BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.749	6.772	6.704	6.727	94,976	-0.02(-0.22%)
Apr 29, 2008	6.666	6.757	6.666	6.742	82,117	+0.03(+0.45%)
Apr 28, 2008	6.681	6.712	6.659	6.712	48,219	+0.03(+0.45%)
Apr 25, 2008	6.681	6.689	6.606	6.681	99,403	+0.04(+0.61%)
Apr 24, 2008	6.681	6.712	6.621	6.641	101,082	-0.06(-0.84%)
Apr 23, 2008	6.704	6.727	6.681	6.697	44,952	-0.01(-0.11%)
Apr 22, 2008	6.689	6.749	6.659	6.704	82,496	-0.01(-0.11%)
Apr 21, 2008	6.787	6.787	6.644	6.712	61,017	+0.02(+0.25%)
Apr 18, 2008	6.629	6.704	6.613	6.695	99,287	+0.03(+0.43%)
Apr 17, 2008	6.621	6.666	6.621	6.666	38,173	+0.01(+0.16%)
Apr 16, 2008	6.629	6.674	6.613	6.656	52,548	+0.04(+0.64%)
Apr 15, 2008	6.712	6.712	6.606	6.613	123,603	-0.08(-1.24%)
Apr 14, 2008	6.719	6.742	6.697	6.697	52,525	-0.02(-0.23%)
Apr 11, 2008	6.659	6.765	6.659	6.712	59,273	-0.04(-0.56%)
Apr 10, 2008	6.629	6.765	6.629	6.749	84,941	+0.09(+1.36%)
Apr 09, 2008	6.576	6.681	6.576	6.659	189,066	+0.05(+0.80%)
Apr 08, 2008	6.636	6.681	6.606	6.606	60,265	-0.05(-0.68%)
Apr 07, 2008	6.613	6.689	6.613	6.651	67,212	+0.02(+0.34%)
Apr 04, 2008	6.719	6.719	6.583	6.629	56,172	+0.02(+0.34%)
Apr 03, 2008	6.606	6.613	6.576	6.606	42,404	+0.02(+0.23%)
Apr 02, 2008	6.583	6.591	6.508	6.591	82,162	+0.02(+0.23%)
Apr 01, 2008	6.674	6.674	6.508	6.576	129,528	+0.04(+0.58%)
Mar 31, 2008	6.545	6.568	6.447	6.538	156,783	-0.01(-0.12%)
Mar 28, 2008	6.545	6.553	6.515	6.545	81,633	+0.00(+0.00%)
Mar 27, 2008	6.530	6.560	6.515	6.545	43,264	+0.03(+0.46%)
Mar 26, 2008	6.462	6.524	6.447	6.515	56,495	+0.02(+0.35%)
Mar 25, 2008	6.523	6.523	6.402	6.492	146,561	+0.03(+0.47%)
Mar 24, 2008	6.341	6.470	6.341	6.462	152,808	+0.16(+2.52%)
Mar 21, 2008	6.311	6.379	6.273	6.304	151,750	+0.00(+0.00%)
Mar 20, 2008	6.311	6.379	6.273	6.304	151,750	-0.05(-0.83%)
Mar 19, 2008	6.341	6.417	6.341	6.356	134,424	-0.01(-0.12%)
Mar 18, 2008	6.326	6.492	6.326	6.364	166,713	-0.02(-0.36%)
Mar 17, 2008	6.553	6.553	6.326	6.387	120,370	-0.14(-2.20%)
Mar 14, 2008	6.500	6.545	6.470	6.530	158,900	+0.00(+0.00%)
Mar 13, 2008	6.432	6.606	6.432	6.530	159,176	+0.04(+0.58%)
Mar 12, 2008	6.538	6.576	6.477	6.492	148,703	-0.11(-1.72%)
Mar 11, 2008	6.545	6.606	6.515	6.606	116,165	+0.08(+1.16%)
Mar 10, 2008	6.492	6.576	6.492	6.530	151,756	-0.01(-0.12%)
Mar 07, 2008	6.613	6.636	6.538	6.538	195,946	-0.09(-1.37%)
Mar 06, 2008	6.674	6.734	6.598	6.629	105,845	-0.09(-1.35%)
Mar 05, 2008	6.651	6.787	6.636	6.719	100,305	+0.06(+0.91%)
Mar 04, 2008	6.666	6.727	6.621	6.659	112,461	-0.01(-0.11%)
Mar 03, 2008	6.681	6.681	6.560	6.666	216,983	+0.06(+0.92%)
Feb 29, 2008	6.629	6.644	6.553	6.606	172,550	-0.05(-0.68%)
Feb 28, 2008	6.765	6.817	6.644	6.651	88,513	-0.18(-2.65%)
Feb 27, 2008	6.863	6.901	6.825	6.833	75,547	-0.06(-0.88%)
Feb 26, 2008	6.931	6.931	6.802	6.893	86,528	+0.05(+0.66%)
Feb 25, 2008	6.651	6.863	6.651	6.848	222,176	+0.15(+2.26%)
Feb 22, 2008	6.772	6.802	6.644	6.697	275,728	-0.15(-2.21%)
Feb 21, 2008	7.052	7.052	6.825	6.848	89,884	-0.07(-0.98%)
Feb 20, 2008	7.037	7.097	6.893	6.916	133,365	-0.09(-1.29%)
Feb 19, 2008	6.855	7.052	6.855	7.006	144,347	+0.14(+1.98%)
Feb 18, 2008	6.613	6.878	6.613	6.870	0	+0.00(+0.00%)
Feb 15, 2008	6.613	6.878	6.613	6.870	182,186	+0.01(+0.11%)
Feb 14, 2008	7.294	7.294	6.848	6.863	287,127	-0.44(-6.00%)
Feb 13, 2008	7.558	7.558	7.301	7.301	139,716	-0.24(-3.21%)
Feb 12, 2008	7.437	7.573	7.354	7.543	134,424	+0.04(+0.50%)
Feb 11, 2008	7.498	7.520	7.445	7.505	73,827	+0.05(+0.71%)
Feb 08, 2008	7.445	7.513	7.430	7.452	78,061	+0.03(+0.41%)
Feb 07, 2008	7.430	7.483	7.422	7.422	72,636	-0.03(-0.41%)
Feb 06, 2008	7.347	7.475	7.347	7.452	68,709	+0.05(+0.72%)
Feb 05, 2008	7.286	7.475	7.286	7.399	41,666	-0.03(-0.41%)
Feb 04, 2008	7.331	7.430	7.331	7.430	100,421	+0.11(+1.44%)
Feb 01, 2008	7.513	7.513	7.286	7.324	101,791	-0.04(-0.51%)
Jan 31, 2008	7.384	7.460	7.294	7.362	107,697	-0.05(-0.71%)
Jan 30, 2008	7.445	7.452	7.377	7.415	87,984	+0.01(+0.10%)
Jan 29, 2008	7.422	7.460	7.362	7.407	84,468	+0.02(+0.20%)
Jan 28, 2008	7.377	7.430	7.362	7.392	74,818	-0.05(-0.61%)
Jan 25, 2008	7.377	7.452	7.339	7.437	105,581	+0.04(+0.51%)
Jan 24, 2008	7.180	7.399	7.180	7.399	121,457	+0.00(+0.00%)
Jan 23, 2008	7.294	7.399	7.226	7.399	96,946	+0.11(+1.45%)
Jan 22, 2008	7.090	7.309	7.029	7.294	92,052	+0.14(+1.90%)
Jan 21, 2008	7.241	7.324	7.127	7.158	0	+0.00(+0.00%)
Jan 18, 2008	7.241	7.324	7.127	7.158	110,873	-0.14(-1.87%)
Jan 17, 2008	7.369	7.369	7.256	7.294	92,780	-0.02(-0.31%)
Jan 16, 2008	7.210	7.331	7.203	7.316	143,553	+0.03(+0.41%)
Jan 15, 2008	7.226	7.286	7.203	7.286	81,633	+0.05(+0.73%)
Jan 14, 2008	7.226	7.263	7.203	7.233	79,251	+0.01(+0.10%)
Jan 11, 2008	7.142	7.226	7.135	7.226	76,169	+0.07(+0.95%)
Jan 10, 2008	7.105	7.180	7.105	7.158	96,630	+0.02(+0.32%)
Jan 09, 2008	7.180	7.180	7.097	7.135	55,039	-0.01(-0.11%)
Jan 08, 2008	7.044	7.150	7.044	7.142	93,144	+0.07(+0.96%)
Jan 07, 2008	6.969	7.120	6.954	7.074	187,479	+0.08(+1.19%)
Jan 04, 2008	6.999	7.052	6.916	6.991	194,491	+0.01(+0.11%)
Jan 03, 2008	6.848	6.991	6.802	6.984	171,073	+0.17(+2.44%)
Jan 02, 2008	6.886	6.886	6.681	6.817	133,100	+0.10(+1.46%)
Jan 01, 2008	6.817	6.817	6.651	6.719	205,581	+0.00(+0.00%)
Dec 31, 2007	6.817	6.817	6.651	6.719	205,581	-0.05(-0.67%)
Dec 28, 2007	6.553	6.765	6.553	6.765	327,923	+0.17(+2.52%)
Dec 27, 2007	6.689	6.704	6.576	6.598	303,777	-0.07(-1.02%)
Dec 26, 2007	6.727	6.749	6.636	6.666	221,746	-0.07(-1.01%)
Dec 24, 2007	6.780	6.795	6.621	6.734	196,872	+0.06(+0.91%)
Dec 21, 2007	6.742	6.802	6.591	6.674	322,564	-0.08(-1.23%)
Dec 20, 2007	6.802	6.840	6.727	6.757	164,457	-0.05(-0.67%)
Dec 19, 2007	6.863	6.893	6.780	6.802	233,125	-0.04(-0.55%)
Dec 18, 2007	6.825	6.855	6.787	6.840	216,322	-0.02(-0.22%)
Dec 17, 2007	6.833	6.878	6.787	6.855	276,654	+0.02(+0.33%)
Dec 14, 2007	6.765	6.870	6.765	6.833	175,703	+0.02(+0.22%)
Dec 13, 2007	6.863	6.908	6.817	6.817	184,039	-0.06(-0.88%)
Dec 12, 2007	6.878	6.976	6.863	6.878	198,989	-0.04(-0.55%)
Dec 11, 2007	6.923	6.954	6.863	6.916	229,023	+0.00(+0.00%)
Dec 10, 2007	6.848	6.916	6.795	6.916	192,109	+0.05(+0.66%)
Dec 07, 2007	6.840	6.870	6.780	6.870	197,666	+0.03(+0.44%)
Dec 06, 2007	6.848	6.886	6.780	6.840	248,472	+0.01(+0.11%)
Dec 05, 2007	6.833	6.870	6.802	6.833	153,211	-0.02(-0.33%)
Dec 04, 2007	6.825	6.901	6.802	6.855	159,959	+0.05(+0.78%)
Dec 03, 2007	6.833	6.855	6.765	6.802	158,132	+0.03(+0.45%)
Nov 30, 2007	6.802	6.878	6.765	6.772	158,768	-0.05(-0.67%)
Nov 29, 2007	6.863	6.863	6.757	6.817	76,738	-0.02(-0.22%)
Nov 28, 2007	6.840	6.870	6.765	6.833	235,506	+0.11(+1.57%)
Nov 27, 2007	6.727	6.802	6.651	6.727	177,953	+0.00(+0.00%)
Nov 26, 2007	6.606	6.742	6.606	6.727	222,672	+0.06(+0.91%)
Nov 23, 2007	6.629	6.742	6.629	6.666	30,298	+0.01(+0.18%)
Nov 21, 2007	6.621	6.984	6.598	6.654	204,149	-0.01(-0.18%)
Nov 20, 2007	6.644	6.712	6.613	6.666	130,851	+0.08(+1.15%)
Nov 19, 2007	6.455	6.674	6.455	6.591	215,395	+0.11(+1.63%)
Nov 16, 2007	6.591	6.651	6.485	6.485	247,943	-0.18(-2.72%)
Nov 15, 2007	6.613	6.689	6.591	6.666	157,048	+0.01(+0.11%)
Nov 14, 2007	6.697	6.712	6.595	6.659	157,180	-0.10(-1.45%)
Nov 13, 2007	6.780	6.787	6.712	6.757	84,147	-0.01(-0.11%)
Nov 12, 2007	6.749	6.780	6.689	6.765	65,359	-0.04(-0.56%)
Nov 09, 2007	6.802	6.810	6.727	6.802	148,316	-0.06(-0.88%)
Nov 08, 2007	6.636	6.884	6.636	6.863	114,710	-0.03(-0.44%)
Nov 07, 2007	6.916	6.923	6.863	6.893	64,698	-0.02(-0.33%)
Nov 06, 2007	6.901	6.916	6.855	6.916	58,479	+0.02(+0.22%)
Nov 05, 2007	6.946	6.946	6.855	6.901	81,371	-0.03(-0.44%)
Nov 02, 2007	6.878	6.954	6.855	6.931	76,870	+0.05(+0.77%)
Nov 01, 2007	6.916	6.931	6.848	6.878	73,827	-0.04(-0.55%)
Oct 31, 2007	6.855	6.938	6.855	6.916	52,658	+0.06(+0.88%)
Oct 30, 2007	6.840	6.878	6.802	6.855	112,328	+0.02(+0.22%)
Oct 29, 2007	6.802	6.954	6.802	6.840	153,873	+0.02(+0.33%)
Oct 26, 2007	6.772	6.863	6.772	6.817	136,937	-0.01(-0.11%)
Oct 25, 2007	6.848	6.931	6.772	6.825	111,402	-0.08(-1.10%)
Oct 24, 2007	6.954	6.991	6.901	6.901	84,544	-0.08(-1.19%)
Oct 23, 2007	6.946	6.984	6.916	6.984	100,950	+0.02(+0.22%)
Oct 22, 2007	6.946	7.014	6.938	6.969	77,796	-0.02(-0.32%)
Oct 19, 2007	6.969	6.999	6.923	6.991	81,104	+0.02(+0.33%)
Oct 18, 2007	6.969	6.999	6.886	6.969	108,888	-0.03(-0.43%)
Oct 17, 2007	7.044	7.105	6.954	6.999	160,091	-0.07(-0.96%)
Oct 16, 2007	7.142	7.150	7.029	7.067	111,137	-0.08(-1.16%)
Oct 15, 2007	7.142	7.181	7.105	7.150	112,990	+0.02(+0.21%)
Oct 12, 2007	7.142	7.158	7.082	7.135	68,799	+0.02(+0.21%)
Oct 11, 2007	7.067	7.127	7.067	7.120	49,747	+0.00(+0.00%)
Oct 10, 2007	7.180	7.180	7.105	7.120	76,341	-0.05(-0.63%)
Oct 09, 2007	7.150	7.173	7.120	7.165	46,175	-0.02(-0.26%)
Oct 08, 2007	7.195	7.218	7.150	7.184	38,765	+0.01(+0.15%)
Oct 05, 2007	7.203	7.233	7.173	7.173	42,073	-0.07(-0.94%)
Oct 04, 2007	7.218	7.256	7.173	7.241	68,667	+0.00(+0.00%)
Oct 03, 2007	7.173	7.248	7.150	7.241	51,864	+0.06(+0.84%)
Oct 02, 2007	7.195	7.210	7.105	7.180	95,261	-0.02(-0.21%)
Oct 01, 2007	7.188	7.233	7.180	7.195	55,116	-0.03(-0.42%)
Sep 28, 2007	7.180	7.241	7.180	7.226	68,402	+0.02(+0.31%)
Sep 27, 2007	7.165	7.214	7.158	7.203	86,264	+0.02(+0.32%)
Sep 26, 2007	7.173	7.218	7.165	7.180	54,378	+0.00(+0.00%)
Sep 25, 2007	7.180	7.210	7.112	7.180	72,371	-0.02(-0.21%)
Sep 24, 2007	7.127	7.195	7.112	7.195	94,599	+0.05(+0.63%)
Sep 21, 2007	7.090	7.165	7.044	7.150	86,793	+0.09(+1.29%)
Sep 20, 2007	7.067	7.067	6.954	7.059	152,947	-0.00(-0.00%)
Sep 19, 2007	7.082	7.097	7.029	7.059	69,990	+0.00(+0.00%)
Sep 18, 2007	7.044	7.105	7.029	7.059	77,664	+0.02(+0.32%)
Sep 17, 2007	7.127	7.135	7.029	7.037	180,069	-0.07(-0.96%)
Sep 14, 2007	7.082	7.142	7.082	7.105	42,205	+0.01(+0.11%)
Sep 13, 2007	7.180	7.180	7.090	7.097	100,156	-0.08(-1.16%)
Sep 12, 2007	7.203	7.263	7.105	7.180	79,648	-0.09(-1.25%)
Sep 11, 2007	7.218	7.339	7.180	7.271	176,497	-0.02(-0.21%)
Sep 10, 2007	7.241	7.331	7.218	7.286	168,823	+0.05(+0.63%)
Sep 07, 2007	7.097	7.248	7.090	7.241	102,802	+0.10(+1.38%)
Sep 06, 2007	7.059	7.180	7.029	7.142	100,818	+0.08(+1.18%)
Sep 05, 2007	7.029	7.059	6.961	7.059	95,393	+0.00(+0.00%)
Sep 04, 2007	7.082	7.082	7.014	7.059	69,196	-0.01(-0.11%)
Aug 31, 2007	7.059	7.105	7.014	7.067	130,454	+0.01(+0.11%)
Aug 30, 2007	7.006	7.074	6.999	7.059	73,562	+0.03(+0.43%)
Aug 29, 2007	6.938	7.067	6.938	7.029	77,531	+0.09(+1.31%)
Aug 28, 2007	7.014	7.059	6.863	6.938	117,753	-0.11(-1.61%)
Aug 27, 2007	7.029	7.067	7.000	7.052	37,178	+0.02(+0.32%)
Aug 24, 2007	7.029	7.074	6.961	7.029	61,258	-0.02(-0.21%)
Aug 23, 2007	7.067	7.105	6.969	7.044	74,885	-0.04(-0.53%)
Aug 22, 2007	7.142	7.150	6.991	7.082	91,027	-0.01(-0.11%)
Aug 21, 2007	6.916	7.105	6.817	7.090	162,605	+0.20(+2.96%)
Aug 20, 2007	6.931	6.954	6.727	6.886	100,818	-0.05(-0.65%)
Aug 17, 2007	6.697	6.991	6.583	6.931	191,845	+0.24(+3.62%)
Aug 16, 2007	6.576	6.689	6.485	6.689	205,605	-0.05(-0.67%)
Aug 15, 2007	6.938	6.938	6.734	6.734	94,731	-0.18(-2.62%)
Aug 14, 2007	6.946	6.984	6.916	6.916	57,950	-0.06(-0.87%)
Aug 13, 2007	6.999	7.067	6.970	6.976	77,796	-0.05(-0.75%)
Aug 10, 2007	7.135	7.135	7.029	7.029	76,341	-0.09(-1.27%)
Aug 09, 2007	7.173	7.173	7.105	7.120	83,750	-0.02(-0.32%)
Aug 08, 2007	7.195	7.195	7.142	7.142	85,735	-0.05(-0.74%)
Aug 07, 2007	7.241	7.241	7.180	7.195	96,981	-0.05(-0.63%)
Aug 06, 2007	7.218	7.256	7.188	7.241	64,433	+0.00(+0.00%)
Aug 03, 2007	7.241	7.248	7.241	7.241	32,415	-0.01(-0.10%)
Aug 02, 2007	7.279	7.331	7.210	7.248	87,984	-0.01(-0.10%)
Aug 01, 2007	7.316	7.316	7.203	7.256	122,516	-0.05(-0.72%)
Jul 31, 2007	7.294	7.324	7.294	7.309	15,215	+0.01(+0.10%)
Jul 30, 2007	7.301	7.347	7.294	7.301	57,950	-0.02(-0.21%)
Jul 27, 2007	7.279	7.362	7.279	7.316	84,941	+0.00(+0.00%)
Jul 26, 2007	7.422	7.445	7.241	7.316	157,313	-0.13(-1.73%)
Jul 25, 2007	7.362	7.467	7.362	7.445	71,578	+0.02(+0.20%)
Jul 24, 2007	7.369	7.460	7.331	7.430	69,990	+0.05(+0.72%)
Jul 23, 2007	7.369	7.422	7.331	7.377	87,719	-0.02(-0.31%)
Jul 20, 2007	7.445	7.467	7.354	7.399	50,012	-0.04(-0.51%)
Jul 19, 2007	7.369	7.467	7.354	7.437	62,184	+0.05(+0.72%)
Jul 18, 2007	7.377	7.445	7.339	7.384	51,732	+0.00(+0.00%)
Jul 17, 2007	7.256	7.392	7.256	7.384	166,442	+0.12(+1.67%)
Jul 16, 2007	7.286	7.339	7.218	7.263	95,922	-0.03(-0.41%)
Jul 13, 2007	7.203	7.331	7.203	7.294	137,334	+0.06(+0.84%)
Jul 12, 2007	7.241	7.294	7.180	7.233	161,679	+0.00(+0.00%)
Jul 11, 2007	7.203	7.241	7.173	7.233	154,005	+0.04(+0.53%)
Jul 10, 2007	7.173	7.195	7.142	7.195	96,584	+0.05(+0.63%)
Jul 09, 2007	7.127	7.173	7.112	7.150	76,870	+0.00(+0.00%)
Jul 06, 2007	7.105	7.150	7.097	7.150	94,070	+0.04(+0.53%)
Jul 05, 2007	7.127	7.150	7.074	7.112	92,879	-0.03(-0.42%)
Jul 03, 2007	7.142	7.142	7.082	7.142	98,171	+0.00(+0.00%)
Jul 02, 2007	7.082	7.150	7.082	7.142	84,147	+0.03(+0.43%)
Jun 29, 2007	7.059	7.142	7.059	7.112	52,525	+0.05(+0.75%)
Jun 28, 2007	7.135	7.158	7.044	7.059	100,818	-0.05(-0.64%)
Jun 27, 2007	7.127	7.150	7.067	7.105	54,245	+0.02(+0.21%)
Jun 26, 2007	7.127	7.127	7.067	7.090	79,781	-0.08(-1.05%)
Jun 25, 2007	7.105	7.180	7.067	7.165	73,959	+0.08(+1.07%)
Jun 22, 2007	7.074	7.120	7.067	7.090	70,387	-0.01(-0.11%)
Jun 21, 2007	7.120	7.150	7.082	7.097	80,575	-0.01(-0.11%)
Jun 20, 2007	7.150	7.180	7.105	7.105	50,938	-0.08(-1.05%)
Jun 19, 2007	7.112	7.195	7.112	7.180	124,633	+0.05(+0.64%)
Jun 18, 2007	7.090	7.180	7.090	7.135	71,842	+0.04(+0.53%)
Jun 15, 2007	7.142	7.173	7.097	7.097	106,771	-0.01(-0.11%)
Jun 14, 2007	7.165	7.203	7.052	7.105	154,534	-0.08(-1.05%)
Jun 13, 2007	7.165	7.233	7.120	7.180	110,211	-0.05(-0.63%)
Jun 12, 2007	7.218	7.256	7.180	7.226	171,073	-0.02(-0.31%)
Jun 11, 2007	7.279	7.316	7.233	7.248	65,359	-0.03(-0.42%)
Jun 08, 2007	7.362	7.377	7.256	7.279	97,245	-0.10(-1.33%)
Jun 07, 2007	7.422	7.430	7.369	7.377	99,362	-0.10(-1.31%)
Jun 06, 2007	7.460	7.498	7.437	7.475	94,864	+0.01(+0.10%)
Jun 05, 2007	7.528	7.543	7.467	7.467	82,824	-0.05(-0.70%)
Jun 04, 2007	7.528	7.543	7.520	7.520	52,261	-0.01(-0.10%)
Jun 01, 2007	7.520	7.551	7.483	7.528	74,091	+0.01(+0.10%)
May 31, 2007	7.490	7.581	7.483	7.520	44,852	+0.03(+0.40%)
May 30, 2007	7.467	7.551	7.460	7.491	56,759	-0.03(-0.40%)
May 29, 2007	7.528	7.566	7.460	7.520	74,224	+0.02(+0.20%)
May 25, 2007	7.467	7.505	7.452	7.505	58,215	+0.04(+0.51%)
May 24, 2007	7.483	7.551	7.467	7.467	66,815	-0.05(-0.70%)
May 23, 2007	7.543	7.558	7.475	7.520	48,424	-0.03(-0.40%)
May 22, 2007	7.596	7.626	7.551	7.551	147,522	-0.08(-1.09%)
May 21, 2007	7.634	7.672	7.588	7.634	52,261	+0.00(+0.00%)
May 18, 2007	7.619	7.694	7.604	7.634	46,572	+0.00(+0.00%)
May 17, 2007	7.611	7.641	7.604	7.634	69,328	+0.01(+0.10%)
May 16, 2007	7.634	7.694	7.611	7.626	108,359	+0.01(+0.09%)
May 15, 2007	7.596	7.641	7.589	7.619	107,565	+0.01(+0.11%)
May 14, 2007	7.626	7.626	7.573	7.611	79,119	-0.01(-0.10%)
May 11, 2007	7.588	7.641	7.573	7.619	90,630	-0.02(-0.30%)
May 10, 2007	7.604	7.687	7.604	7.641	100,685	+0.04(+0.50%)
May 09, 2007	7.596	7.664	7.581	7.604	233,125	-0.03(-0.40%)
May 08, 2007	7.672	7.694	7.611	7.634	108,227	-0.07(-0.88%)
May 07, 2007	7.656	7.717	7.656	7.702	34,929	+0.04(+0.49%)
May 04, 2007	7.694	7.709	7.664	7.664	57,156	+0.00(+0.00%)
May 03, 2007	7.683	7.740	7.664	7.664	89,439	-0.05(-0.69%)
May 02, 2007	7.709	7.724	7.672	7.717	51,335	+0.01(+0.10%)