BlackRock New York Municipal Income Quality Trust (NY: BSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.717	7.834	7.717	7.812	51,286	+0.10(+1.23%)
Apr 29, 2008	7.778	7.801	7.717	7.717	13,336	-0.05(-0.65%)
Apr 28, 2008	7.728	7.767	7.723	7.767	11,790	+0.04(+0.51%)
Apr 25, 2008	7.678	7.728	7.678	7.728	8,934	+0.06(+0.80%)
Apr 24, 2008	7.650	7.667	7.650	7.667	893	+0.01(+0.15%)
Apr 23, 2008	7.650	7.683	7.650	7.655	3,931	-0.01(-0.15%)
Apr 22, 2008	7.644	7.667	7.644	7.667	5,539	+0.05(+0.66%)
Apr 21, 2008	7.650	7.661	7.611	7.616	24,303	-0.04(-0.50%)
Apr 18, 2008	7.616	7.654	7.611	7.654	9,292	+0.04(+0.50%)
Apr 17, 2008	7.583	7.616	7.583	7.616	4,288	+0.03(+0.37%)
Apr 16, 2008	7.588	7.616	7.588	7.588	10,543	-0.02(-0.22%)
Apr 15, 2008	7.583	7.605	7.583	7.605	5,539	+0.01(+0.15%)
Apr 14, 2008	7.583	7.594	7.577	7.594	3,931	+0.00(+0.00%)
Apr 11, 2008	7.622	7.622	7.532	7.594	10,543	-0.08(-1.02%)
Apr 10, 2008	7.644	7.672	7.633	7.672	6,254	+0.03(+0.44%)
Apr 09, 2008	7.672	7.672	7.599	7.639	16,082	-0.03(-0.36%)
Apr 08, 2008	7.689	7.689	7.655	7.667	3,037	-0.01(-0.07%)
Apr 07, 2008	7.734	7.750	7.655	7.672	20,192	-0.06(-0.72%)
Apr 04, 2008	7.611	7.756	7.611	7.728	11,615	+0.12(+1.54%)
Apr 03, 2008	7.622	7.622	7.549	7.611	11,615	-0.01(-0.07%)
Apr 02, 2008	7.650	7.650	7.583	7.616	6,611	+0.04(+0.52%)
Apr 01, 2008	7.599	7.599	7.577	7.577	1,608	+0.02(+0.22%)
Mar 31, 2008	7.583	7.583	7.538	7.560	10,007	+0.01(+0.07%)
Mar 28, 2008	7.639	7.639	7.555	7.555	6,790	-0.04(-0.59%)
Mar 27, 2008	7.594	7.630	7.583	7.599	6,969	+0.06(+0.74%)
Mar 26, 2008	7.583	7.588	7.543	7.543	4,244	-0.03(-0.37%)
Mar 25, 2008	7.476	7.571	7.465	7.571	6,254	+0.10(+1.27%)
Mar 24, 2008	7.432	7.515	7.432	7.476	7,326	+0.01(+0.15%)
Mar 21, 2008	7.499	7.499	7.465	7.465	2,144	+0.00(+0.00%)
Mar 20, 2008	7.499	7.499	7.465	7.465	2,144	+0.02(+0.30%)
Mar 19, 2008	7.499	7.538	7.420	7.443	3,395	+0.01(+0.15%)
Mar 18, 2008	7.404	7.549	7.404	7.432	11,972	+0.03(+0.45%)
Mar 17, 2008	7.493	7.493	7.376	7.398	11,079	-0.17(-2.29%)
Mar 14, 2008	7.571	7.633	7.568	7.571	14,295	-0.05(-0.66%)
Mar 13, 2008	7.683	7.683	7.611	7.622	14,117	-0.06(-0.72%)
Mar 12, 2008	7.695	7.695	7.677	7.677	3,752	-0.10(-1.23%)
Mar 11, 2008	7.700	7.773	7.700	7.773	12,151	+0.07(+0.94%)
Mar 10, 2008	7.734	7.734	7.678	7.700	1,965	+0.01(+0.07%)
Mar 07, 2008	7.611	7.806	7.599	7.695	25,192	-0.02(-0.22%)
Mar 06, 2008	7.655	7.711	7.655	7.711	4,110	+0.03(+0.44%)
Mar 05, 2008	7.683	7.683	7.650	7.678	893	+0.02(+0.22%)
Mar 04, 2008	7.667	7.672	7.527	7.661	51,643	-0.02(-0.22%)
Mar 03, 2008	7.320	7.695	7.320	7.678	63,259	+0.34(+4.57%)
Feb 29, 2008	7.543	7.543	7.275	7.342	55,575	-0.20(-2.67%)
Feb 28, 2008	7.639	7.644	7.527	7.543	20,745	-0.10(-1.25%)
Feb 27, 2008	7.728	7.756	7.639	7.639	26,983	-0.11(-1.44%)
Feb 26, 2008	7.862	7.868	7.739	7.750	7,862	-0.01(-0.07%)
Feb 25, 2008	7.913	7.913	7.728	7.756	14,295	+0.02(+0.22%)
Feb 22, 2008	7.745	7.745	7.689	7.739	4,110	+0.02(+0.29%)
Feb 21, 2008	7.756	7.802	7.689	7.717	20,014	-0.06(-0.79%)
Feb 20, 2008	7.667	7.784	7.667	7.778	57,183	+0.07(+0.87%)
Feb 19, 2008	7.756	7.840	7.644	7.711	48,606	-0.01(-0.14%)
Feb 18, 2008	7.616	7.723	7.499	7.723	0	+0.00(+0.00%)
Feb 15, 2008	7.616	7.723	7.499	7.723	35,203	-0.03(-0.36%)
Feb 14, 2008	8.030	8.030	7.750	7.750	27,162	-0.29(-3.55%)
Feb 13, 2008	8.075	8.120	7.941	8.036	24,839	-0.07(-0.90%)
Feb 12, 2008	8.131	8.131	8.086	8.109	10,543	-0.02(-0.28%)
Feb 11, 2008	8.120	8.148	8.097	8.131	14,295	+0.04(+0.48%)
Feb 08, 2008	8.131	8.137	8.058	8.092	13,938	+0.01(+0.07%)
Feb 07, 2008	8.092	8.109	8.058	8.086	5,360	-0.01(-0.07%)
Feb 06, 2008	8.109	8.137	8.081	8.092	8,041	-0.02(-0.21%)
Feb 05, 2008	8.058	8.109	8.053	8.109	8,577	+0.05(+0.63%)
Feb 04, 2008	8.148	8.148	8.053	8.058	15,010	-0.08(-0.96%)
Feb 01, 2008	8.019	8.137	8.019	8.137	13,044	+0.12(+1.47%)
Jan 31, 2008	8.041	8.053	8.008	8.019	11,258	-0.02(-0.21%)
Jan 30, 2008	8.053	8.053	8.013	8.036	5,003	-0.01(-0.07%)
Jan 29, 2008	7.958	8.041	7.958	8.041	26,983	+0.03(+0.42%)
Jan 28, 2008	8.002	8.058	7.963	8.008	8,756	+0.01(+0.14%)
Jan 25, 2008	8.041	8.041	7.963	7.997	23,409	-0.03(-0.35%)
Jan 24, 2008	8.120	8.120	8.008	8.025	21,801	-0.09(-1.10%)
Jan 23, 2008	8.159	8.159	8.114	8.114	8,398	-0.01(-0.07%)
Jan 22, 2008	8.159	8.165	8.114	8.120	21,325	-0.07(-0.89%)
Jan 21, 2008	8.237	8.265	8.187	8.193	0	+0.00(+0.00%)
Jan 18, 2008	8.237	8.265	8.187	8.193	4,467	-0.04(-0.54%)
Jan 17, 2008	8.338	8.344	8.232	8.237	17,558	-0.10(-1.14%)
Jan 16, 2008	8.310	8.332	8.299	8.332	5,539	-0.05(-0.60%)
Jan 15, 2008	8.198	8.388	8.198	8.383	16,082	+0.13(+1.63%)
Jan 14, 2008	8.254	8.254	8.198	8.249	5,360	-0.01(-0.07%)
Jan 11, 2008	8.198	8.254	8.193	8.254	8,934	+0.08(+1.03%)
Jan 10, 2008	8.332	8.332	8.170	8.170	18,942	-0.12(-1.48%)
Jan 09, 2008	8.360	8.366	8.249	8.293	5,182	-0.01(-0.07%)
Jan 08, 2008	8.226	8.366	8.226	8.299	19,120	+0.05(+0.61%)
Jan 07, 2008	8.249	8.388	8.249	8.249	25,732	+0.01(+0.07%)
Jan 04, 2008	8.198	8.254	8.198	8.243	5,003	+0.04(+0.55%)
Jan 03, 2008	7.935	8.277	7.935	8.198	38,559	+0.34(+4.34%)
Jan 02, 2008	7.829	7.885	7.806	7.857	17,869	+0.05(+0.65%)
Jan 01, 2008	7.890	7.890	7.806	7.806	0	+0.00(+0.00%)
Dec 31, 2007	7.890	7.890	7.806	7.806	28,413	+0.04(+0.58%)
Dec 28, 2007	7.778	7.806	7.762	7.762	13,402	+0.03(+0.43%)
Dec 27, 2007	7.795	7.806	7.711	7.728	8,756	-0.07(-0.86%)
Dec 26, 2007	7.784	7.795	7.728	7.795	14,831	+0.06(+0.80%)
Dec 24, 2007	7.874	7.874	7.728	7.734	10,185	+0.01(+0.07%)
Dec 21, 2007	7.801	7.851	7.728	7.728	30,557	-0.04(-0.58%)
Dec 20, 2007	7.812	7.812	7.717	7.773	6,790	-0.07(-0.93%)
Dec 19, 2007	8.058	8.058	7.846	7.846	13,223	-0.14(-1.75%)
Dec 18, 2007	8.097	8.097	7.930	7.986	10,900	-0.17(-2.06%)
Dec 17, 2007	8.265	8.265	8.008	8.153	25,375	+0.04(+0.55%)
Dec 14, 2007	8.165	8.433	7.907	8.109	41,100	-0.06(-0.69%)
Dec 13, 2007	8.366	8.377	8.165	8.165	10,543	-0.14(-1.68%)
Dec 12, 2007	8.114	8.377	8.064	8.304	28,770	+0.07(+0.88%)
Dec 11, 2007	8.170	8.277	8.165	8.232	5,539	+0.12(+1.45%)
Dec 10, 2007	8.198	8.304	8.114	8.114	13,044	-0.03(-0.34%)
Dec 07, 2007	8.153	8.232	8.097	8.142	19,120	+0.03(+0.41%)
Dec 06, 2007	8.064	8.148	8.058	8.109	10,364	+0.02(+0.28%)
Dec 05, 2007	7.974	8.159	7.963	8.086	33,595	+0.20(+2.48%)
Dec 04, 2007	7.946	7.946	7.890	7.890	13,759	+0.03(+0.36%)
Dec 03, 2007	7.918	7.935	7.862	7.862	12,687	+0.03(+0.36%)
Nov 30, 2007	7.834	7.918	7.834	7.834	22,516	+0.01(+0.07%)
Nov 29, 2007	7.818	7.840	7.784	7.829	11,079	+0.02(+0.29%)
Nov 28, 2007	7.723	7.806	7.633	7.806	15,546	+0.14(+1.82%)
Nov 27, 2007	7.510	7.846	7.510	7.667	55,575	+0.10(+1.33%)
Nov 26, 2007	7.566	7.571	7.566	7.566	3,931	-0.04(-0.59%)
Nov 23, 2007	7.723	7.750	7.611	7.611	3,037	-0.04(-0.58%)
Nov 21, 2007	7.611	7.667	7.611	7.655	8,756	+0.09(+1.18%)
Nov 20, 2007	7.555	7.566	7.555	7.566	4,467	+0.03(+0.45%)
Nov 19, 2007	7.471	7.566	7.471	7.532	10,008	-0.04(-0.59%)
Nov 16, 2007	7.549	7.627	7.499	7.577	18,763	+0.07(+0.89%)
Nov 15, 2007	7.555	7.599	7.510	7.510	46,282	-0.10(-1.32%)
Nov 14, 2007	7.611	7.622	7.499	7.611	46,640	+0.00(+0.00%)
Nov 13, 2007	7.583	7.627	7.566	7.611	11,794	-0.02(-0.29%)
Nov 12, 2007	7.689	7.728	7.633	7.633	28,770	-0.12(-1.59%)
Nov 09, 2007	7.762	7.795	7.700	7.756	19,835	-0.02(-0.29%)
Nov 08, 2007	7.756	7.790	7.689	7.778	15,904	+0.04(+0.51%)
Nov 07, 2007	7.695	7.739	7.695	7.739	5,897	+0.01(+0.14%)
Nov 06, 2007	7.750	7.750	7.700	7.728	11,079	+0.00(+0.00%)
Nov 05, 2007	7.465	7.778	7.465	7.728	11,795	-0.04(-0.50%)
Nov 02, 2007	7.778	7.784	7.723	7.767	23,052	-0.01(-0.14%)
Nov 01, 2007	7.890	7.896	7.750	7.778	33,059	-0.10(-1.21%)
Oct 31, 2007	7.834	7.874	7.834	7.874	8,041	+0.00(+0.00%)
Oct 30, 2007	7.868	7.896	7.868	7.874	5,360	+0.01(+0.14%)
Oct 29, 2007	7.862	7.868	7.823	7.862	22,694	+0.03(+0.36%)
Oct 26, 2007	7.806	7.840	7.806	7.834	8,756	-0.03(-0.43%)
Oct 25, 2007	7.846	7.896	7.846	7.868	6,611	-0.04(-0.49%)
Oct 24, 2007	7.840	7.907	7.840	7.907	7,862	+0.07(+0.86%)
Oct 23, 2007	7.857	7.857	7.825	7.840	9,292	+0.01(+0.07%)
Oct 22, 2007	7.806	7.851	7.806	7.834	17,333	+0.02(+0.29%)
Oct 19, 2007	7.879	7.879	7.773	7.812	55,396	-0.01(-0.14%)
Oct 18, 2007	7.818	7.823	7.795	7.823	18,942	+0.02(+0.22%)
Oct 17, 2007	7.801	7.806	7.723	7.806	30,736	+0.01(+0.07%)
Oct 16, 2007	7.829	7.851	7.801	7.801	10,185	-0.02(-0.29%)
Oct 15, 2007	7.829	7.834	7.823	7.823	6,433	+0.00(+0.00%)
Oct 12, 2007	7.907	7.924	7.806	7.823	21,622	-0.08(-0.99%)
Oct 11, 2007	7.974	7.974	7.890	7.902	8,398	-0.07(-0.84%)
Oct 10, 2007	8.002	8.030	7.969	7.969	10,543	-0.08(-1.04%)
Oct 09, 2007	8.092	8.148	8.019	8.053	30,736	-0.10(-1.24%)
Oct 08, 2007	8.181	8.187	8.153	8.153	5,003	+0.04(+0.48%)
Oct 05, 2007	8.170	8.170	8.114	8.114	6,254	-0.07(-0.82%)
Oct 04, 2007	8.142	8.221	8.097	8.181	18,584	+0.01(+0.07%)
Oct 03, 2007	8.193	8.226	8.148	8.176	7,505	-0.01(-0.07%)
Oct 02, 2007	8.125	8.193	8.081	8.181	10,721	+0.01(+0.14%)
Oct 01, 2007	8.193	8.193	8.148	8.170	4,110	-0.02(-0.27%)
Sep 28, 2007	8.193	8.193	8.193	8.193	536	+0.04(+0.55%)
Sep 27, 2007	8.198	8.198	8.148	8.148	5,718	+0.00(+0.00%)
Sep 26, 2007	8.165	8.243	8.109	8.148	19,835	-0.04(-0.55%)
Sep 25, 2007	8.226	8.232	8.153	8.193	4,110	-0.01(-0.14%)
Sep 24, 2007	8.237	8.243	8.170	8.204	3,931	+0.01(+0.07%)
Sep 21, 2007	8.170	8.249	8.153	8.198	12,687	+0.03(+0.34%)
Sep 20, 2007	8.097	8.170	8.058	8.170	20,192	+0.14(+1.74%)
Sep 19, 2007	8.069	8.069	7.980	8.030	7,505	+0.02(+0.21%)
Sep 18, 2007	7.969	8.013	7.969	8.013	3,931	+0.04(+0.56%)
Sep 17, 2007	7.974	7.997	7.902	7.969	16,976	-0.01(-0.07%)
Sep 14, 2007	8.081	8.243	7.974	7.974	47,712	-0.06(-0.70%)
Sep 13, 2007	8.170	8.187	8.030	8.030	9,113	-0.10(-1.24%)
Sep 12, 2007	8.193	8.198	8.131	8.131	10,543	-0.05(-0.62%)
Sep 11, 2007	8.204	8.221	8.181	8.181	7,326	-0.03(-0.41%)
Sep 10, 2007	8.226	8.243	8.176	8.215	19,478	+0.00(+0.00%)
Sep 07, 2007	8.086	8.221	8.086	8.215	31,272	+0.21(+2.66%)
Sep 06, 2007	7.879	8.002	7.862	8.002	10,543	+0.07(+0.85%)
Sep 05, 2007	7.918	7.974	7.913	7.935	6,969	+0.04(+0.57%)
Sep 04, 2007	8.002	8.002	7.890	7.890	13,759	-0.01(-0.14%)
Aug 31, 2007	7.879	7.974	7.846	7.902	10,900	+0.05(+0.64%)
Aug 30, 2007	7.812	7.851	7.812	7.851	7,862	+0.08(+1.08%)
Aug 29, 2007	7.728	7.767	7.723	7.767	7,505	+0.04(+0.51%)
Aug 28, 2007	7.862	7.862	7.667	7.728	40,385	-0.08(-1.07%)
Aug 27, 2007	7.902	7.902	7.812	7.812	16,797	-0.15(-1.83%)
Aug 24, 2007	7.885	8.002	7.851	7.958	13,759	+0.11(+1.43%)
Aug 23, 2007	7.795	7.907	7.795	7.846	19,120	+0.04(+0.57%)
Aug 22, 2007	7.750	7.801	7.706	7.801	10,364	+0.10(+1.31%)
Aug 21, 2007	7.706	7.711	7.695	7.700	9,471	+0.06(+0.73%)
Aug 20, 2007	7.588	7.655	7.588	7.644	8,577	+0.06(+0.81%)
Aug 17, 2007	7.650	7.655	7.549	7.583	44,138	-0.07(-0.88%)
Aug 16, 2007	7.661	7.661	7.538	7.650	27,340	-0.01(-0.15%)
Aug 15, 2007	7.812	7.812	7.639	7.661	47,533	-0.23(-2.91%)
Aug 14, 2007	7.885	7.890	7.846	7.890	12,151	+0.01(+0.07%)
Aug 13, 2007	7.918	7.918	7.885	7.885	10,543	-0.07(-0.84%)
Aug 10, 2007	8.013	8.013	7.918	7.952	32,701	-0.03(-0.35%)
Aug 09, 2007	7.980	7.980	7.980	7.980	0	+0.00(+0.00%)
Aug 08, 2007	7.997	7.997	7.974	7.980	7,505	-0.03(-0.35%)
Aug 07, 2007	8.013	8.013	7.952	8.008	5,003	+0.03(+0.42%)
Aug 06, 2007	8.058	8.058	7.974	7.974	6,790	-0.03(-0.35%)
Aug 03, 2007	8.002	8.002	8.002	8.002	0	+0.00(+0.00%)
Aug 02, 2007	8.058	8.058	7.974	8.002	19,478	-0.03(-0.42%)
Aug 01, 2007	8.058	8.058	8.002	8.036	14,117	+0.01(+0.14%)
Jul 31, 2007	8.041	8.047	8.013	8.025	11,615	-0.01(-0.14%)
Jul 30, 2007	8.041	8.047	8.036	8.036	3,216	+0.03(+0.42%)
Jul 27, 2007	8.041	8.047	7.986	8.002	12,330	-0.01(-0.14%)
Jul 26, 2007	8.181	8.181	8.013	8.013	18,942	-0.13(-1.65%)
Jul 25, 2007	8.103	8.148	8.103	8.148	357	+0.06(+0.76%)
Jul 24, 2007	8.176	8.176	8.086	8.086	12,151	-0.02(-0.28%)
Jul 23, 2007	8.097	8.176	8.097	8.109	6,433	-0.03(-0.41%)
Jul 20, 2007	8.086	8.170	8.075	8.142	4,110	+0.03(+0.34%)
Jul 19, 2007	8.114	8.128	8.114	8.114	6,969	-0.06(-0.68%)
Jul 18, 2007	8.170	8.198	8.114	8.170	29,306	-0.06(-0.68%)
Jul 17, 2007	8.209	8.226	8.165	8.226	6,611	-0.03(-0.34%)
Jul 16, 2007	8.198	8.254	8.142	8.254	16,261	+0.10(+1.24%)
Jul 13, 2007	8.198	8.198	8.131	8.153	5,539	-0.02(-0.27%)
Jul 12, 2007	8.198	8.198	8.176	8.176	8,934	-0.04(-0.48%)
Jul 11, 2007	8.260	8.260	8.215	8.215	5,360	-0.03(-0.41%)
Jul 10, 2007	8.260	8.293	8.226	8.249	26,268	+0.02(+0.27%)
Jul 09, 2007	8.310	8.310	8.226	8.226	14,474	-0.06(-0.68%)
Jul 06, 2007	8.288	8.288	8.226	8.282	9,828	+0.06(+0.68%)
Jul 05, 2007	8.271	8.271	8.226	8.226	13,581	-0.08(-1.01%)
Jul 03, 2007	8.204	8.310	8.204	8.310	27,698	+0.17(+2.06%)
Jul 02, 2007	8.064	8.142	8.058	8.142	8,577	+0.13(+1.68%)
Jun 29, 2007	8.109	8.109	8.008	8.008	1,786	-0.04(-0.56%)
Jun 28, 2007	8.058	8.058	8.053	8.053	6,254	+0.03(+0.41%)
Jun 27, 2007	8.013	8.053	8.013	8.020	3,573	+0.02(+0.22%)
Jun 26, 2007	8.008	8.013	8.002	8.002	5,182	-0.04(-0.49%)
Jun 25, 2007	8.041	8.041	8.041	8.041	893	+0.03(+0.35%)
Jun 22, 2007	8.092	8.092	7.997	8.013	5,360	-0.03(-0.42%)
Jun 21, 2007	8.030	8.058	8.002	8.047	4,824	+0.02(+0.21%)
Jun 20, 2007	8.030	8.030	8.030	8.030	1,072	+0.03(+0.35%)
Jun 19, 2007	7.986	8.064	7.986	8.002	8,577	-0.01(-0.07%)
Jun 18, 2007	8.002	8.008	7.930	8.008	13,759	+0.08(+1.06%)
Jun 15, 2007	7.924	7.958	7.924	7.924	5,897	-0.03(-0.35%)
Jun 14, 2007	8.036	8.036	7.952	7.952	3,037	-0.05(-0.63%)
Jun 13, 2007	7.941	8.069	7.941	8.002	19,656	+0.03(+0.35%)
Jun 12, 2007	8.030	8.114	7.974	7.974	25,375	-0.11(-1.38%)
Jun 11, 2007	8.170	8.170	8.086	8.086	5,897	-0.06(-0.69%)
Jun 08, 2007	8.170	8.198	8.109	8.142	7,684	-0.04(-0.48%)
Jun 07, 2007	8.288	8.288	8.181	8.181	23,052	-0.16(-1.95%)
Jun 06, 2007	8.344	8.344	8.288	8.344	6,254	+0.00(+0.00%)
Jun 05, 2007	8.366	8.394	8.338	8.344	25,732	+0.00(+0.00%)
Jun 04, 2007	8.372	8.377	8.344	8.344	22,337	+0.00(+0.00%)
Jun 01, 2007	8.349	8.355	8.338	8.344	6,790	+0.01(+0.07%)
May 31, 2007	8.366	8.377	8.338	8.338	20,550	+0.00(+0.00%)
May 30, 2007	8.310	8.355	8.299	8.338	10,185	+0.00(+0.00%)
May 29, 2007	8.360	8.366	8.299	8.338	9,649	-0.02(-0.27%)
May 25, 2007	8.254	8.360	8.254	8.360	9,649	+0.05(+0.61%)
May 24, 2007	8.265	8.327	8.265	8.310	17,333	+0.01(+0.13%)
May 23, 2007	8.327	8.327	8.288	8.299	15,904	+0.02(+0.20%)
May 22, 2007	8.310	8.310	8.226	8.282	11,972	+0.01(+0.14%)
May 21, 2007	8.288	8.310	8.221	8.271	28,413	+0.01(+0.14%)
May 18, 2007	8.260	8.288	8.254	8.260	18,584	-0.03(-0.40%)
May 17, 2007	8.288	8.310	8.254	8.293	12,151	-0.01(-0.13%)
May 16, 2007	8.293	8.316	8.249	8.304	22,516	+0.04(+0.54%)
May 15, 2007	8.321	8.321	8.260	8.260	12,508	-0.02(-0.27%)
May 14, 2007	8.327	8.327	8.282	8.282	23,766	-0.01(-0.13%)
May 11, 2007	8.344	8.360	8.277	8.293	13,759	-0.05(-0.60%)
May 10, 2007	8.355	8.355	8.344	8.344	13,938	-0.01(-0.13%)
May 09, 2007	8.332	8.366	8.332	8.355	9,471	-0.04(-0.47%)
May 08, 2007	8.349	8.416	8.344	8.394	25,196	+0.08(+0.94%)
May 07, 2007	8.282	8.349	8.282	8.316	11,794	+0.03(+0.41%)
May 04, 2007	8.316	8.338	8.282	8.282	7,684	-0.01(-0.07%)
May 03, 2007	8.310	8.332	8.277	8.288	17,691	-0.04(-0.54%)
May 02, 2007	8.416	8.416	8.316	8.332	27,876	-0.07(-0.87%)