BlackRock Income Trust, Inc. (NY: BKT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.230	7.242	7.182	7.218	84,602	+0.00(+0.00%)
May 30, 2006	7.265	7.265	7.182	7.218	54,327	-0.02(-0.33%)
May 26, 2006	7.253	7.265	7.206	7.242	52,393	+0.00(+0.00%)
May 25, 2006	7.265	7.265	7.194	7.242	52,645	+0.00(+0.00%)
May 24, 2006	7.253	7.265	7.158	7.242	106,384	-0.01(-0.16%)
May 23, 2006	7.218	7.253	7.123	7.253	177,952	+0.08(+1.16%)
May 22, 2006	7.170	7.206	7.087	7.170	78,379	-0.01(-0.17%)
May 19, 2006	7.206	7.206	7.146	7.182	73,333	-0.02(-0.33%)
May 18, 2006	7.194	7.206	7.135	7.206	101,002	+0.01(+0.17%)
May 17, 2006	7.194	7.194	7.111	7.194	38,517	-0.02(-0.33%)
May 16, 2006	7.135	7.218	7.135	7.218	100,497	+0.05(+0.66%)
May 15, 2006	7.206	7.206	7.135	7.170	70,894	-0.04(-0.50%)
May 12, 2006	7.135	7.206	7.123	7.206	66,017	+0.07(+1.00%)
May 11, 2006	7.230	7.242	7.123	7.135	77,875	-0.13(-1.80%)
May 10, 2006	7.230	7.265	7.218	7.265	40,030	-0.05(-0.65%)
May 09, 2006	7.277	7.313	7.218	7.313	99,992	+0.04(+0.49%)
May 08, 2006	7.325	7.325	7.242	7.277	53,066	+0.02(+0.33%)
May 05, 2006	7.206	7.325	7.206	7.253	106,636	+0.00(+0.00%)
May 04, 2006	7.158	7.253	7.158	7.253	109,580	+0.02(+0.33%)
May 03, 2006	7.277	7.325	7.218	7.230	85,528	-0.10(-1.30%)
May 02, 2006	7.301	7.420	7.170	7.325	229,336	+0.01(+0.16%)
May 01, 2006	7.360	7.372	7.277	7.313	92,255	-0.05(-0.65%)
Apr 28, 2006	7.337	7.360	7.289	7.360	59,541	+0.05(+0.65%)
Apr 27, 2006	7.277	7.337	7.265	7.313	83,341	+0.04(+0.49%)
Apr 26, 2006	7.301	7.313	7.230	7.277	92,508	-0.01(-0.16%)
Apr 25, 2006	7.277	7.325	7.230	7.289	97,974	-0.02(-0.33%)
Apr 24, 2006	7.313	7.337	7.265	7.313	100,497	+0.01(+0.16%)
Apr 21, 2006	7.253	7.313	7.182	7.301	93,937	+0.05(+0.66%)
Apr 20, 2006	7.218	7.253	7.182	7.253	70,053	+0.02(+0.33%)
Apr 19, 2006	7.206	7.230	7.158	7.230	69,044	+0.05(+0.66%)
Apr 18, 2006	7.242	7.242	7.087	7.182	125,727	+0.00(+0.00%)
Apr 17, 2006	7.194	7.277	7.146	7.182	88,723	-0.05(-0.66%)
Apr 13, 2006	7.289	7.325	7.194	7.230	40,030	-0.06(-0.82%)
Apr 12, 2006	7.337	7.337	7.242	7.289	51,888	-0.04(-0.49%)
Apr 11, 2006	7.289	7.349	7.277	7.325	58,111	+0.01(+0.16%)
Apr 10, 2006	7.242	7.325	7.242	7.313	88,976	+0.01(+0.16%)
Apr 07, 2006	7.360	7.360	7.242	7.301	90,153	-0.05(-0.67%)
Apr 06, 2006	7.384	7.384	7.301	7.351	83,677	-0.02(-0.30%)
Apr 05, 2006	7.384	7.396	7.337	7.372	61,307	-0.01(-0.16%)
Apr 04, 2006	7.348	7.384	7.313	7.384	74,679	+0.04(+0.49%)
Apr 03, 2006	7.325	7.360	7.313	7.349	75,604	-0.01(-0.16%)
Mar 31, 2006	7.349	7.360	7.301	7.360	76,781	+0.07(+0.98%)
Mar 30, 2006	7.337	7.384	7.289	7.289	63,241	-0.08(-1.13%)
Mar 29, 2006	7.325	7.372	7.313	7.372	64,755	+0.02(+0.32%)
Mar 28, 2006	7.301	7.372	7.301	7.349	86,284	-0.02(-0.32%)
Mar 27, 2006	7.325	7.372	7.313	7.372	67,699	+0.02(+0.32%)
Mar 24, 2006	7.384	7.384	7.325	7.349	74,174	-0.01(-0.16%)
Mar 23, 2006	7.325	7.396	7.325	7.360	51,636	+0.00(+0.00%)
Mar 22, 2006	7.289	7.372	7.289	7.360	119,419	+0.06(+0.81%)
Mar 21, 2006	7.313	7.360	7.301	7.301	65,512	-0.04(-0.49%)
Mar 20, 2006	7.360	7.384	7.313	7.337	57,859	-0.01(-0.16%)
Mar 17, 2006	7.360	7.360	7.289	7.349	77,790	+0.04(+0.49%)
Mar 16, 2006	7.230	7.360	7.230	7.313	169,542	+0.01(+0.16%)
Mar 15, 2006	7.289	7.349	7.170	7.301	148,770	-0.04(-0.49%)
Mar 14, 2006	7.372	7.408	7.325	7.337	111,346	-0.05(-0.64%)
Mar 13, 2006	7.444	7.456	7.384	7.384	76,445	-0.10(-1.27%)
Mar 10, 2006	7.479	7.551	7.444	7.479	60,634	-0.01(-0.16%)
Mar 09, 2006	7.408	7.491	7.408	7.491	74,847	+0.04(+0.48%)
Mar 08, 2006	7.372	7.479	7.372	7.456	81,323	+0.02(+0.32%)
Mar 07, 2006	7.598	7.598	7.313	7.432	123,624	-0.11(-1.42%)
Mar 06, 2006	7.658	7.681	7.527	7.539	154,572	-0.12(-1.55%)
Mar 03, 2006	7.681	7.729	7.646	7.658	89,144	-0.08(-1.08%)
Mar 02, 2006	7.705	7.741	7.670	7.741	79,557	+0.04(+0.46%)
Mar 01, 2006	7.646	7.705	7.634	7.705	115,719	+0.01(+0.15%)
Feb 28, 2006	7.658	7.705	7.634	7.693	103,945	+0.04(+0.47%)
Feb 27, 2006	7.681	7.729	7.646	7.658	82,332	-0.02(-0.31%)
Feb 24, 2006	7.741	7.753	7.681	7.681	86,116	-0.06(-0.77%)
Feb 23, 2006	7.741	7.765	7.693	7.741	98,058	-0.01(-0.15%)
Feb 22, 2006	7.753	7.765	7.681	7.753	106,216	+0.02(+0.31%)
Feb 21, 2006	7.753	7.765	7.681	7.729	123,120	-0.02(-0.31%)
Feb 17, 2006	7.753	7.765	7.705	7.753	91,667	+0.05(+0.62%)
Feb 16, 2006	7.765	7.765	7.681	7.705	69,381	-0.01(-0.15%)
Feb 15, 2006	7.753	7.764	7.646	7.717	98,815	+0.02(+0.31%)
Feb 14, 2006	7.646	7.705	7.622	7.693	77,875	+0.05(+0.62%)
Feb 13, 2006	7.753	7.788	7.634	7.646	94,190	-0.07(-0.92%)
Feb 10, 2006	7.693	7.741	7.670	7.717	54,916	-0.01(-0.15%)
Feb 09, 2006	7.729	7.765	7.693	7.729	95,031	+0.01(+0.15%)
Feb 08, 2006	7.693	7.729	7.670	7.717	88,387	+0.04(+0.46%)
Feb 07, 2006	7.681	7.705	7.634	7.681	85,443	-0.02(-0.31%)
Feb 06, 2006	7.681	7.717	7.634	7.705	84,350	+0.05(+0.62%)
Feb 03, 2006	7.693	7.705	7.634	7.658	70,474	-0.01(-0.16%)
Feb 02, 2006	7.634	7.705	7.622	7.670	76,613	+0.00(+0.00%)
Feb 01, 2006	7.586	7.681	7.574	7.670	120,008	+0.07(+0.94%)
Jan 31, 2006	7.717	7.717	7.586	7.598	110,673	-0.08(-1.08%)
Jan 30, 2006	7.658	7.705	7.610	7.681	108,907	+0.07(+0.94%)
Jan 27, 2006	7.622	7.670	7.586	7.610	94,694	+0.02(+0.31%)
Jan 26, 2006	7.610	7.622	7.527	7.586	82,164	+0.04(+0.47%)
Jan 25, 2006	7.622	7.622	7.551	7.551	166,682	-0.05(-0.63%)
Jan 24, 2006	7.586	7.622	7.574	7.598	98,310	-0.01(-0.16%)
Jan 23, 2006	7.598	7.622	7.586	7.610	76,697	+0.00(+0.00%)
Jan 20, 2006	7.610	7.646	7.563	7.610	93,012	+0.02(+0.31%)
Jan 19, 2006	7.586	7.610	7.539	7.586	104,954	-0.04(-0.47%)
Jan 18, 2006	7.598	7.622	7.551	7.622	88,135	+0.02(+0.31%)
Jan 17, 2006	7.705	7.705	7.563	7.598	156,843	-0.01(-0.16%)
Jan 13, 2006	7.574	7.622	7.515	7.610	182,493	+0.06(+0.79%)
Jan 12, 2006	7.574	7.586	7.515	7.551	74,847	+0.04(+0.47%)
Jan 11, 2006	7.551	7.551	7.503	7.515	86,621	-0.04(-0.47%)
Jan 10, 2006	7.551	7.551	7.444	7.551	108,150	+0.01(+0.16%)
Jan 09, 2006	7.598	7.598	7.479	7.539	228,242	+0.05(+0.63%)
Jan 06, 2006	7.515	7.634	7.408	7.491	282,906	+0.01(+0.16%)
Jan 05, 2006	7.408	7.586	7.384	7.479	382,479	+0.15(+2.11%)
Jan 04, 2006	7.277	7.325	7.265	7.325	206,797	+0.11(+1.48%)
Jan 03, 2006	7.194	7.253	7.170	7.218	244,810	+0.02(+0.33%)
Dec 30, 2005	7.206	7.206	7.146	7.194	206,125	+0.02(+0.33%)
Dec 29, 2005	7.230	7.230	7.135	7.170	166,935	+0.00(+0.00%)
Dec 28, 2005	7.146	7.170	7.123	7.170	148,685	+0.05(+0.67%)
Dec 27, 2005	7.146	7.146	7.063	7.123	210,245	+0.01(+0.17%)
Dec 23, 2005	7.146	7.146	7.055	7.111	227,149	-0.01(-0.17%)
Dec 22, 2005	7.099	7.135	7.075	7.123	341,271	+0.02(+0.33%)
Dec 21, 2005	7.099	7.099	7.035	7.099	199,481	+0.02(+0.34%)
Dec 20, 2005	7.099	7.099	7.039	7.075	240,857	-0.01(-0.17%)
Dec 19, 2005	7.063	7.123	7.039	7.087	221,767	+0.01(+0.17%)
Dec 16, 2005	7.016	7.099	6.968	7.075	244,473	+0.01(+0.17%)
Dec 15, 2005	7.087	7.099	7.016	7.063	146,667	-0.01(-0.17%)
Dec 14, 2005	7.087	7.099	7.039	7.075	218,235	-0.01(-0.17%)
Dec 13, 2005	7.123	7.123	7.027	7.087	236,148	-0.04(-0.50%)
Dec 12, 2005	7.123	7.123	7.051	7.123	273,571	+0.07(+1.01%)
Dec 09, 2005	7.075	7.099	7.027	7.051	129,090	-0.01(-0.17%)
Dec 08, 2005	7.063	7.087	7.027	7.063	145,406	+0.00(+0.00%)
Dec 07, 2005	7.039	7.063	7.027	7.063	58,532	+0.00(+0.00%)
Dec 06, 2005	6.980	7.063	6.980	7.063	123,204	+0.00(+0.00%)
Dec 05, 2005	7.039	7.075	7.004	7.063	101,590	-0.01(-0.17%)
Dec 02, 2005	7.087	7.087	7.027	7.075	101,422	+0.01(+0.17%)
Dec 01, 2005	7.099	7.111	7.027	7.063	123,120	-0.00(-0.00%)
Nov 30, 2005	7.075	7.099	7.027	7.063	108,823	+0.00(+0.00%)
Nov 29, 2005	7.099	7.099	7.016	7.063	102,347	+0.01(+0.17%)
Nov 28, 2005	7.039	7.051	7.004	7.051	114,626	+0.01(+0.17%)
Nov 25, 2005	7.016	7.051	7.016	7.039	30,611	+0.04(+0.51%)
Nov 23, 2005	7.016	7.051	7.004	7.004	130,520	-0.02(-0.34%)
Nov 22, 2005	6.968	7.027	6.956	7.027	156,002	+0.04(+0.51%)
Nov 21, 2005	6.956	7.004	6.956	6.992	127,997	+0.01(+0.17%)
Nov 18, 2005	6.992	7.016	6.956	6.980	126,820	-0.04(-0.51%)
Nov 17, 2005	6.992	7.016	6.956	7.016	134,893	+0.01(+0.17%)
Nov 16, 2005	6.956	7.051	6.956	7.004	147,844	+0.02(+0.34%)
Nov 15, 2005	6.956	7.004	6.956	6.980	129,511	+0.01(+0.17%)
Nov 14, 2005	6.968	7.016	6.944	6.968	114,037	-0.01(-0.17%)
Nov 11, 2005	6.932	6.992	6.920	6.980	101,927	+0.01(+0.17%)
Nov 10, 2005	7.051	7.051	6.968	6.968	106,720	-0.11(-1.51%)
Nov 09, 2005	7.063	7.099	7.004	7.075	170,887	+0.04(+0.51%)
Nov 08, 2005	6.980	7.063	6.980	7.039	89,228	+0.00(+0.00%)
Nov 07, 2005	7.016	7.039	6.992	7.039	80,650	+0.02(+0.34%)
Nov 04, 2005	7.063	7.063	7.004	7.016	74,595	-0.04(-0.51%)
Nov 03, 2005	7.016	7.051	7.004	7.051	77,875	+0.00(+0.00%)
Nov 02, 2005	6.980	7.051	6.980	7.051	68,035	+0.05(+0.68%)
Nov 01, 2005	7.063	7.075	6.980	7.004	112,271	-0.01(-0.17%)
Oct 31, 2005	7.016	7.075	6.980	7.016	114,289	+0.00(+0.00%)
Oct 28, 2005	6.968	7.039	6.956	7.016	103,188	+0.05(+0.68%)
Oct 27, 2005	6.944	7.039	6.944	6.968	102,684	-0.01(-0.17%)
Oct 26, 2005	7.051	7.052	6.956	6.980	94,947	-0.05(-0.68%)
Oct 25, 2005	7.063	7.063	6.968	7.027	111,009	+0.01(+0.17%)
Oct 24, 2005	6.980	7.051	6.980	7.016	114,626	+0.00(+0.00%)
Oct 21, 2005	7.016	7.016	6.944	7.016	83,257	+0.04(+0.51%)
Oct 20, 2005	7.135	7.135	6.980	6.980	118,494	-0.13(-1.84%)
Oct 19, 2005	6.980	7.111	6.956	7.111	159,366	+0.13(+1.87%)
Oct 18, 2005	6.920	7.004	6.885	6.980	130,436	+0.02(+0.34%)
Oct 17, 2005	6.956	7.004	6.873	6.956	182,661	+0.01(+0.17%)
Oct 14, 2005	6.813	7.027	6.813	6.944	334,627	-0.18(-2.50%)
Oct 13, 2005	7.063	7.206	7.016	7.123	293,839	-0.19(-2.60%)
Oct 12, 2005	7.372	7.384	7.301	7.313	102,431	-0.11(-1.44%)
Oct 11, 2005	7.384	7.432	7.372	7.420	93,937	+0.02(+0.32%)
Oct 10, 2005	7.432	7.456	7.384	7.396	100,581	+0.00(+0.00%)
Oct 07, 2005	7.372	7.456	7.372	7.396	106,636	+0.01(+0.16%)
Oct 06, 2005	7.408	7.456	7.384	7.384	98,142	-0.07(-0.96%)
Oct 05, 2005	7.456	7.479	7.408	7.456	57,859	+0.02(+0.32%)
Oct 04, 2005	7.408	7.467	7.384	7.432	76,613	-0.05(-0.64%)
Oct 03, 2005	7.515	7.539	7.432	7.479	88,723	-0.06(-0.79%)
Sep 30, 2005	7.503	7.551	7.432	7.539	96,797	+0.11(+1.44%)
Sep 29, 2005	7.467	7.491	7.408	7.432	106,384	+0.01(+0.16%)
Sep 28, 2005	7.444	7.479	7.408	7.420	132,454	-0.04(-0.48%)
Sep 27, 2005	7.491	7.574	7.456	7.456	125,727	-0.07(-0.95%)
Sep 26, 2005	7.563	7.586	7.491	7.527	119,756	-0.07(-0.94%)
Sep 23, 2005	7.598	7.646	7.551	7.598	76,613	-0.01(-0.16%)
Sep 22, 2005	7.574	7.658	7.574	7.610	83,173	+0.02(+0.31%)
Sep 21, 2005	7.646	7.658	7.574	7.586	112,860	-0.02(-0.31%)
Sep 20, 2005	7.610	7.670	7.598	7.610	122,783	-0.06(-0.78%)
Sep 19, 2005	7.622	7.670	7.598	7.670	60,803	+0.00(+0.00%)
Sep 16, 2005	7.646	7.670	7.670	7.670	78,127	-0.04(-0.46%)
Sep 15, 2005	7.717	7.729	7.622	7.705	64,335	+0.04(+0.47%)
Sep 14, 2005	7.646	7.670	7.586	7.670	94,358	-0.04(-0.46%)
Sep 13, 2005	7.646	7.717	7.634	7.705	113,448	-0.04(-0.46%)
Sep 12, 2005	7.753	7.765	7.717	7.741	61,391	-0.02(-0.31%)
Sep 09, 2005	7.765	7.765	7.705	7.765	81,154	+0.05(+0.62%)
Sep 08, 2005	7.717	7.741	7.658	7.717	67,194	+0.04(+0.46%)
Sep 07, 2005	7.729	7.777	7.681	7.681	63,746	-0.07(-0.94%)
Sep 06, 2005	7.729	7.777	7.717	7.754	79,725	+0.00(+0.02%)
Sep 02, 2005	7.729	7.777	7.705	7.753	105,879	+0.01(+0.15%)
Sep 01, 2005	7.705	7.753	7.646	7.741	131,277	+0.05(+0.62%)
Aug 31, 2005	7.658	7.705	7.610	7.693	98,310	+0.08(+1.09%)
Aug 30, 2005	7.681	7.681	7.610	7.610	95,619	-0.04(-0.47%)
Aug 29, 2005	7.634	7.670	7.598	7.646	64,419	+0.00(+0.00%)
Aug 26, 2005	7.646	7.658	7.622	7.646	127,493	+0.04(+0.47%)
Aug 25, 2005	7.622	7.622	7.563	7.610	143,219	+0.00(+0.00%)
Aug 24, 2005	7.563	7.622	7.563	7.610	129,427	+0.01(+0.16%)
Aug 23, 2005	7.586	7.634	7.574	7.598	139,603	-0.02(-0.31%)
Aug 22, 2005	7.598	7.646	7.586	7.622	71,483	+0.01(+0.16%)
Aug 19, 2005	7.586	7.646	7.551	7.610	109,664	+0.02(+0.31%)
Aug 18, 2005	7.610	7.622	7.563	7.586	66,353	-0.01(-0.16%)
Aug 17, 2005	7.622	7.646	7.574	7.598	93,180	-0.04(-0.47%)
Aug 16, 2005	7.598	7.646	7.586	7.634	105,375	-0.01(-0.16%)
Aug 15, 2005	7.563	7.670	7.563	7.646	150,704	+0.02(+0.31%)
Aug 12, 2005	7.634	7.681	7.586	7.622	126,652	-0.02(-0.31%)
Aug 11, 2005	7.681	7.681	7.634	7.646	78,379	-0.05(-0.62%)
Aug 10, 2005	7.681	7.729	7.658	7.693	108,486	+0.05(+0.62%)
Aug 09, 2005	7.586	7.693	7.586	7.646	123,960	+0.06(+0.78%)
Aug 08, 2005	7.741	7.765	7.563	7.586	172,233	-0.19(-2.45%)
Aug 05, 2005	7.919	7.919	7.741	7.777	130,941	-0.12(-1.51%)
Aug 04, 2005	7.872	7.919	7.800	7.896	70,053	+0.05(+0.61%)
Aug 03, 2005	7.788	7.872	7.788	7.848	137,080	+0.02(+0.30%)
Aug 02, 2005	7.836	7.836	7.788	7.824	90,153	+0.04(+0.46%)
Aug 01, 2005	7.788	7.836	7.777	7.788	94,526	+0.00(+0.00%)
Jul 29, 2005	7.836	7.836	7.777	7.788	52,056	+0.00(+0.00%)
Jul 28, 2005	7.812	7.824	7.777	7.788	82,332	-0.01(-0.15%)
Jul 27, 2005	7.788	7.824	7.729	7.800	114,710	+0.05(+0.61%)
Jul 26, 2005	7.729	7.788	7.705	7.753	93,937	+0.02(+0.31%)
Jul 25, 2005	7.705	7.753	7.670	7.729	117,905	+0.00(+0.00%)
Jul 22, 2005	7.800	7.812	7.634	7.729	151,965	-0.10(-1.22%)
Jul 21, 2005	7.860	7.919	7.812	7.824	109,075	-0.08(-1.05%)
Jul 20, 2005	7.943	7.955	7.860	7.907	73,754	-0.01(-0.15%)
Jul 19, 2005	7.967	8.014	7.907	7.919	114,121	-0.10(-1.19%)
Jul 18, 2005	7.991	8.014	7.967	8.014	84,434	+0.02(+0.30%)
Jul 15, 2005	7.979	8.014	7.931	7.991	71,567	-0.02(-0.30%)
Jul 14, 2005	7.991	8.049	7.979	8.014	92,844	-0.02(-0.28%)
Jul 13, 2005	8.014	8.110	7.991	8.037	138,089	-0.04(-0.46%)
Jul 12, 2005	8.086	8.133	8.038	8.074	121,522	+0.01(+0.15%)
Jul 11, 2005	8.026	8.110	7.991	8.062	139,435	+0.04(+0.44%)
Jul 08, 2005	8.050	8.145	8.026	8.026	87,462	-0.06(-0.74%)
Jul 07, 2005	8.014	8.121	8.003	8.086	115,046	-0.01(-0.15%)
Jul 06, 2005	8.003	8.098	7.967	8.098	109,664	+0.04(+0.44%)
Jul 05, 2005	8.098	8.110	7.991	8.062	99,320	-0.04(-0.44%)
Jul 01, 2005	8.074	8.157	8.014	8.098	95,703	+0.05(+0.59%)
Jun 30, 2005	8.026	8.098	8.003	8.050	120,933	+0.02(+0.30%)
Jun 29, 2005	7.907	8.026	7.907	8.026	113,448	+0.06(+0.75%)
Jun 28, 2005	7.943	7.967	7.860	7.967	153,395	+0.06(+0.75%)
Jun 27, 2005	8.003	8.014	7.812	7.907	187,371	-0.06(-0.75%)
Jun 24, 2005	7.812	8.003	7.812	7.967	322,012	+0.21(+2.76%)
Jun 23, 2005	7.824	7.848	7.729	7.753	106,973	-0.07(-0.91%)
Jun 22, 2005	7.872	7.991	7.765	7.824	197,294	-0.02(-0.30%)
Jun 21, 2005	7.646	7.872	7.646	7.848	182,998	+0.17(+2.17%)
Jun 20, 2005	7.670	8.026	7.634	7.681	250,108	-0.01(-0.15%)
Jun 17, 2005	7.622	7.693	7.598	7.693	236,736	+0.05(+0.62%)
Jun 16, 2005	7.765	7.777	7.622	7.646	201,583	-0.12(-1.53%)
Jun 15, 2005	7.848	7.884	7.598	7.765	517,625	-0.19(-2.39%)
Jun 14, 2005	8.205	8.217	7.919	7.955	356,324	-0.33(-4.02%)
Jun 13, 2005	8.347	8.347	7.846	8.288	291,232	-0.11(-1.27%)
Jun 10, 2005	8.347	8.514	8.347	8.395	203,349	-0.05(-0.56%)
Jun 09, 2005	8.573	8.573	8.395	8.443	225,635	-0.06(-0.70%)
Jun 08, 2005	8.550	8.561	8.502	8.502	166,010	-0.08(-0.97%)
Jun 07, 2005	8.621	8.668	8.573	8.585	240,353	-0.04(-0.43%)
Jun 06, 2005	8.740	8.740	8.621	8.622	186,698	-0.12(-1.35%)
Jun 03, 2005	8.787	8.859	8.728	8.740	235,475	-0.06(-0.68%)
Jun 02, 2005	8.811	8.882	8.787	8.799	127,072	-0.06(-0.67%)