BlackRock Municipal 2020 Term Trust (NY: BKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.500	9.629	9.500	9.565	9,741	+0.03(+0.34%)
Apr 29, 2008	9.507	9.552	9.429	9.532	21,183	+0.03(+0.34%)
Apr 28, 2008	9.577	9.603	9.482	9.500	36,191	-0.05(-0.47%)
Apr 25, 2008	9.565	9.610	9.500	9.545	28,696	-0.03(-0.34%)
Apr 24, 2008	9.565	9.597	9.545	9.577	25,749	+0.03(+0.27%)
Apr 23, 2008	9.610	9.629	9.507	9.552	22,512	-0.08(-0.83%)
Apr 22, 2008	9.603	9.635	9.603	9.632	23,295	+0.03(+0.36%)
Apr 21, 2008	9.577	9.661	9.571	9.597	84,617	+0.02(+0.20%)
Apr 18, 2008	9.584	9.597	9.565	9.577	27,597	+0.04(+0.41%)
Apr 17, 2008	9.552	9.597	9.500	9.539	39,956	+0.04(+0.41%)
Apr 16, 2008	9.468	9.519	9.468	9.500	32,682	+0.00(+0.00%)
Apr 15, 2008	9.532	9.570	9.500	9.500	20,545	-0.03(-0.34%)
Apr 14, 2008	9.468	9.532	9.468	9.532	19,982	+0.03(+0.34%)
Apr 11, 2008	9.487	9.519	9.474	9.500	18,786	-0.05(-0.47%)
Apr 10, 2008	9.449	9.597	9.449	9.545	21,425	+0.10(+1.09%)
Apr 09, 2008	9.410	9.494	9.410	9.442	21,891	+0.06(+0.69%)
Apr 08, 2008	9.629	9.629	9.371	9.378	44,870	-0.09(-0.95%)
Apr 07, 2008	9.416	9.532	9.384	9.468	45,336	+0.09(+0.96%)
Apr 04, 2008	9.597	9.597	9.378	9.378	24,996	-0.09(-0.95%)
Apr 03, 2008	9.371	9.500	9.365	9.468	31,828	-0.03(-0.27%)
Apr 02, 2008	9.565	9.565	9.442	9.494	36,020	-0.03(-0.27%)
Apr 01, 2008	9.590	9.590	9.397	9.519	49,372	+0.05(+0.54%)
Mar 31, 2008	9.275	9.500	9.178	9.468	39,280	+0.15(+1.66%)
Mar 28, 2008	9.552	9.603	9.204	9.313	81,822	-0.19(-1.98%)
Mar 27, 2008	9.532	9.545	9.449	9.502	33,019	+0.01(+0.08%)
Mar 26, 2008	9.436	9.494	9.384	9.494	38,970	+0.08(+0.89%)
Mar 25, 2008	9.249	9.436	9.249	9.410	45,918	+0.10(+1.04%)
Mar 24, 2008	9.288	9.358	9.210	9.313	44,567	+0.15(+1.62%)
Mar 21, 2008	9.217	9.217	9.159	9.165	55,893	+0.00(+0.00%)
Mar 20, 2008	9.217	9.217	9.159	9.165	55,893	-0.05(-0.49%)
Mar 19, 2008	9.127	9.236	9.127	9.210	31,052	-0.06(-0.69%)
Mar 18, 2008	9.082	9.307	9.082	9.275	28,412	+0.13(+1.41%)
Mar 17, 2008	9.197	9.268	8.985	9.146	52,058	-0.15(-1.59%)
Mar 14, 2008	9.339	9.371	9.268	9.294	12,265	-0.05(-0.48%)
Mar 13, 2008	9.230	9.371	9.230	9.339	28,878	+0.08(+0.83%)
Mar 12, 2008	9.262	9.352	9.262	9.262	13,041	-0.12(-1.30%)
Mar 11, 2008	9.565	9.565	9.294	9.384	68,625	+0.05(+0.48%)
Mar 10, 2008	9.339	9.384	9.281	9.339	36,952	-0.03(-0.28%)
Mar 07, 2008	9.423	9.461	9.365	9.365	48,829	-0.02(-0.21%)
Mar 06, 2008	9.552	9.552	9.378	9.384	38,504	-0.21(-2.21%)
Mar 05, 2008	9.378	9.623	9.358	9.597	99,522	+0.16(+1.71%)
Mar 04, 2008	9.210	9.436	9.210	9.436	63,035	+0.09(+0.96%)
Mar 03, 2008	9.197	9.590	9.114	9.346	101,779	+0.24(+2.62%)
Feb 29, 2008	9.165	9.178	8.978	9.107	54,432	-0.10(-1.12%)
Feb 28, 2008	9.307	9.371	9.191	9.210	38,659	-0.12(-1.31%)
Feb 27, 2008	9.384	9.487	9.333	9.333	102,161	-0.08(-0.89%)
Feb 26, 2008	9.107	9.436	9.107	9.416	134,145	+0.26(+2.89%)
Feb 25, 2008	9.024	9.204	9.024	9.152	31,207	+0.09(+1.00%)
Feb 22, 2008	9.268	9.268	9.017	9.062	75,146	-0.18(-1.95%)
Feb 21, 2008	9.230	9.275	9.191	9.243	64,433	+0.01(+0.14%)
Feb 20, 2008	9.294	9.313	9.146	9.230	61,824	-0.07(-0.76%)
Feb 19, 2008	9.120	9.307	9.120	9.300	61,793	+0.19(+2.05%)
Feb 18, 2008	8.933	9.114	8.824	9.114	0	+0.00(+0.00%)
Feb 15, 2008	8.933	9.114	8.824	9.114	155,416	+0.10(+1.14%)
Feb 14, 2008	9.268	9.281	9.004	9.011	135,853	-0.32(-3.38%)
Feb 13, 2008	9.597	9.635	9.281	9.326	107,440	-0.30(-3.08%)
Feb 12, 2008	9.623	9.726	9.623	9.623	64,277	-0.05(-0.53%)
Feb 11, 2008	9.629	9.674	9.545	9.674	54,651	+0.05(+0.47%)
Feb 08, 2008	9.623	9.655	9.603	9.629	18,476	+0.00(+0.00%)
Feb 07, 2008	9.655	9.655	9.603	9.629	22,978	+0.01(+0.07%)
Feb 06, 2008	9.661	9.738	9.623	9.623	63,340	-0.04(-0.40%)
Feb 05, 2008	9.642	9.726	9.623	9.661	78,664	-0.01(-0.13%)
Feb 04, 2008	9.668	9.700	9.623	9.674	40,057	+0.01(+0.07%)
Feb 01, 2008	9.661	9.700	9.661	9.668	16,768	+0.05(+0.47%)
Jan 31, 2008	9.616	9.680	9.571	9.623	35,399	+0.02(+0.20%)
Jan 30, 2008	9.648	9.687	9.603	9.603	44,404	-0.03(-0.27%)
Jan 29, 2008	9.655	9.668	9.552	9.629	92,380	-0.05(-0.47%)
Jan 28, 2008	9.610	9.674	9.590	9.674	56,204	+0.06(+0.67%)
Jan 25, 2008	9.635	9.713	9.603	9.610	45,724	-0.05(-0.53%)
Jan 24, 2008	9.603	9.713	9.603	9.661	58,378	+0.02(+0.20%)
Jan 23, 2008	9.571	9.693	9.571	9.642	90,206	+0.02(+0.23%)
Jan 22, 2008	9.416	9.661	9.294	9.619	70,850	+0.17(+1.81%)
Jan 21, 2008	9.751	9.751	9.442	9.449	0	+0.00(+0.00%)
Jan 18, 2008	9.751	9.751	9.442	9.449	66,141	-0.15(-1.54%)
Jan 17, 2008	9.565	9.623	9.526	9.597	56,359	-0.04(-0.40%)
Jan 16, 2008	9.558	9.661	9.558	9.635	48,751	+0.03(+0.34%)
Jan 15, 2008	9.500	9.616	9.500	9.603	43,255	+0.05(+0.47%)
Jan 14, 2008	9.474	9.565	9.474	9.558	51,236	+0.08(+0.82%)
Jan 11, 2008	9.391	9.513	9.384	9.481	44,404	+0.07(+0.75%)
Jan 10, 2008	9.339	9.442	9.320	9.410	59,387	+0.07(+0.76%)
Jan 09, 2008	9.365	9.365	9.281	9.339	27,209	+0.03(+0.28%)
Jan 08, 2008	9.333	9.346	9.294	9.313	31,342	+0.01(+0.14%)
Jan 07, 2008	9.281	9.339	9.268	9.300	52,787	+0.00(+0.00%)
Jan 04, 2008	9.204	9.300	9.165	9.300	66,141	+0.15(+1.69%)
Jan 03, 2008	8.959	9.191	8.959	9.146	103,869	+0.23(+2.60%)
Jan 02, 2008	8.805	8.946	8.766	8.914	70,177	+0.15(+1.76%)
Jan 01, 2008	8.734	8.811	8.682	8.759	0	+0.00(+0.00%)
Dec 31, 2007	8.734	8.811	8.682	8.759	169,855	+0.09(+1.04%)
Dec 28, 2007	8.663	8.701	8.611	8.669	182,276	+0.05(+0.52%)
Dec 27, 2007	8.573	8.740	8.540	8.624	237,238	-0.01(-0.15%)
Dec 26, 2007	8.727	8.792	8.637	8.637	246,398	-0.09(-1.03%)
Dec 24, 2007	9.082	9.082	8.701	8.727	111,321	+0.03(+0.37%)
Dec 21, 2007	8.611	8.721	8.586	8.695	149,671	+0.06(+0.75%)
Dec 20, 2007	8.727	8.747	8.611	8.631	105,732	-0.04(-0.45%)
Dec 19, 2007	8.850	8.850	8.669	8.669	129,176	-0.09(-1.03%)
Dec 18, 2007	8.695	8.792	8.663	8.759	133,213	+0.02(+0.22%)
Dec 17, 2007	8.785	8.888	8.727	8.740	152,776	-0.10(-1.09%)
Dec 14, 2007	8.901	8.901	8.792	8.837	130,884	-0.06(-0.72%)
Dec 13, 2007	8.991	9.049	8.785	8.901	105,887	-0.05(-0.58%)
Dec 12, 2007	9.075	9.139	8.953	8.953	118,463	-0.17(-1.84%)
Dec 11, 2007	9.094	9.210	9.056	9.120	78,717	+0.03(+0.28%)
Dec 10, 2007	9.204	9.204	9.088	9.094	71,575	-0.03(-0.35%)
Dec 07, 2007	8.985	9.172	8.978	9.127	68,004	+0.14(+1.58%)
Dec 06, 2007	8.985	9.082	8.978	8.985	115,514	+0.03(+0.29%)
Dec 05, 2007	9.049	9.052	8.920	8.959	79,804	-0.10(-1.07%)
Dec 04, 2007	9.069	9.107	9.049	9.056	38,504	+0.01(+0.07%)
Dec 03, 2007	9.120	9.210	8.985	9.049	111,943	+0.01(+0.07%)
Nov 30, 2007	8.978	9.230	8.863	9.043	94,864	-0.04(-0.43%)
Nov 29, 2007	9.449	9.597	9.082	9.082	66,296	-0.36(-3.82%)
Nov 28, 2007	9.307	9.532	9.243	9.442	28,102	+0.23(+2.52%)
Nov 27, 2007	9.217	9.313	9.146	9.210	98,435	+0.17(+1.85%)
Nov 26, 2007	8.991	9.120	8.837	9.043	85,393	+0.09(+1.01%)
Nov 23, 2007	9.043	9.043	8.933	8.953	10,712	-0.12(-1.28%)
Nov 21, 2007	8.547	9.082	8.547	9.069	98,512	+0.44(+5.07%)
Nov 20, 2007	8.502	8.798	8.502	8.631	112,098	+0.00(+0.00%)
Nov 19, 2007	8.444	8.991	8.444	8.631	202,149	-0.39(-4.29%)
Nov 16, 2007	9.082	9.107	7.130	9.017	172,494	-0.03(-0.36%)
Nov 15, 2007	9.185	9.255	8.985	9.049	55,738	-0.23(-2.43%)
Nov 14, 2007	9.404	9.526	9.204	9.275	54,496	-0.08(-0.89%)
Nov 13, 2007	9.468	9.519	9.352	9.358	45,025	-0.14(-1.49%)
Nov 12, 2007	9.378	9.565	9.378	9.500	20,494	+0.05(+0.48%)
Nov 09, 2007	9.500	9.513	9.436	9.455	28,102	-0.08(-0.81%)
Nov 08, 2007	9.474	9.565	9.371	9.532	62,104	+0.12(+1.23%)
Nov 07, 2007	9.661	9.661	9.416	9.416	26,239	-0.12(-1.28%)
Nov 06, 2007	9.552	9.603	9.539	9.539	9,781	+0.01(+0.07%)
Nov 05, 2007	9.526	9.565	9.487	9.532	14,594	-0.05(-0.54%)
Nov 02, 2007	9.584	9.661	9.565	9.584	33,846	+0.05(+0.47%)
Nov 01, 2007	9.661	9.661	9.539	9.539	35,554	-0.10(-1.07%)
Oct 31, 2007	9.771	9.771	9.642	9.642	40,988	-0.14(-1.38%)
Oct 30, 2007	9.680	9.822	9.668	9.777	45,593	+0.08(+0.80%)
Oct 29, 2007	9.732	9.758	9.674	9.700	21,736	-0.05(-0.46%)
Oct 26, 2007	9.726	9.790	9.726	9.745	14,905	+0.02(+0.20%)
Oct 25, 2007	9.764	9.764	9.700	9.726	13,197	+0.03(+0.27%)
Oct 24, 2007	9.693	9.803	9.693	9.700	44,249	-0.02(-0.20%)
Oct 23, 2007	9.809	9.854	9.719	9.719	15,681	-0.04(-0.40%)
Oct 22, 2007	9.816	9.816	9.674	9.758	18,631	+0.00(+0.00%)
Oct 19, 2007	9.700	9.880	9.661	9.758	36,175	+0.02(+0.20%)
Oct 18, 2007	9.668	9.758	9.668	9.738	14,283	+0.02(+0.20%)
Oct 17, 2007	9.616	9.719	9.616	9.719	19,873	+0.12(+1.28%)
Oct 16, 2007	9.668	9.680	9.532	9.597	45,336	-0.06(-0.67%)
Oct 15, 2007	9.629	9.661	9.597	9.661	22,202	+0.03(+0.33%)
Oct 12, 2007	9.571	9.655	9.571	9.629	14,439	+0.09(+0.95%)
Oct 11, 2007	9.648	9.648	9.539	9.539	30,896	-0.15(-1.59%)
Oct 10, 2007	9.629	9.700	9.629	9.693	35,088	-0.01(-0.07%)
Oct 09, 2007	9.674	9.700	9.635	9.700	14,905	+0.06(+0.60%)
Oct 08, 2007	9.629	9.687	9.629	9.642	15,060	+0.01(+0.13%)
Oct 05, 2007	9.603	9.687	9.603	9.629	21,891	+0.00(+0.00%)
Oct 04, 2007	9.629	9.661	9.610	9.629	17,544	+0.00(+0.00%)
Oct 03, 2007	9.668	9.706	9.603	9.629	27,325	-0.03(-0.33%)
Oct 02, 2007	9.706	9.706	9.661	9.661	11,178	+0.00(+0.00%)
Oct 01, 2007	9.655	9.706	9.629	9.661	52,633	+0.06(+0.60%)
Sep 28, 2007	9.629	9.661	9.597	9.603	28,257	-0.03(-0.27%)
Sep 27, 2007	9.603	9.661	9.590	9.629	26,239	-0.01(-0.07%)
Sep 26, 2007	9.661	9.693	9.552	9.635	45,491	-0.03(-0.27%)
Sep 25, 2007	9.610	9.661	9.577	9.661	33,381	+0.05(+0.54%)
Sep 24, 2007	9.565	9.661	9.565	9.610	31,052	-0.01(-0.07%)
Sep 21, 2007	9.532	9.661	9.532	9.616	61,949	+0.10(+1.08%)
Sep 20, 2007	9.468	9.629	9.468	9.513	35,363	+0.05(+0.48%)
Sep 19, 2007	9.552	9.674	9.468	9.468	58,999	-0.08(-0.81%)
Sep 18, 2007	9.481	9.674	9.468	9.545	41,609	+0.08(+0.88%)
Sep 17, 2007	9.442	9.494	9.442	9.461	43,628	+0.02(+0.20%)
Sep 14, 2007	9.500	9.526	9.442	9.442	58,843	-0.08(-0.81%)
Sep 13, 2007	9.507	9.571	9.500	9.519	31,517	-0.05(-0.47%)
Sep 12, 2007	9.565	9.680	9.539	9.565	37,728	-0.05(-0.47%)
Sep 11, 2007	9.629	9.629	9.597	9.610	18,165	+0.02(+0.20%)
Sep 10, 2007	9.661	9.751	9.590	9.590	34,002	-0.05(-0.53%)
Sep 07, 2007	9.603	9.648	9.558	9.642	24,996	+0.04(+0.40%)
Sep 06, 2007	9.635	9.668	9.597	9.603	17,699	-0.06(-0.67%)
Sep 05, 2007	9.655	9.668	9.565	9.668	86,014	-0.06(-0.60%)
Sep 04, 2007	9.816	9.816	9.706	9.726	24,220	-0.06(-0.66%)
Aug 31, 2007	9.758	9.822	9.758	9.790	33,846	+0.05(+0.53%)
Aug 30, 2007	9.719	9.771	9.713	9.738	18,631	+0.01(+0.07%)
Aug 29, 2007	9.751	9.790	9.706	9.732	15,060	+0.01(+0.07%)
Aug 28, 2007	9.758	9.822	9.726	9.726	12,420	-0.04(-0.40%)
Aug 27, 2007	9.784	9.822	9.738	9.764	19,562	-0.01(-0.13%)
Aug 24, 2007	9.771	9.816	9.732	9.777	10,091	+0.01(+0.07%)
Aug 23, 2007	9.790	9.803	9.751	9.771	24,065	+0.02(+0.20%)
Aug 22, 2007	9.745	9.809	9.719	9.751	43,628	+0.01(+0.07%)
Aug 21, 2007	9.726	9.751	9.648	9.745	31,673	+0.01(+0.13%)
Aug 20, 2007	9.642	9.816	9.642	9.732	41,299	+0.07(+0.73%)
Aug 17, 2007	9.597	9.726	9.449	9.661	56,825	+0.26(+2.74%)
Aug 16, 2007	9.539	9.545	9.230	9.404	71,264	-0.14(-1.42%)
Aug 15, 2007	9.655	9.655	9.526	9.539	21,891	-0.12(-1.20%)
Aug 14, 2007	9.713	9.713	9.623	9.655	44,715	-0.07(-0.73%)
Aug 13, 2007	9.616	9.738	9.616	9.726	28,878	+0.06(+0.67%)
Aug 10, 2007	9.790	9.854	9.661	9.661	38,038	-0.12(-1.19%)
Aug 09, 2007	9.674	9.861	9.674	9.777	27,015	-0.02(-0.20%)
Aug 08, 2007	9.809	9.809	9.732	9.796	29,499	+0.03(+0.26%)
Aug 07, 2007	9.777	9.790	9.738	9.771	31,052	+0.01(+0.07%)
Aug 06, 2007	9.732	9.796	9.732	9.764	11,178	-0.03(-0.26%)
Aug 03, 2007	9.790	9.790	9.790	9.790	0	+0.00(+0.00%)
Aug 02, 2007	9.822	9.842	9.635	9.790	31,828	-0.03(-0.33%)
Aug 01, 2007	9.809	9.842	9.758	9.822	35,088	+0.06(+0.59%)
Jul 31, 2007	9.764	9.822	9.764	9.764	8,539	-0.01(-0.13%)
Jul 30, 2007	9.758	9.784	9.745	9.777	24,531	-0.03(-0.26%)
Jul 27, 2007	9.700	9.822	9.693	9.803	23,133	+0.10(+1.06%)
Jul 26, 2007	9.687	9.700	9.661	9.700	21,115	+0.02(+0.20%)
Jul 25, 2007	9.732	9.732	9.668	9.680	51,857	-0.05(-0.53%)
Jul 24, 2007	9.719	9.745	9.668	9.732	43,473	+0.03(+0.27%)
Jul 23, 2007	9.764	9.829	9.668	9.706	77,319	-0.06(-0.59%)
Jul 20, 2007	9.764	9.880	9.732	9.764	13,973	-0.03(-0.26%)
Jul 19, 2007	9.674	9.822	9.674	9.790	68,935	+0.13(+1.33%)
Jul 18, 2007	9.661	9.693	9.661	9.661	9,160	+0.00(+0.00%)
Jul 17, 2007	9.661	9.764	9.655	9.661	28,102	-0.01(-0.13%)
Jul 16, 2007	9.661	9.751	9.635	9.674	18,941	+0.03(+0.27%)
Jul 13, 2007	9.668	9.719	9.648	9.648	22,357	-0.02(-0.20%)
Jul 12, 2007	9.790	9.790	9.668	9.668	28,567	-0.12(-1.25%)
Jul 11, 2007	9.848	9.854	9.777	9.790	20,494	+0.02(+0.20%)
Jul 10, 2007	9.951	9.951	9.771	9.771	19,407	+0.01(+0.07%)
Jul 09, 2007	9.771	9.822	9.713	9.764	29,965	+0.00(+0.00%)
Jul 06, 2007	9.822	9.829	9.738	9.764	23,289	-0.06(-0.66%)
Jul 05, 2007	9.861	9.925	9.829	9.829	35,709	-0.08(-0.78%)
Jul 03, 2007	9.887	9.912	9.887	9.906	8,384	+0.02(+0.20%)
Jul 02, 2007	9.829	9.887	9.790	9.887	59,464	+0.07(+0.72%)
Jun 29, 2007	9.790	9.822	9.738	9.816	37,573	+0.06(+0.59%)
Jun 28, 2007	9.777	9.777	9.732	9.758	23,910	-0.02(-0.20%)
Jun 27, 2007	9.854	9.861	9.719	9.777	73,283	+0.04(+0.40%)
Jun 26, 2007	9.822	9.822	9.713	9.738	51,546	-0.08(-0.85%)
Jun 25, 2007	9.912	9.912	9.674	9.822	71,885	-0.10(-1.04%)
Jun 22, 2007	9.951	9.951	9.854	9.925	48,286	-0.03(-0.26%)
Jun 21, 2007	9.951	9.951	9.861	9.951	35,865	+0.04(+0.39%)
Jun 20, 2007	9.977	9.977	9.874	9.912	13,662	-0.01(-0.06%)
Jun 19, 2007	9.951	9.983	9.854	9.919	21,115	+0.06(+0.65%)
Jun 18, 2007	10.03	10.03	9.809	9.854	62,259	-0.13(-1.29%)
Jun 15, 2007	9.983	10.02	9.867	9.983	21,115	+0.10(+0.98%)
Jun 14, 2007	9.867	9.919	9.816	9.887	19,562	+0.08(+0.79%)
Jun 13, 2007	9.674	9.822	9.674	9.809	24,996	+0.12(+1.20%)
Jun 12, 2007	9.713	9.738	9.687	9.693	30,896	-0.07(-0.73%)
Jun 11, 2007	9.803	9.829	9.726	9.764	59,775	+0.01(+0.07%)
Jun 08, 2007	9.919	9.919	9.732	9.758	56,359	-0.10(-0.98%)
Jun 07, 2007	9.867	9.925	9.848	9.854	43,162	-0.04(-0.39%)
Jun 06, 2007	9.964	9.964	9.887	9.893	28,257	-0.05(-0.52%)
Jun 05, 2007	9.983	10.04	9.938	9.945	35,088	-0.02(-0.19%)
Jun 04, 2007	9.932	10.05	9.919	9.964	24,375	+0.03(+0.32%)
Jun 01, 2007	10.00	10.01	9.925	9.932	41,920	+0.01(+0.13%)
May 31, 2007	9.919	9.990	9.899	9.919	46,578	+0.01(+0.06%)
May 30, 2007	9.970	9.970	9.861	9.912	37,262	+0.01(+0.07%)
May 29, 2007	10.00	10.00	9.867	9.906	34,778	+0.01(+0.07%)
May 25, 2007	10.02	10.02	9.848	9.899	32,604	-0.01(-0.07%)
May 24, 2007	10.15	10.30	9.906	9.906	133,679	-0.24(-2.41%)
May 23, 2007	10.21	10.21	10.08	10.15	35,399	-0.09(-0.88%)
May 22, 2007	10.16	10.31	10.16	10.24	37,262	+0.03(+0.25%)
May 21, 2007	10.30	10.37	10.18	10.22	61,172	-0.06(-0.56%)
May 18, 2007	10.29	10.30	10.21	10.27	38,970	-0.02(-0.19%)
May 17, 2007	10.30	10.32	10.26	10.29	25,307	+0.05(+0.44%)
May 16, 2007	10.28	10.28	10.23	10.25	23,133	-0.02(-0.19%)
May 15, 2007	10.31	10.31	10.27	10.27	25,462	-0.03(-0.25%)
May 14, 2007	10.25	10.31	10.25	10.29	42,075	+0.05(+0.50%)
May 11, 2007	10.30	10.30	10.24	10.24	18,786	-0.02(-0.19%)
May 10, 2007	10.30	10.32	10.25	10.26	24,375	-0.02(-0.19%)
May 09, 2007	10.23	10.32	10.22	10.28	36,641	+0.08(+0.82%)
May 08, 2007	10.33	10.33	10.20	10.20	38,970	-0.12(-1.19%)
May 07, 2007	10.29	10.33	10.28	10.32	13,507	+0.08(+0.75%)
May 04, 2007	10.19	10.29	10.19	10.24	17,544	+0.02(+0.19%)
May 03, 2007	10.22	10.31	10.20	10.22	33,536	+0.01(+0.06%)
May 02, 2007	10.18	10.22	10.15	10.22	25,618	+0.04(+0.38%)