BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.812	4.878	4.720	4.822	41,379	+0.02(+0.49%)
Mar 30, 2009	4.789	4.798	4.720	4.798	21,335	-0.01(-0.29%)
Mar 26, 2009	4.757	4.941	4.752	4.812	117,332	+0.06(+1.26%)
Mar 25, 2009	4.771	4.778	4.712	4.752	36,529	-0.00(-0.10%)
Mar 24, 2009	4.670	4.771	4.670	4.757	81,270	+0.07(+1.47%)
Mar 23, 2009	4.702	4.720	4.665	4.688	72,726	-0.00(-0.10%)
Mar 20, 2009	4.711	4.720	4.619	4.693	36,048	-0.01(-0.29%)
Mar 19, 2009	4.784	4.784	4.637	4.706	44,068	+0.01(+0.19%)
Mar 18, 2009	4.555	4.706	4.527	4.697	55,243	+0.14(+3.13%)
Mar 17, 2009	4.541	4.596	4.532	4.555	78,137	-0.07(-1.49%)
Mar 16, 2009	4.601	4.670	4.583	4.624	38,113	+0.02(+0.50%)
Mar 13, 2009	4.527	4.614	4.527	4.601	0	+0.03(+0.60%)
Mar 12, 2009	4.573	4.587	4.486	4.573	907,301	-0.07(-1.49%)
Mar 11, 2009	4.711	4.826	4.605	4.642	450,160	-0.09(-1.94%)
Mar 10, 2009	4.509	4.780	4.509	4.734	108,091	+0.14(+3.00%)
Mar 09, 2009	4.665	4.936	4.504	4.596	314,693	-0.08(-1.71%)
Mar 06, 2009	4.761	4.794	4.665	4.676	0	-0.04(-0.84%)
Mar 05, 2009	4.821	4.821	4.702	4.715	61,725	-0.13(-2.75%)
Mar 04, 2009	4.853	4.945	4.738	4.849	150,561	-0.11(-2.31%)
Mar 02, 2009	5.262	5.281	4.941	4.964	134,103	-0.25(-4.85%)
Feb 27, 2009	5.175	5.272	5.097	5.216	0	+0.00(+0.09%)
Feb 26, 2009	5.056	5.272	5.034	5.212	108,048	+0.20(+4.04%)
Feb 25, 2009	5.148	5.162	4.964	5.010	104,525	-0.01(-0.18%)
Feb 24, 2009	4.941	5.051	4.830	5.019	93,078	+0.06(+1.30%)
Feb 23, 2009	4.918	5.056	4.830	4.954	62,310	+0.00(+0.00%)
Feb 20, 2009	4.895	5.134	4.826	4.954	127,106	+0.08(+1.70%)
Feb 19, 2009	4.964	5.051	4.826	4.872	86,566	-0.09(-1.76%)
Feb 18, 2009	4.968	5.005	4.840	4.959	95,097	+0.08(+1.60%)
Feb 17, 2009	5.056	5.065	4.826	4.881	197,452	-0.09(-1.86%)
Feb 13, 2009	5.102	5.102	4.918	4.974	21,242	-0.05(-0.90%)
Feb 12, 2009	5.125	5.125	4.945	5.019	91,242	-0.04(-0.73%)
Feb 11, 2009	5.079	5.143	4.872	5.056	71,335	+0.05(+0.92%)
Feb 10, 2009	5.125	5.138	5.002	5.010	37,872	-0.08(-1.54%)
Feb 09, 2009	4.987	5.092	4.941	5.088	51,599	+0.08(+1.56%)
Feb 06, 2009	4.987	5.010	4.899	5.010	52,811	+0.06(+1.30%)
Feb 05, 2009	5.023	5.023	4.932	4.945	52,817	-0.04(-0.83%)
Feb 04, 2009	5.056	5.056	4.922	4.987	62,306	+0.09(+1.88%)
Feb 03, 2009	4.895	4.941	4.817	4.895	87,983	+0.07(+1.43%)
Feb 02, 2009	4.757	4.849	4.757	4.826	41,048	+0.02(+0.38%)
Jan 30, 2009	4.743	4.807	4.743	4.807	0	-0.04(-0.76%)
Jan 29, 2009	4.849	4.881	4.794	4.844	36,879	+0.03(+0.67%)
Jan 28, 2009	4.826	4.858	4.757	4.812	93,977	+0.06(+1.36%)
Jan 27, 2009	4.748	4.752	4.697	4.748	92,619	+0.02(+0.49%)
Jan 26, 2009	4.711	4.780	4.711	4.725	65,483	-0.01(-0.19%)
Jan 23, 2009	4.872	4.872	4.688	4.734	43,677	-0.10(-2.09%)
Jan 22, 2009	4.780	4.918	4.780	4.835	28,087	-0.02(-0.38%)
Jan 21, 2009	4.734	4.853	4.734	4.853	80,791	+0.12(+2.62%)
Jan 20, 2009	4.987	4.987	4.713	4.729	108,677	-0.08(-1.72%)
Jan 16, 2009	4.720	4.812	4.715	4.812	44,210	+0.09(+1.95%)
Jan 15, 2009	4.775	4.849	4.688	4.720	89,253	-0.01(-0.29%)
Jan 14, 2009	4.918	5.033	4.711	4.734	101,248	-0.18(-3.74%)
Jan 13, 2009	4.817	4.964	4.761	4.918	321,401	+0.15(+3.08%)
Jan 12, 2009	4.688	4.821	4.619	4.771	88,461	+0.10(+2.17%)
Jan 09, 2009	4.596	4.748	4.504	4.670	178,107	+0.15(+3.36%)
Jan 08, 2009	4.467	4.596	4.461	4.518	84,349	+0.08(+1.87%)
Jan 07, 2009	4.343	4.435	4.325	4.435	96,527	-0.02(-0.52%)
Jan 06, 2009	4.412	4.545	4.412	4.458	119,958	+0.06(+1.25%)
Jan 05, 2009	4.228	4.435	4.146	4.403	176,003	+0.19(+4.59%)
Jan 02, 2009	3.980	4.215	3.980	4.210	0	+0.23(+5.65%)
Jan 01, 2009	3.870	4.035	3.870	3.985	0	+0.00(+0.00%)
Dec 31, 2008	3.870	4.035	3.870	3.985	229,516	+0.09(+2.36%)
Dec 30, 2008	3.925	4.017	3.842	3.893	285,776	+0.05(+1.32%)
Dec 29, 2008	3.976	3.980	3.815	3.842	213,524	-0.11(-2.90%)
Dec 26, 2008	3.953	4.302	3.893	3.957	155,017	-0.02(-0.58%)
Dec 24, 2008	3.966	3.980	3.911	3.980	66,551	+0.01(+0.23%)
Dec 23, 2008	3.911	3.994	3.897	3.971	155,478	+0.00(+0.00%)
Dec 22, 2008	4.021	4.086	3.911	3.971	191,055	-0.10(-2.37%)
Dec 19, 2008	4.067	4.343	4.012	4.067	329,118	+0.00(+0.00%)
Dec 18, 2008	4.017	4.104	3.953	4.067	149,340	+0.07(+1.84%)
Dec 17, 2008	3.838	4.017	3.838	3.994	130,748	+0.12(+3.07%)
Dec 16, 2008	3.847	3.985	3.805	3.875	322,963	+0.01(+0.14%)
Dec 15, 2008	3.934	3.934	3.810	3.870	156,037	-0.06(-1.64%)
Dec 12, 2008	3.838	3.948	3.773	3.934	104,969	-0.01(-0.35%)
Dec 11, 2008	4.090	4.092	3.838	3.948	89,962	-0.17(-4.02%)
Dec 10, 2008	4.215	4.215	4.100	4.113	65,369	-0.10(-2.40%)
Dec 09, 2008	4.136	4.270	4.136	4.215	107,769	-0.08(-1.93%)
Dec 08, 2008	4.182	4.366	4.182	4.297	38,944	+0.11(+2.75%)
Dec 05, 2008	4.320	4.320	4.136	4.182	66,990	-0.18(-4.21%)
Dec 04, 2008	4.412	4.458	4.366	4.366	97,684	-0.10(-2.16%)
Dec 03, 2008	4.463	4.467	4.325	4.463	85,572	+0.01(+0.31%)
Dec 02, 2008	4.339	4.452	4.297	4.449	69,436	+0.11(+2.54%)
Dec 01, 2008	4.435	4.527	4.339	4.339	62,360	-0.12(-2.78%)
Nov 28, 2008	4.486	4.559	4.380	4.463	43,542	-0.06(-1.31%)
Nov 26, 2008	4.375	4.596	4.375	4.522	51,279	+0.09(+2.07%)
Nov 25, 2008	4.334	4.504	4.320	4.431	110,023	+0.12(+2.88%)
Nov 24, 2008	4.201	4.325	4.196	4.306	97,856	+0.12(+2.97%)
Nov 21, 2008	4.090	4.228	4.090	4.182	71,969	+0.04(+0.89%)
Nov 20, 2008	4.113	4.339	4.026	4.146	84,464	-0.09(-2.17%)
Nov 19, 2008	4.352	4.366	4.203	4.238	86,142	-0.23(-5.14%)
Nov 18, 2008	4.656	4.725	4.449	4.467	79,926	-0.23(-4.80%)
Nov 17, 2008	4.706	4.729	4.651	4.693	54,584	-0.07(-1.39%)
Nov 14, 2008	4.665	4.830	4.642	4.759	113,851	+0.12(+2.51%)
Nov 13, 2008	4.605	4.661	4.536	4.642	97,813	+0.03(+0.75%)
Nov 12, 2008	4.771	4.771	4.545	4.607	83,811	-0.13(-2.77%)
Nov 11, 2008	4.734	4.780	4.605	4.738	116,494	-0.02(-0.39%)
Nov 10, 2008	4.711	4.757	4.688	4.757	84,388	+0.04(+0.88%)
Nov 07, 2008	4.693	4.752	4.688	4.715	100,974	-0.02(-0.39%)
Nov 06, 2008	4.729	4.872	4.706	4.734	174,210	-0.03(-0.58%)
Nov 05, 2008	4.670	4.766	4.651	4.761	146,905	+0.09(+1.97%)
Nov 04, 2008	4.660	4.775	4.642	4.670	92,145	+0.01(+0.20%)
Nov 03, 2008	4.702	4.702	4.628	4.660	29,647	-0.01(-0.29%)
Oct 31, 2008	4.637	4.674	4.624	4.674	43,487	+0.01(+0.20%)
Oct 30, 2008	4.679	4.688	4.619	4.665	50,863	-0.06(-1.17%)
Oct 29, 2008	4.734	4.757	4.605	4.720	103,433	-0.01(-0.29%)
Oct 28, 2008	4.849	4.849	4.656	4.734	87,212	-0.11(-2.37%)
Oct 27, 2008	4.794	4.872	4.693	4.849	45,728	+0.07(+1.44%)
Oct 24, 2008	4.803	4.803	4.559	4.780	59,706	-0.09(-1.89%)
Oct 23, 2008	4.693	4.872	4.683	4.872	85,561	+0.18(+3.92%)
Oct 22, 2008	4.619	4.734	4.550	4.688	44,506	+0.01(+0.30%)
Oct 21, 2008	4.647	4.697	4.527	4.674	119,825	-0.00(-0.10%)
Oct 20, 2008	4.559	4.752	4.559	4.679	95,419	+0.11(+2.41%)
Oct 17, 2008	4.476	4.586	4.458	4.568	87,887	+0.11(+2.58%)
Oct 16, 2008	4.274	4.458	4.063	4.454	107,534	+0.13(+3.00%)
Oct 15, 2008	4.504	4.513	4.270	4.324	94,688	-0.15(-3.31%)
Oct 14, 2008	4.306	4.817	4.306	4.472	126,244	+0.13(+3.07%)
Oct 13, 2008	3.966	4.362	3.966	4.339	209,123	+0.39(+9.90%)
Oct 10, 2008	3.677	3.948	3.346	3.948	294,699	+0.11(+2.87%)
Oct 09, 2008	4.283	4.541	3.805	3.838	239,227	-0.42(-9.83%)
Oct 08, 2008	4.518	4.619	4.150	4.256	200,539	-0.50(-10.44%)
Oct 07, 2008	4.849	4.908	4.665	4.752	126,531	-0.09(-1.90%)
Oct 06, 2008	5.028	5.028	4.651	4.844	107,119	-0.39(-7.46%)
Oct 03, 2008	5.216	5.285	5.189	5.235	34,704	+0.07(+1.42%)
Oct 02, 2008	5.079	5.221	5.019	5.161	68,224	+0.04(+0.81%)
Oct 01, 2008	4.991	5.129	4.954	5.120	85,143	+0.13(+2.58%)
Sep 30, 2008	4.918	4.999	4.918	4.991	47,108	-0.00(-0.03%)
Sep 29, 2008	5.262	5.262	4.982	4.993	88,383	-0.21(-4.03%)
Sep 26, 2008	5.051	5.241	5.051	5.203	0	+0.03(+0.62%)
Sep 25, 2008	5.318	5.377	5.170	5.170	95,783	-0.15(-2.75%)
Sep 24, 2008	5.138	5.345	5.138	5.317	47,832	+0.22(+4.31%)
Sep 23, 2008	5.244	5.331	5.014	5.097	94,819	-0.19(-3.57%)
Sep 22, 2008	5.589	5.598	5.272	5.285	149,153	-0.26(-4.64%)
Sep 19, 2008	5.216	5.547	5.216	5.543	0	+0.38(+7.45%)
Sep 18, 2008	5.400	5.400	4.573	5.159	216,499	-0.34(-6.15%)
Sep 17, 2008	5.515	5.584	5.354	5.497	129,862	-0.09(-1.56%)
Sep 16, 2008	5.557	5.621	5.501	5.584	97,449	+0.05(+0.83%)
Sep 15, 2008	5.598	5.598	5.534	5.538	36,694	-0.07(-1.23%)
Sep 12, 2008	5.694	5.694	5.598	5.607	31,818	-0.07(-1.21%)
Sep 11, 2008	5.740	5.740	5.676	5.676	79,619	-0.09(-1.52%)
Sep 10, 2008	5.786	5.786	5.722	5.763	52,647	-0.01(-0.24%)
Sep 09, 2008	5.837	5.837	5.768	5.777	68,011	-0.06(-1.02%)
Sep 08, 2008	5.791	5.837	5.768	5.837	84,723	+0.06(+1.11%)
Sep 05, 2008	5.704	5.773	5.704	5.773	0	+0.05(+0.88%)
Sep 04, 2008	5.722	5.731	5.694	5.722	41,375	+0.00(+0.00%)
Sep 03, 2008	5.731	5.740	5.685	5.722	114,871	-0.01(-0.16%)
Sep 02, 2008	5.736	5.736	5.708	5.731	53,337	+0.01(+0.16%)
Aug 29, 2008	5.713	5.736	5.713	5.722	21,142	-0.00(-0.08%)
Aug 28, 2008	5.722	5.736	5.719	5.727	15,372	-0.02(-0.32%)
Aug 27, 2008	5.754	5.754	5.731	5.745	77,708	+0.00(+0.08%)
Aug 26, 2008	5.694	5.759	5.694	5.740	43,446	+0.01(+0.16%)
Aug 25, 2008	5.658	5.731	5.658	5.731	60,785	+0.02(+0.40%)
Aug 22, 2008	5.653	5.713	5.653	5.708	51,229	+0.02(+0.29%)
Aug 21, 2008	5.727	5.731	5.676	5.692	54,695	-0.03(-0.61%)
Aug 20, 2008	5.736	5.736	5.685	5.727	17,260	+0.01(+0.24%)
Aug 19, 2008	5.740	5.740	5.676	5.713	68,383	-0.03(-0.56%)
Aug 18, 2008	5.727	5.745	5.708	5.745	33,888	+0.02(+0.32%)
Aug 15, 2008	5.690	5.731	5.648	5.727	0	-0.00(-0.08%)
Aug 14, 2008	5.699	5.731	5.671	5.731	53,298	+0.02(+0.40%)
Aug 13, 2008	5.699	5.722	5.681	5.708	19,147	-0.02(-0.32%)
Aug 12, 2008	5.717	5.745	5.704	5.727	36,085	-0.01(-0.16%)
Aug 11, 2008	5.713	5.736	5.704	5.736	29,055	+0.00(+0.08%)
Aug 08, 2008	5.754	5.754	5.704	5.731	47,652	-0.01(-0.14%)
Aug 07, 2008	5.754	5.777	5.699	5.739	33,446	-0.03(-0.57%)
Aug 06, 2008	5.797	5.823	5.754	5.773	29,660	-0.05(-0.79%)
Aug 05, 2008	5.782	5.819	5.777	5.819	24,656	+0.03(+0.52%)
Aug 04, 2008	5.786	5.806	5.782	5.789	14,445	-0.00(-0.04%)
Aug 01, 2008	5.800	5.805	5.763	5.791	61,642	+0.00(+0.00%)
Jul 31, 2008	5.791	5.823	5.768	5.791	166,503	+0.01(+0.16%)
Jul 30, 2008	5.864	5.864	5.773	5.782	40,119	-0.08(-1.41%)
Jul 29, 2008	5.864	5.864	5.768	5.864	55,611	+0.07(+1.27%)
Jul 28, 2008	5.768	5.791	5.727	5.791	67,728	+0.02(+0.40%)
Jul 25, 2008	5.777	5.782	5.745	5.768	64,545	-0.01(-0.24%)
Jul 24, 2008	5.837	5.837	5.763	5.782	69,179	-0.07(-1.18%)
Jul 23, 2008	5.851	5.851	5.814	5.851	37,745	-0.01(-0.24%)
Jul 22, 2008	5.809	5.864	5.809	5.864	124,018	+0.06(+0.95%)
Jul 21, 2008	5.828	5.874	5.699	5.809	124,258	-0.02(-0.39%)
Jul 18, 2008	5.952	5.966	5.814	5.832	57,371	-0.07(-1.17%)
Jul 17, 2008	5.897	5.947	5.851	5.901	39,451	+0.01(+0.23%)
Jul 16, 2008	5.699	5.898	5.693	5.887	70,739	+0.12(+2.15%)
Jul 15, 2008	5.864	5.906	5.763	5.763	42,906	-0.10(-1.72%)
Jul 14, 2008	5.952	5.952	5.860	5.864	41,457	-0.06(-0.93%)
Jul 11, 2008	5.892	5.952	5.878	5.920	76,614	-0.07(-1.23%)
Jul 10, 2008	6.007	6.030	5.975	5.993	123,526	-0.05(-0.76%)
Jul 09, 2008	6.030	6.117	6.030	6.039	54,999	-0.05(-0.83%)
Jul 08, 2008	6.159	6.159	6.058	6.090	49,784	+0.01(+0.23%)
Jul 07, 2008	6.048	6.094	6.025	6.076	65,108	+0.01(+0.15%)
Jul 04, 2008	6.076	6.108	6.048	6.067	24,893	+0.00(+0.00%)
Jul 03, 2008	6.076	6.108	6.048	6.067	24,893	-0.03(-0.45%)
Jul 02, 2008	6.126	6.126	6.044	6.094	71,849	-0.02(-0.30%)
Jul 01, 2008	6.025	6.132	6.025	6.113	46,912	+0.05(+0.83%)
Jun 30, 2008	6.071	6.124	6.044	6.062	44,821	-0.04(-0.64%)
Jun 27, 2008	6.044	6.106	6.044	6.101	60,156	+0.03(+0.42%)
Jun 26, 2008	6.103	6.149	6.058	6.076	66,679	+0.02(+0.30%)
Jun 25, 2008	6.035	6.094	6.035	6.058	89,699	+0.00(+0.08%)
Jun 24, 2008	6.007	6.159	6.007	6.053	107,761	+0.02(+0.38%)
Jun 23, 2008	5.982	6.057	5.961	6.030	74,882	+0.03(+0.54%)
Jun 20, 2008	5.993	6.021	5.975	5.998	21,725	-0.02(-0.38%)
Jun 19, 2008	6.044	6.053	5.989	6.021	56,799	+0.02(+0.31%)
Jun 18, 2008	6.067	6.136	6.002	6.002	48,953	-0.10(-1.58%)
Jun 17, 2008	6.067	6.126	6.067	6.099	45,285	+0.03(+0.45%)
Jun 16, 2008	6.076	6.113	6.071	6.071	30,552	+0.03(+0.46%)
Jun 13, 2008	6.085	6.085	6.021	6.044	37,906	-0.01(-0.15%)
Jun 12, 2008	6.081	6.081	6.044	6.053	18,759	-0.06(-0.98%)
Jun 11, 2008	6.126	6.182	6.113	6.113	84,379	-0.06(-0.89%)
Jun 10, 2008	6.195	6.228	6.168	6.168	21,718	-0.06(-0.96%)
Jun 09, 2008	6.205	6.228	6.191	6.228	43,335	+0.02(+0.37%)
Jun 06, 2008	6.191	6.228	6.159	6.205	65,950	+0.02(+0.30%)
Jun 05, 2008	6.154	6.186	6.090	6.186	58,831	+0.06(+0.90%)
Jun 04, 2008	6.126	6.146	6.117	6.131	66,222	+0.00(+0.00%)
Jun 03, 2008	6.136	6.168	6.103	6.131	94,999	-0.03(-0.52%)
Jun 02, 2008	6.149	6.163	6.136	6.163	41,993	+0.03(+0.45%)
May 30, 2008	6.131	6.136	6.113	6.136	98,348	-0.02(-0.30%)
May 29, 2008	6.149	6.214	6.094	6.154	221,882	-0.05(-0.81%)
May 28, 2008	6.223	6.223	6.172	6.205	72,967	-0.01(-0.22%)
May 27, 2008	6.214	6.218	6.182	6.218	25,604	+0.02(+0.30%)
May 26, 2008	6.237	6.237	6.168	6.200	0	+0.00(+0.00%)
May 23, 2008	6.237	6.237	6.168	6.200	81,664	-0.01(-0.22%)
May 22, 2008	6.195	6.218	6.195	6.214	15,343	+0.00(+0.07%)
May 21, 2008	6.191	6.232	6.191	6.209	27,030	+0.02(+0.30%)
May 20, 2008	6.228	6.264	6.154	6.191	121,969	-0.04(-0.59%)
May 19, 2008	6.209	6.228	6.205	6.228	32,051	+0.01(+0.22%)
May 16, 2008	6.255	6.255	6.177	6.214	86,131	-0.04(-0.59%)
May 15, 2008	6.232	6.306	6.214	6.251	61,446	+0.02(+0.29%)
May 14, 2008	6.200	6.232	6.186	6.232	30,276	+0.05(+0.74%)
May 13, 2008	6.205	6.237	6.182	6.186	65,794	-0.06(-0.88%)
May 12, 2008	6.200	6.269	6.182	6.241	54,599	+0.04(+0.67%)
May 09, 2008	6.163	6.200	6.159	6.200	34,062	+0.01(+0.22%)
May 08, 2008	6.194	6.223	6.163	6.186	92,658	-0.00(-0.06%)
May 07, 2008	6.223	6.228	6.159	6.190	56,666	-0.02(-0.38%)
May 06, 2008	6.205	6.232	6.182	6.214	63,544	-0.00(-0.07%)
May 05, 2008	6.251	6.270	6.218	6.218	44,099	-0.02(-0.37%)
May 02, 2008	6.168	6.251	6.168	6.241	39,366	+0.06(+0.89%)
May 01, 2008	6.113	6.195	6.094	6.186	89,904	+0.10(+1.58%)
Apr 30, 2008	6.081	6.113	6.048	6.090	74,184	+0.01(+0.15%)
Apr 29, 2008	6.126	6.159	6.076	6.081	61,035	-0.05(-0.75%)
Apr 28, 2008	6.131	6.195	6.108	6.126	91,607	+0.00(+0.00%)
Apr 25, 2008	6.113	6.131	6.103	6.126	49,495	+0.01(+0.15%)
Apr 24, 2008	6.159	6.159	6.113	6.117	80,985	-0.07(-1.11%)
Apr 23, 2008	6.191	6.191	6.163	6.186	21,105	+0.02(+0.37%)
Apr 22, 2008	6.223	6.223	6.154	6.163	21,105	-0.06(-0.96%)
Apr 21, 2008	6.218	6.223	6.177	6.223	27,506	+0.06(+0.89%)
Apr 18, 2008	6.181	6.181	6.126	6.168	23,933	+0.02(+0.37%)
Apr 17, 2008	6.145	6.191	6.140	6.145	30,874	+0.01(+0.15%)
Apr 16, 2008	6.159	6.200	6.136	6.136	39,647	+0.00(+0.00%)
Apr 15, 2008	6.214	6.286	6.136	6.136	55,119	-0.10(-1.55%)
Apr 14, 2008	6.241	6.264	6.218	6.232	21,942	-0.02(-0.37%)
Apr 11, 2008	6.237	6.264	6.232	6.255	53,742	-0.04(-0.66%)
Apr 10, 2008	6.269	6.310	6.260	6.297	40,252	+0.02(+0.37%)
Apr 09, 2008	6.333	6.338	6.274	6.274	40,905	-0.06(-1.02%)
Apr 08, 2008	6.329	6.361	6.324	6.338	63,609	+0.01(+0.22%)
Apr 07, 2008	6.356	6.356	6.324	6.324	32,402	-0.02(-0.29%)
Apr 04, 2008	6.333	6.365	6.319	6.342	74,843	-0.02(-0.29%)
Apr 03, 2008	6.356	6.365	6.319	6.361	39,817	+0.00(+0.07%)
Apr 02, 2008	6.329	6.384	6.287	6.356	36,118	+0.05(+0.73%)