%)
Nov 28, 2007	5.622	5.807	5.609	5.780	1,246,151	+0.16(+2.80%)
Nov 27, 2007	5.602	5.646	5.489	5.622	1,425,757	+0.10(+1.73%)
Nov 26, 2007	5.650	5.739	5.482	5.527	1,086,695	-0.14(-2.48%)
Nov 23, 2007	5.756	5.756	5.653	5.667	281,822	+0.02(+0.30%)
Nov 21, 2007	5.698	5.732	5.489	5.650	926,362	-0.14(-2.42%)
Nov 20, 2007	5.746	5.821	5.633	5.790	942,717	-0.00(-0.06%)
Nov 19, 2007	5.780	5.814	5.619	5.794	928,699	-0.04(-0.70%)
Nov 16, 2007	5.866	5.866	5.694	5.835	669,948	+0.04(+0.71%)
Nov 15, 2007	5.855	5.886	5.705	5.794	820,059	-0.11(-1.91%)
Nov 14, 2007	6.016	6.074	5.862	5.907	793,775	-0.11(-1.88%)
Nov 13, 2007	5.937	6.020	5.842	6.020	835,537	+0.06(+0.98%)
Nov 12, 2007	6.033	6.037	5.872	5.961	616,212	-0.07(-1.19%)
Nov 09, 2007	6.122	6.122	5.951	6.033	758,145	-0.13(-2.11%)
Nov 08, 2007	6.133	6.211	6.068	6.163	767,199	+0.03(+0.56%)
Nov 07, 2007	6.122	6.198	6.037	6.129	706,161	-0.12(-1.97%)
Nov 06, 2007	6.283	6.297	6.126	6.252	594,309	-0.02(-0.38%)
Nov 05, 2007	6.167	6.280	6.133	6.276	700,613	+0.01(+0.22%)
Nov 02, 2007	6.263	6.283	6.184	6.263	567,441	+0.00(+0.05%)
Nov 01, 2007	6.345	6.345	6.232	6.259	564,228	-0.13(-1.98%)
Oct 31, 2007	6.294	6.413	6.283	6.386	793,191	+0.05(+0.87%)
Oct 30, 2007	6.403	6.403	6.280	6.331	558,387	-0.05(-0.80%)
Oct 29, 2007	6.348	6.396	6.294	6.383	581,459	+0.04(+0.70%)
Oct 26, 2007	6.318	6.383	6.270	6.338	494,138	+0.04(+0.65%)
Oct 25, 2007	6.352	6.352	6.211	6.297	640,744	-0.03(-0.54%)
Oct 24, 2007	6.283	6.331	6.205	6.331	597,229	+0.04(+0.71%)
Oct 23, 2007	6.300	6.335	6.270	6.287	504,067	-0.03(-0.43%)
Oct 22, 2007	6.266	6.362	6.229	6.314	561,892	-0.02(-0.32%)
Oct 19, 2007	6.434	6.441	6.249	6.335	671,700	-0.10(-1.60%)
Oct 18, 2007	6.420	6.458	6.369	6.437	697,984	-0.04(-0.58%)
Oct 17, 2007	6.465	6.496	6.372	6.475	688,931	+0.04(+0.69%)
Oct 16, 2007	6.540	6.540	6.405	6.431	691,559	-0.12(-1.78%)
Oct 15, 2007	6.698	6.708	6.513	6.547	359,505	-0.11(-1.65%)
Oct 12, 2007	6.773	6.773	6.612	6.657	686,302	-0.07(-1.02%)
Oct 11, 2007	6.759	6.773	6.698	6.725	507,572	-0.08(-1.11%)
Oct 10, 2007	6.793	6.807	6.742	6.800	320,719	+0.03(+0.48%)
Oct 09, 2007	6.797	6.797	6.691	6.768	464,933	+0.02(+0.23%)
Oct 08, 2007	6.752	6.804	6.722	6.752	362,426	+0.01(+0.10%)
Oct 05, 2007	6.711	6.759	6.663	6.746	410,905	+0.09(+1.34%)
Oct 04, 2007	6.612	6.677	6.591	6.657	419,959	+0.06(+0.93%)
Oct 03, 2007	6.588	6.609	6.557	6.595	459,384	+0.02(+0.31%)
Oct 02, 2007	6.554	6.587	6.492	6.574	605,698	+0.05(+0.70%)
Oct 01, 2007	6.482	6.554	6.448	6.529	515,141	+0.06(+0.94%)
Sep 28, 2007	6.427	6.468	6.420	6.468	632,397	+0.04(+0.66%)
Sep 27, 2007	6.499	6.502	6.389	6.426	654,300	-0.00(-0.07%)
Sep 26, 2007	6.437	6.485	6.389	6.431	575,089	+0.02(+0.27%)
Sep 25, 2007	6.472	6.499	6.393	6.413	663,377	-0.06(-0.95%)
Sep 24, 2007	6.564	6.564	6.458	6.475	483,624	-0.04(-0.63%)
Sep 21, 2007	6.444	6.533	6.441	6.516	483,624	+0.05(+0.79%)
Sep 20, 2007	6.523	6.530	6.431	6.465	585,547	-0.06(-0.89%)
Sep 19, 2007	6.619	6.687	6.468	6.523	560,140	-0.10(-1.55%)
Sep 18, 2007	6.574	6.677	6.485	6.626	404,772	+0.10(+1.52%)
Sep 17, 2007	6.612	6.612	6.472	6.526	347,532	-0.05(-0.73%)
Sep 14, 2007	6.674	6.677	6.533	6.574	386,958	-0.09(-1.34%)
Sep 13, 2007	6.715	6.739	6.639	6.663	399,223	-0.01(-0.15%)
Sep 12, 2007	6.770	6.807	6.591	6.674	434,561	-0.15(-2.21%)
Sep 11, 2007	6.831	6.855	6.756	6.824	283,282	+0.07(+0.96%)
Sep 10, 2007	6.872	6.876	6.732	6.759	335,266	-0.05(-0.75%)
Sep 07, 2007	6.862	6.898	6.749	6.811	383,745	-0.07(-1.00%)
Sep 06, 2007	6.862	6.948	6.797	6.879	539,112	+0.03(+0.45%)
Sep 05, 2007	6.770	6.848	6.633	6.848	405,648	+0.05(+0.70%)
Sep 04, 2007	6.742	6.831	6.657	6.800	448,287	+0.06(+0.86%)
Aug 31, 2007	6.763	6.821	6.732	6.742	430,472	+0.00(+0.05%)
Aug 30, 2007	6.732	6.763	6.643	6.739	330,009	+0.01(+0.10%)
Aug 29, 2007	6.612	6.793	6.612	6.732	415,578	+0.15(+2.24%)
Aug 28, 2007	6.780	6.797	6.554	6.585	491,801	-0.17(-2.53%)
Aug 27, 2007	6.845	6.900	6.684	6.756	478,075	-0.06(-0.85%)
Aug 24, 2007	6.797	6.861	6.752	6.814	365,054	+0.09(+1.27%)
Aug 23, 2007	6.985	6.985	6.650	6.728	495,598	-0.15(-2.24%)
Aug 22, 2007	6.848	6.907	6.663	6.883	577,078	+0.14(+2.08%)
Aug 21, 2007	6.591	6.746	6.557	6.742	679,585	+0.14(+2.18%)
Aug 20, 2007	6.509	6.615	6.403	6.598	579,999	+0.18(+2.88%)
Aug 17, 2007	6.386	6.571	6.187	6.413	563,060	+0.28(+4.64%)
Aug 16, 2007	5.616	6.163	5.352	6.129	1,600,692	-0.07(-1.10%)
Aug 15, 2007	6.407	6.424	6.157	6.198	709,374	-0.31(-4.79%)
Aug 14, 2007	6.701	6.735	6.475	6.509	577,370	-0.29(-4.33%)
Aug 13, 2007	6.787	6.910	6.701	6.804	306,938	-0.04(-0.65%)
Aug 10, 2007	6.848	6.879	6.704	6.848	411,489	-0.08(-1.19%)
Aug 09, 2007	7.054	7.088	6.883	6.930	301,097	-0.16(-2.22%)
Aug 08, 2007	6.972	7.119	6.862	7.088	440,986	+0.15(+2.17%)
Aug 07, 2007	6.814	7.019	6.684	6.937	518,961	+0.20(+2.89%)
Aug 06, 2007	6.883	6.903	6.684	6.742	527,431	-0.14(-2.04%)
Aug 03, 2007	6.879	6.930	6.872	6.883	307,230	+0.01(+0.15%)
Aug 02, 2007	6.835	6.972	6.835	6.872	473,987	+0.09(+1.36%)
Aug 01, 2007	6.787	6.930	6.663	6.780	659,142	-0.04(-0.60%)
Jul 31, 2007	6.951	7.098	6.770	6.821	566,272	-0.10(-1.39%)
Jul 30, 2007	6.985	7.026	6.835	6.917	408,569	-0.03(-0.49%)
Jul 27, 2007	6.893	6.978	6.793	6.951	408,277	+0.10(+1.50%)
Jul 26, 2007	7.037	7.074	6.698	6.848	913,805	-0.19(-2.68%)
Jul 25, 2007	7.109	7.174	6.910	7.037	674,913	-0.06(-0.82%)
Jul 24, 2007	7.304	7.304	7.064	7.095	809,545	-0.17(-2.40%)
Jul 23, 2007	7.259	7.304	7.184	7.269	613,584	-0.02(-0.23%)
Jul 20, 2007	7.287	7.311	7.208	7.287	432,516	+0.03(+0.47%)
Jul 19, 2007	7.276	7.304	7.218	7.252	571,237	-0.03(-0.47%)
Jul 18, 2007	7.249	7.290	7.177	7.287	533,856	+0.01(+0.19%)
Jul 17, 2007	7.348	7.352	7.249	7.273	686,302	-0.09(-1.16%)
Jul 16, 2007	7.403	7.448	7.348	7.358	415,286	-0.09(-1.15%)
Jul 13, 2007	7.403	7.530	7.389	7.444	417,038	+0.01(+0.09%)
Jul 12, 2007	7.564	7.564	7.393	7.437	624,097	-0.14(-1.90%)
Jul 11, 2007	7.612	7.667	7.492	7.581	454,128	+0.04(+0.59%)
Jul 10, 2007	7.591	7.670	7.454	7.537	510,492	-0.09(-1.17%)
Jul 09, 2007	7.697	7.752	7.578	7.626	452,083	-0.05(-0.67%)
Jul 06, 2007	7.769	7.773	7.646	7.677	398,931	-0.07(-0.88%)
Jul 05, 2007	7.780	7.793	7.656	7.745	372,647	-0.03(-0.44%)
Jul 03, 2007	7.817	7.817	7.732	7.780	244,732	+0.07(+0.95%)
Jul 02, 2007	7.574	7.739	7.465	7.706	325,336	+0.15(+1.97%)
Jun 29, 2007	7.581	7.684	7.465	7.557	347,240	+0.03(+0.36%)
Jun 28, 2007	7.345	7.598	7.317	7.530	526,847	+0.13(+1.81%)
Jun 27, 2007	7.293	7.430	7.211	7.396	571,529	+0.10(+1.41%)
Jun 26, 2007	7.468	7.482	7.201	7.293	1,185,697	-0.19(-2.56%)
Jun 25, 2007	7.471	7.550	7.345	7.485	601,318	+0.01(+0.18%)
Jun 22, 2007	7.482	7.485	7.376	7.471	655,930	-0.01(-0.18%)
Jun 21, 2007	7.513	7.584	7.461	7.485	633,151	-0.04(-0.59%)
Jun 20, 2007	7.694	7.704	7.475	7.530	607,451	-0.10(-1.26%)
Jun 19, 2007	7.598	7.680	7.451	7.626	659,434	+0.08(+1.00%)
Jun 18, 2007	7.502	7.567	7.499	7.550	574,742	+0.07(+0.96%)
Jun 15, 2007	7.451	7.499	7.434	7.478	678,417	+0.05(+0.65%)
Jun 14, 2007	7.502	7.526	7.382	7.430	655,930	-0.06(-0.82%)
Jun 13, 2007	7.441	7.554	7.430	7.492	513,997	-0.03(-0.41%)
Jun 12, 2007	7.550	7.632	7.468	7.523	664,107	-0.04(-0.59%)
Jun 11, 2007	7.660	7.684	7.537	7.567	636,947	-0.13(-1.65%)
Jun 08, 2007	7.605	7.697	7.574	7.694	397,763	+0.07(+0.85%)
Jun 07, 2007	7.745	7.783	7.619	7.629	414,410	-0.12(-1.55%)
Jun 06, 2007	7.804	7.804	7.697	7.749	478,367	-0.06(-0.79%)
Jun 05, 2007	7.810	7.848	7.766	7.810	529,475	-0.01(-0.18%)
Jun 04, 2007	7.876	7.876	7.814	7.824	412,657	-0.05(-0.61%)
Jun 01, 2007	7.780	7.876	7.763	7.872	483,916	+0.09(+1.19%)
May 31, 2007	7.780	7.780	7.725	7.780	474,571	+0.04(+0.58%)
May 30, 2007	7.704	7.769	7.701	7.735	492,677	+0.02(+0.27%)
May 29, 2007	7.749	7.800	7.677	7.715	641,620	-0.11(-1.36%)
May 25, 2007	7.773	7.865	7.711	7.821	469,022	+0.08(+1.02%)
May 24, 2007	7.828	7.858	7.715	7.742	756,977	-0.10(-1.27%)
May 23, 2007	7.876	7.982	7.824	7.841	693,019	-0.02(-0.30%)
May 22, 2007	7.876	7.899	7.852	7.865	673,745	-0.00(-0.04%)
May 21, 2007	7.876	7.896	7.828	7.869	612,123	-0.01(-0.13%)
May 18, 2007	7.879	7.920	7.858	7.879	505,235	+0.00(+0.00%)
May 17, 2007	7.934	7.934	7.862	7.879	409,737	-0.04(-0.48%)
May 16, 2007	7.899	7.952	7.869	7.917	467,562	+0.02(+0.22%)
May 15, 2007	7.985	7.992	7.869	7.899	484,792	-0.04(-0.47%)
May 14, 2007	8.030	8.033	7.923	7.937	602,194	-0.07(-0.90%)
May 11, 2007	8.125	8.125	7.992	8.009	587,008	-0.12(-1.47%)
May 10, 2007	8.088	8.167	8.057	8.129	457,632	-0.03(-0.34%)
May 09, 2007	8.098	8.156	8.078	8.156	337,894	+0.07(+0.89%)
May 08, 2007	8.167	8.167	8.067	8.084	302,265	-0.06(-0.71%)
May 07, 2007	8.149	8.177	8.136	8.143	253,201	+0.01(+0.13%)
May 04, 2007	8.153	8.170	8.122	8.132	350,160	-0.01(-0.12%)
May 03, 2007	8.074	8.163	8.047	8.142	374,400	+0.07(+0.84%)
May 02, 2007	8.030	8.136	8.030	8.074	556,635	+0.04(+0.55%)
May 01, 2007	8.026	8.060	7.982	8.030	437,189	-0.00(-0.04%)
Apr 30, 2007	7.975	8.043	7.927	8.033	618,548	+0.08(+0.95%)
Apr 27, 2007	7.917	7.975	7.910	7.958	338,186	+0.07(+0.87%)
Apr 26, 2007	7.893	7.920	7.862	7.889	451,207	-0.02(-0.22%)
Apr 25, 2007	7.869	7.923	7.841	7.906	549,042	+0.04(+0.57%)
Apr 24, 2007	7.841	7.899	7.841	7.862	601,318	+0.02(+0.26%)
Apr 23, 2007	7.886	7.917	7.841	7.841	620,301	-0.07(-0.87%)
Apr 20, 2007	7.951	7.961	7.869	7.910	559,263	-0.01(-0.09%)
Apr 19, 2007	7.910	7.958	7.886	7.917	431,640	-0.00(-0.04%)
Apr 18, 2007	7.917	7.961	7.910	7.920	515,749	-0.03(-0.34%)
Apr 17, 2007	8.019	8.019	7.947	7.947	445,366	-0.07(-0.90%)
Apr 16, 2007	8.043	8.078	7.989	8.019	560,432	+0.00(+0.00%)
Apr 13, 2007	7.978	8.026	7.951	8.019	428,428	+0.02(+0.30%)
Apr 12, 2007	8.002	8.060	7.978	7.995	345,195	-0.10(-1.18%)
Apr 11, 2007	8.050	8.119	8.026	8.091	338,186	+0.01(+0.08%)
Apr 10, 2007	7.995	8.091	7.995	8.084	258,750	+0.07(+0.85%)
Apr 09, 2007	7.995	8.112	7.995	8.016	322,708	-0.01(-0.09%)
Apr 05, 2007	8.060	8.078	7.971	8.023	329,425	-0.03(-0.38%)
Apr 04, 2007	8.088	8.136	8.016	8.054	295,256	-0.03(-0.41%)
Apr 03, 2007	8.019	8.125	7.985	8.087	234,219	+0.07(+0.84%)
Apr 02, 2007	8.129	8.129	7.989	8.019	268,972	-0.10(-1.22%)
Mar 30, 2007	7.995	8.119	7.965	8.119	295,256	+0.07(+0.89%)
Mar 29, 2007	7.968	8.060	7.941	8.047	227,794	+0.11(+1.42%)
Mar 28, 2007	7.917	7.944	7.848	7.934	272,476	+0.02(+0.26%)
Mar 27, 2007	7.903	7.992	7.893	7.913	489,757	-0.01(-0.09%)
Mar 26, 2007	7.944	7.989	7.893	7.920	389,878	-0.07(-0.86%)
Mar 23, 2007	8.043	8.043	7.941	7.988	295,840	-0.03(-0.43%)
Mar 22, 2007	8.012	8.074	7.927	8.023	328,841	-0.01(-0.09%)
Mar 21, 2007	7.944	8.040	7.845	8.030	465,517	+0.09(+1.08%)
Mar 20, 2007	7.958	8.023	7.879	7.944	443,322	-0.00(-0.04%)
Mar 19, 2007	7.927	8.030	7.920	7.947	440,694	-0.06(-0.73%)
Mar 16, 2007	8.078	8.112	7.992	8.006	231,882	-0.07(-0.89%)
Mar 15, 2007	8.043	8.143	7.999	8.078	272,476	-0.00(-0.04%)
Mar 14, 2007	8.054	8.211	8.054	8.081	224,581	-0.01(-0.13%)
Mar 13, 2007	8.242	8.273	8.078	8.091	205,306	-0.15(-1.83%)
Mar 12, 2007	8.269	8.276	8.177	8.242	172,013	+0.01(+0.17%)
Mar 09, 2007	8.218	8.283	8.218	8.228	110,100	+0.01(+0.08%)
Mar 08, 2007	8.283	8.304	8.173	8.221	163,544	-0.03(-0.37%)
Mar 07, 2007	8.064	8.286	8.047	8.252	214,360	+0.15(+1.90%)
Mar 06, 2007	8.146	8.211	8.050	8.098	248,529	-0.01(-0.08%)
Mar 05, 2007	7.995	8.173	7.982	8.105	312,486	+0.04(+0.47%)
Mar 02, 2007	8.201	8.232	8.054	8.067	205,306	-0.11(-1.30%)