PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.379	2.396	2.376	2.396	1,568,895	+0.01(+0.62%)
Apr 29, 2008	2.383	2.394	2.376	2.381	1,265,532	+0.00(+0.16%)
Apr 28, 2008	2.388	2.392	2.377	2.377	1,154,182	+0.01(+0.23%)
Apr 25, 2008	2.370	2.377	2.355	2.372	1,202,288	+0.00(+0.08%)
Apr 24, 2008	2.359	2.372	2.350	2.370	1,162,132	+0.02(+0.79%)
Apr 23, 2008	2.329	2.359	2.329	2.351	1,489,567	+0.02(+0.71%)
Apr 22, 2008	2.344	2.361	2.329	2.335	1,229,654	-0.01(-0.32%)
Apr 21, 2008	2.355	2.355	2.342	2.342	1,124,142	-0.01(-0.63%)
Apr 18, 2008	2.324	2.361	2.320	2.357	1,380,755	+0.04(+1.76%)
Apr 17, 2008	2.268	2.324	2.264	2.316	1,867,570	+0.04(+1.62%)
Apr 16, 2008	2.264	2.284	2.263	2.279	891,234	+0.02(+0.90%)
Apr 15, 2008	2.270	2.276	2.242	2.259	1,290,279	-0.01(-0.65%)
Apr 14, 2008	2.237	2.279	2.237	2.274	1,114,426	+0.03(+1.24%)
Apr 11, 2008	2.277	2.294	2.222	2.246	1,998,218	-0.05(-2.34%)
Apr 10, 2008	2.276	2.305	2.272	2.300	1,221,164	+0.01(+0.32%)
Apr 09, 2008	2.274	2.296	2.272	2.292	998,085	-0.02(-0.72%)
Apr 08, 2008	2.289	2.313	2.288	2.309	1,713,164	+0.02(+0.73%)
Apr 07, 2008	2.255	2.299	2.255	2.292	1,471,517	+0.04(+1.73%)
Apr 04, 2008	2.270	2.277	2.253	2.253	1,183,223	-0.02(-0.73%)
Apr 03, 2008	2.250	2.285	2.250	2.270	1,250,448	+0.01(+0.41%)
Apr 02, 2008	2.213	2.272	2.209	2.261	1,934,234	+0.04(+2.01%)
Apr 01, 2008	2.201	2.216	2.190	2.216	1,679,678	+0.05(+2.13%)
Mar 31, 2008	2.181	2.187	2.168	2.170	1,719,618	-0.01(-0.68%)
Mar 28, 2008	2.227	2.229	2.185	2.185	1,794,177	-0.03(-1.34%)
Mar 27, 2008	2.276	2.276	2.207	2.214	1,996,090	-0.04(-1.89%)
Mar 26, 2008	2.196	2.261	2.194	2.257	1,715,324	+0.04(+1.84%)
Mar 25, 2008	2.198	2.216	2.179	2.216	1,290,814	+0.04(+1.70%)
Mar 24, 2008	2.140	2.229	2.133	2.179	2,305,713	+0.06(+2.79%)
Mar 21, 2008	2.098	2.142	2.085	2.120	1,725,316	+0.00(+0.00%)
Mar 20, 2008	2.098	2.142	2.085	2.120	1,725,316	+0.02(+0.79%)
Mar 19, 2008	2.096	2.129	2.092	2.103	1,630,471	+0.00(+0.09%)
Mar 18, 2008	2.074	2.161	2.074	2.102	2,011,915	+0.01(+0.71%)
Mar 17, 2008	2.151	2.163	2.041	2.087	2,964,870	-0.09(-4.17%)
Mar 14, 2008	2.190	2.195	2.164	2.177	1,622,969	-0.02(-0.76%)
Mar 13, 2008	2.192	2.213	2.176	2.194	1,429,871	-0.01(-0.67%)
Mar 12, 2008	2.214	2.216	2.189	2.209	978,491	+0.01(+0.25%)
Mar 11, 2008	2.229	2.255	2.200	2.203	1,491,414	-0.01(-0.49%)
Mar 10, 2008	2.233	2.233	2.205	2.214	1,242,881	-0.02(-0.92%)
Mar 07, 2008	2.203	2.239	2.200	2.235	1,359,551	+0.03(+1.17%)
Mar 06, 2008	2.233	2.237	2.209	2.209	1,217,605	-0.02(-0.75%)
Mar 05, 2008	2.196	2.237	2.196	2.226	1,376,294	+0.04(+1.86%)
Mar 04, 2008	2.177	2.246	2.177	2.185	1,700,488	-0.04(-1.99%)
Mar 03, 2008	2.294	2.294	2.222	2.229	1,662,018	-0.04(-1.55%)
Feb 29, 2008	2.276	2.287	2.253	2.264	972,436	-0.02(-0.89%)
Feb 28, 2008	2.311	2.313	2.285	2.285	1,026,224	-0.01(-0.56%)
Feb 27, 2008	2.300	2.324	2.272	2.298	1,934,617	+0.02(+0.73%)
Feb 26, 2008	2.216	2.292	2.216	2.281	2,099,118	+0.05(+2.33%)
Feb 25, 2008	2.203	2.233	2.194	2.229	1,955,810	+0.03(+1.18%)
Feb 22, 2008	2.226	2.235	2.203	2.203	1,394,695	-0.02(-1.00%)
Feb 21, 2008	2.239	2.255	2.213	2.226	2,532,928	-0.01(-0.66%)
Feb 20, 2008	2.226	2.250	2.211	2.240	1,438,458	+0.01(+0.42%)
Feb 19, 2008	2.231	2.270	2.222	2.231	1,514,681	+0.00(+0.08%)
Feb 18, 2008	2.187	2.237	2.181	2.229	0	+0.00(+0.00%)
Feb 15, 2008	2.187	2.237	2.181	2.229	1,900,165	+0.04(+1.78%)
Feb 14, 2008	2.222	2.231	2.176	2.190	5,149,776	-0.05(-2.15%)
Feb 13, 2008	2.303	2.314	2.222	2.239	3,562,831	-0.07(-3.20%)
Feb 12, 2008	2.290	2.340	2.290	2.313	1,884,443	+0.02(+1.05%)
Feb 11, 2008	2.392	2.393	2.281	2.289	4,216,534	-0.12(-5.07%)
Feb 08, 2008	2.409	2.420	2.398	2.411	979,938	-0.01(-0.31%)
Feb 07, 2008	2.405	2.431	2.394	2.418	1,011,425	-0.01(-0.31%)
Feb 06, 2008	2.451	2.461	2.409	2.426	1,649,876	-0.01(-0.30%)
Feb 05, 2008	2.477	2.477	2.429	2.433	2,515,138	-0.04(-1.79%)
Feb 04, 2008	2.444	2.540	2.438	2.477	2,765,793	+0.04(+1.52%)
Feb 01, 2008	2.451	2.453	2.407	2.440	2,101,618	+0.01(+0.53%)
Jan 31, 2008	2.405	2.448	2.382	2.427	2,902,398	+0.04(+1.55%)
Jan 30, 2008	2.396	2.403	2.374	2.390	2,335,169	+0.00(+0.16%)
Jan 29, 2008	2.379	2.398	2.372	2.387	1,645,653	+0.01(+0.55%)
Jan 28, 2008	2.338	2.379	2.338	2.374	1,181,781	+0.02(+0.94%)
Jan 25, 2008	2.322	2.374	2.303	2.351	2,031,439	+0.03(+1.28%)
Jan 24, 2008	2.279	2.322	2.279	2.322	2,337,859	+0.04(+1.95%)
Jan 23, 2008	2.239	2.324	2.239	2.277	2,003,878	-0.00(-0.08%)
Jan 22, 2008	2.218	2.283	2.170	2.279	2,587,467	+0.01(+0.41%)
Jan 21, 2008	2.342	2.342	2.268	2.270	0	+0.00(+0.00%)
Jan 18, 2008	2.342	2.342	2.268	2.270	1,864,400	-0.06(-2.70%)
Jan 17, 2008	2.383	2.387	2.324	2.333	1,813,518	-0.04(-1.64%)
Jan 16, 2008	2.346	2.382	2.346	2.372	1,472,284	+0.01(+0.55%)
Jan 15, 2008	2.363	2.377	2.337	2.359	2,074,603	-0.02(-0.93%)
Jan 14, 2008	2.301	2.394	2.301	2.381	3,594,075	+0.09(+4.05%)
Jan 11, 2008	2.290	2.387	2.281	2.288	3,225,145	+0.01(+0.57%)
Jan 10, 2008	2.277	2.294	2.263	2.276	2,211,802	-0.01(-0.65%)
Jan 09, 2008	2.279	2.311	2.279	2.290	2,156,848	-0.00(-0.00%)
Jan 08, 2008	2.329	2.331	2.290	2.290	3,175,878	+0.01(+0.24%)
Jan 07, 2008	2.313	2.327	2.279	2.285	2,374,844	-0.02(-0.88%)
Jan 04, 2008	2.326	2.327	2.287	2.305	2,163,059	-0.03(-1.11%)
Jan 03, 2008	2.289	2.339	2.283	2.331	3,003,438	+0.04(+1.70%)
Jan 02, 2008	2.203	2.292	2.203	2.292	2,220,357	+0.08(+3.77%)
Jan 01, 2008	2.213	2.237	2.201	2.209	0	+0.00(+0.00%)
Dec 31, 2007	2.213	2.237	2.201	2.209	4,694,740	-0.00(-0.17%)
Dec 28, 2007	2.192	2.220	2.163	2.213	5,033,992	+0.02(+0.84%)
Dec 27, 2007	2.174	2.235	2.131	2.194	5,318,803	-0.12(-5.05%)
Dec 26, 2007	2.314	2.340	2.300	2.311	3,723,540	-0.01(-0.64%)
Dec 24, 2007	2.277	2.329	2.259	2.326	2,839,251	+0.09(+4.23%)
Dec 21, 2007	2.242	2.255	2.216	2.231	4,591,480	+0.01(+0.42%)
Dec 20, 2007	2.242	2.268	2.216	2.222	3,561,891	-0.02(-1.07%)
Dec 19, 2007	2.272	2.296	2.237	2.246	2,803,605	-0.02(-1.06%)
Dec 18, 2007	2.298	2.301	2.251	2.270	2,979,674	-0.01(-0.65%)
Dec 17, 2007	2.324	2.338	2.285	2.285	3,955,616	-0.06(-2.37%)
Dec 14, 2007	2.381	2.381	2.340	2.340	1,668,337	-0.04(-1.71%)
Dec 13, 2007	2.426	2.435	2.379	2.381	1,856,828	-0.04(-1.83%)
Dec 12, 2007	2.411	2.444	2.401	2.426	2,087,446	+0.02(+0.85%)
Dec 11, 2007	2.431	2.442	2.377	2.405	1,931,900	-0.04(-1.52%)
Dec 10, 2007	2.463	2.490	2.407	2.442	2,867,336	-0.03(-1.20%)
Dec 07, 2007	2.546	2.563	2.472	2.472	1,550,203	-0.08(-3.05%)
Dec 06, 2007	2.538	2.572	2.531	2.550	1,226,543	-0.00(-0.07%)
Dec 05, 2007	2.546	2.563	2.531	2.551	1,804,234	-0.01(-0.36%)
Dec 04, 2007	2.496	2.561	2.488	2.561	1,259,489	+0.05(+1.99%)
Dec 03, 2007	2.487	2.518	2.470	2.511	1,731,554	+0.04(+1.65%)
Nov 30, 2007	2.416	2.479	2.392	2.470	1,961,605	+0.07(+2.77%)
Nov 29, 2007	2.429	2.435	2.401	2.403	950,017	-0.01(-0.31%)
Nov 28, 2007	2.351	2.426	2.351	2.411	2,198,705	+0.06(+2.52%)
Nov 27, 2007	2.327	2.361	2.318	2.351	1,910,032	+0.02(+0.87%)
Nov 26, 2007	2.340	2.374	2.324	2.331	1,511,154	-0.02(-1.00%)
Nov 23, 2007	2.329	2.359	2.324	2.355	604,544	+0.02(+1.01%)
Nov 21, 2007	2.290	2.342	2.287	2.331	2,197,625	+0.00(+0.16%)
Nov 20, 2007	2.309	2.370	2.305	2.327	1,870,870	+0.00(+0.16%)
Nov 19, 2007	2.361	2.377	2.309	2.324	2,189,529	-0.05(-1.95%)
Nov 16, 2007	2.376	2.392	2.370	2.370	1,134,458	-0.01(-0.39%)
Nov 15, 2007	2.383	2.398	2.374	2.379	1,818,481	-0.03(-1.31%)
Nov 14, 2007	2.437	2.448	2.407	2.411	967,840	-0.02(-0.69%)
Nov 13, 2007	2.401	2.429	2.379	2.427	1,950,263	+0.03(+1.24%)
Nov 12, 2007	2.431	2.431	2.398	2.398	1,406,933	-0.03(-1.07%)
Nov 09, 2007	2.407	2.433	2.407	2.424	1,466,348	-0.01(-0.53%)
Nov 08, 2007	2.440	2.479	2.407	2.437	2,520,598	-0.00(-0.08%)
Nov 07, 2007	2.516	2.516	2.437	2.438	2,558,404	-0.09(-3.45%)
Nov 06, 2007	2.546	2.553	2.524	2.526	1,369,132	-0.02(-0.80%)
Nov 05, 2007	2.557	2.585	2.542	2.546	1,574,215	-0.04(-1.50%)
Nov 02, 2007	2.577	2.596	2.555	2.585	1,165,513	+0.01(+0.43%)
Nov 01, 2007	2.607	2.607	2.568	2.574	1,453,921	-0.02(-0.86%)
Oct 31, 2007	2.596	2.611	2.592	2.596	913,291	-0.01(-0.21%)
Oct 30, 2007	2.596	2.609	2.557	2.601	1,117,445	+0.01(+0.36%)
Oct 29, 2007	2.551	2.596	2.551	2.592	1,272,451	+0.04(+1.60%)
Oct 26, 2007	2.550	2.579	2.548	2.551	1,337,262	+0.00(+0.00%)
Oct 25, 2007	2.550	2.557	2.544	2.551	1,453,381	+0.00(+0.07%)
Oct 24, 2007	2.553	2.559	2.537	2.550	1,224,383	-0.00(-0.14%)
Oct 23, 2007	2.557	2.564	2.550	2.553	1,062,896	+0.00(+0.00%)
Oct 22, 2007	2.564	2.564	2.546	2.553	1,519,812	-0.02(-0.72%)
Oct 19, 2007	2.585	2.590	2.572	2.572	1,167,673	-0.02(-0.86%)
Oct 18, 2007	2.601	2.605	2.583	2.594	1,096,922	-0.01(-0.43%)
Oct 17, 2007	2.648	2.648	2.601	2.605	1,430,697	-0.03(-1.26%)
Oct 16, 2007	2.650	2.653	2.629	2.638	1,348,603	-0.02(-0.70%)
Oct 15, 2007	2.668	2.679	2.657	2.657	1,058,035	-0.01(-0.55%)
Oct 12, 2007	2.675	2.698	2.672	2.672	768,007	-0.00(-0.07%)
Oct 11, 2007	2.700	2.729	2.674	2.674	1,620,809	-0.03(-0.96%)
Oct 10, 2007	2.688	2.707	2.683	2.700	1,038,592	+0.00(+0.07%)
Oct 09, 2007	2.713	2.724	2.698	2.698	969,460	-0.04(-1.42%)
Oct 08, 2007	2.722	2.742	2.716	2.737	979,722	+0.02(+0.61%)
Oct 05, 2007	2.711	2.725	2.711	2.720	921,393	+0.01(+0.41%)
Oct 04, 2007	2.701	2.714	2.700	2.709	946,777	+0.01(+0.21%)
Oct 03, 2007	2.705	2.714	2.700	2.703	1,299,455	-0.00(-0.07%)
Oct 02, 2007	2.720	2.720	2.688	2.705	1,309,717	-0.01(-0.54%)
Oct 01, 2007	2.716	2.724	2.698	2.720	872,244	+0.02(+0.82%)
Sep 28, 2007	2.722	2.725	2.698	2.698	1,359,945	-0.01(-0.48%)
Sep 27, 2007	2.705	2.748	2.687	2.711	913,621	+0.01(+0.21%)
Sep 26, 2007	2.694	2.722	2.687	2.705	1,042,373	+0.01(+0.41%)
Sep 25, 2007	2.707	2.737	2.685	2.694	1,397,212	-0.02(-0.89%)
Sep 24, 2007	2.733	2.742	2.714	2.718	1,084,446	-0.01(-0.47%)
Sep 21, 2007	2.703	2.737	2.701	2.731	1,161,948	+0.02(+0.75%)
Sep 20, 2007	2.748	2.748	2.705	2.711	1,166,593	-0.04(-1.28%)
Sep 19, 2007	2.727	2.746	2.709	2.746	2,169,000	+0.03(+1.23%)
Sep 18, 2007	2.674	2.718	2.657	2.713	1,530,614	+0.07(+2.52%)
Sep 17, 2007	2.644	2.648	2.620	2.646	1,625,129	+0.02(+0.78%)
Sep 14, 2007	2.648	2.650	2.620	2.625	1,220,062	-0.02(-0.84%)
Sep 13, 2007	2.611	2.648	2.611	2.648	1,285,413	+0.04(+1.35%)
Sep 12, 2007	2.635	2.672	2.611	2.613	1,678,598	-0.08(-3.09%)
Sep 11, 2007	2.737	2.748	2.692	2.696	2,156,578	-0.05(-1.95%)
Sep 10, 2007	2.722	2.757	2.705	2.750	2,478,228	+0.02(+0.88%)
Sep 07, 2007	2.694	2.735	2.681	2.725	2,226,789	-0.01(-0.41%)
Sep 06, 2007	2.701	2.742	2.685	2.737	2,386,656	+0.04(+1.30%)
Sep 05, 2007	2.670	2.713	2.670	2.701	2,190,603	+0.01(+0.48%)
Sep 04, 2007	2.674	2.714	2.646	2.688	2,767,452	+0.02(+0.76%)
Aug 31, 2007	2.620	2.681	2.616	2.668	2,854,914	+0.08(+2.93%)
Aug 30, 2007	2.538	2.609	2.526	2.592	2,232,190	+0.04(+1.60%)
Aug 29, 2007	2.537	2.581	2.534	2.551	1,446,900	+0.04(+1.55%)
Aug 28, 2007	2.518	2.527	2.500	2.513	1,311,337	-0.01(-0.44%)
Aug 27, 2007	2.550	2.559	2.509	2.524	1,401,532	-0.03(-1.09%)
Aug 24, 2007	2.546	2.588	2.538	2.551	1,424,216	+0.00(+0.00%)
Aug 23, 2007	2.574	2.596	2.550	2.551	2,162,519	-0.01(-0.58%)
Aug 22, 2007	2.529	2.574	2.529	2.566	2,033,977	+0.05(+1.84%)
Aug 21, 2007	2.472	2.542	2.472	2.520	2,543,822	+0.05(+1.95%)
Aug 20, 2007	2.481	2.501	2.453	2.472	2,082,585	+0.01(+0.23%)
Aug 17, 2007	2.416	2.487	2.377	2.466	5,050,918	+0.10(+4.06%)
Aug 16, 2007	2.326	2.370	2.037	2.370	13,891,106	+0.03(+1.43%)
Aug 15, 2007	2.388	2.426	2.320	2.337	5,618,013	-0.08(-3.22%)
Aug 14, 2007	2.500	2.513	2.396	2.414	3,946,975	-0.09(-3.48%)
Aug 13, 2007	2.520	2.570	2.500	2.501	2,482,252	-0.03(-1.10%)
Aug 10, 2007	2.555	2.555	2.518	2.529	2,284,579	-0.04(-1.37%)
Aug 09, 2007	2.574	2.603	2.555	2.564	1,990,230	-0.03(-1.28%)
Aug 08, 2007	2.585	2.609	2.566	2.598	2,177,641	+0.04(+1.45%)
Aug 07, 2007	2.588	2.588	2.561	2.561	2,427,703	-0.03(-1.00%)
Aug 06, 2007	2.598	2.620	2.553	2.587	2,408,800	-0.01(-0.43%)
Aug 03, 2007	2.607	2.613	2.588	2.598	1,350,224	+0.01(+0.36%)
Aug 02, 2007	2.611	2.611	2.511	2.588	1,869,250	+0.08(+3.10%)
Aug 01, 2007	2.590	2.590	2.505	2.511	2,782,542	-0.05(-1.81%)
Jul 31, 2007	2.566	2.601	2.555	2.557	1,910,837	-0.02(-0.72%)
Jul 30, 2007	2.566	2.587	2.555	2.575	1,914,077	+0.00(+0.00%)
Jul 27, 2007	2.537	2.592	2.537	2.575	2,506,556	+0.04(+1.38%)
Jul 26, 2007	2.529	2.544	2.477	2.540	4,879,796	-0.00(-0.07%)
Jul 25, 2007	2.555	2.568	2.516	2.542	3,242,698	+0.00(+0.00%)
Jul 24, 2007	2.575	2.598	2.518	2.542	3,703,935	-0.05(-2.07%)
Jul 23, 2007	2.596	2.620	2.583	2.596	2,400,158	-0.04(-1.41%)
Jul 20, 2007	2.646	2.646	2.611	2.633	2,659,401	+0.03(+0.99%)
Jul 19, 2007	2.555	2.607	2.531	2.607	3,990,722	+0.05(+2.03%)
Jul 18, 2007	2.601	2.616	2.507	2.555	9,535,283	-0.08(-2.89%)
Jul 17, 2007	2.659	2.677	2.598	2.631	5,790,841	-0.04(-1.46%)
Jul 16, 2007	2.685	2.700	2.661	2.670	4,449,258	-0.03(-1.23%)
Jul 13, 2007	2.751	2.751	2.703	2.703	2,565,426	-0.04(-1.28%)
Jul 12, 2007	2.770	2.772	2.733	2.738	2,459,028	-0.01(-0.54%)
Jul 11, 2007	2.781	2.801	2.748	2.753	2,116,071	-0.04(-1.26%)
Jul 10, 2007	2.857	2.857	2.788	2.788	1,699,122	-0.08(-2.71%)
Jul 09, 2007	2.864	2.879	2.851	2.866	1,227,083	-0.00(-0.13%)
Jul 06, 2007	2.868	2.879	2.859	2.870	1,092,601	+0.01(+0.19%)
Jul 05, 2007	2.814	2.875	2.796	2.864	2,053,421	+0.02(+0.72%)
Jul 03, 2007	2.859	2.861	2.844	2.844	1,133,648	-0.01(-0.45%)
Jul 02, 2007	2.866	2.868	2.853	2.857	1,573,821	-0.00(-0.06%)
Jun 29, 2007	2.829	2.859	2.827	2.859	1,435,558	+0.03(+1.05%)
Jun 28, 2007	2.781	2.831	2.772	2.829	1,669,417	+0.05(+1.93%)
Jun 27, 2007	2.709	2.777	2.705	2.775	1,889,233	+0.04(+1.28%)
Jun 26, 2007	2.777	2.787	2.725	2.740	2,454,707	-0.03(-0.94%)
Jun 25, 2007	2.759	2.779	2.711	2.766	3,015,320	+0.00(+0.13%)
Jun 22, 2007	2.805	2.805	2.659	2.763	5,105,467	-0.05(-1.71%)
Jun 21, 2007	2.844	2.848	2.807	2.811	3,057,447	-0.04(-1.56%)
Jun 20, 2007	2.851	2.868	2.848	2.855	1,776,895	-0.00(-0.13%)
Jun 19, 2007	2.833	2.870	2.833	2.859	1,294,054	-0.01(-0.32%)
Jun 18, 2007	2.870	2.885	2.848	2.868	1,746,650	-0.00(-0.06%)
Jun 15, 2007	2.870	2.905	2.866	2.870	1,819,562	+0.00(+0.06%)
Jun 14, 2007	2.883	2.911	2.866	2.868	1,940,002	-0.02(-0.77%)
Jun 13, 2007	2.824	2.901	2.822	2.890	2,448,226	+0.05(+1.69%)
Jun 12, 2007	2.861	2.866	2.803	2.842	3,359,897	-0.02(-0.84%)
Jun 11, 2007	2.888	2.888	2.860	2.866	2,553,544	-0.02(-0.83%)
Jun 08, 2007	2.951	2.951	2.870	2.890	4,208,919	-0.06(-2.13%)
Jun 07, 2007	3.033	3.033	2.944	2.953	2,973,193	-0.09(-2.86%)
Jun 06, 2007	3.048	3.053	3.037	3.040	1,226,543	-0.01(-0.24%)
Jun 05, 2007	3.046	3.053	3.042	3.048	1,108,804	+0.01(+0.30%)
Jun 04, 2007	3.037	3.055	3.037	3.038	1,230,864	+0.00(+0.12%)
Jun 01, 2007	3.042	3.044	3.029	3.035	667,010	+0.00(+0.12%)
May 31, 2007	3.027	3.044	3.024	3.031	1,253,008	+0.00(+0.12%)
May 30, 2007	3.024	3.033	3.022	3.027	918,692	-0.01(-0.18%)
May 29, 2007	3.018	3.053	3.016	3.033	1,488,487	+0.01(+0.49%)
May 25, 2007	3.011	3.022	3.003	3.018	1,334,561	+0.01(+0.18%)
May 24, 2007	3.018	3.018	3.007	3.012	1,485,246	-0.01(-0.18%)
May 23, 2007	3.012	3.018	3.005	3.018	1,471,744	+0.00(+0.00%)
May 22, 2007	3.003	3.018	2.999	3.018	1,364,466	+0.01(+0.49%)
May 21, 2007	3.007	3.009	2.992	3.003	1,926,499	-0.00(-0.12%)
May 18, 2007	3.005	3.009	3.001	3.007	1,281,092	+0.00(+0.06%)
May 17, 2007	3.012	3.012	3.001	3.005	1,233,564	-0.00(-0.12%)
May 16, 2007	3.003	3.012	3.001	3.009	1,355,625	+0.00(+0.06%)
May 15, 2007	3.005	3.009	2.999	3.007	1,256,075	+0.00(+0.06%)
May 14, 2007	3.016	3.016	3.005	3.005	1,151,471	-0.01(-0.37%)
May 11, 2007	3.011	3.016	3.005	3.016	1,222,763	-0.00(-0.06%)
May 10, 2007	2.998	3.018	2.996	3.018	1,082,879	+0.02(+0.62%)
May 09, 2007	3.003	3.005	2.981	2.999	1,377,768	-0.01(-0.37%)
May 08, 2007	3.012	3.018	3.011	3.011	1,628,370	+0.00(+0.00%)
May 07, 2007	3.011	3.018	3.009	3.011	1,452,841	-0.00(-0.06%)
May 04, 2007	3.007	3.018	3.007	3.012	1,273,531	+0.00(+0.12%)
May 03, 2007	3.007	3.016	3.004	3.009	1,355,085	+0.00(+0.06%)
May 02, 2007	3.003	3.016	3.003	3.007	1,610,007	+0.00(+0.06%)