BlackRock MuniVest Fund II, Inc. (NY: MVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.903	5.942	5.903	5.916	96,035	+0.01(+0.22%)
Nov 29, 2007	5.873	5.907	5.838	5.903	121,953	+0.03(+0.44%)
Nov 28, 2007	5.877	5.929	5.868	5.877	133,754	+0.01(+0.15%)
Nov 27, 2007	5.847	5.877	5.847	5.868	85,621	+0.01(+0.22%)
Nov 26, 2007	5.890	5.894	5.817	5.855	166,846	-0.04(-0.73%)
Nov 23, 2007	5.825	5.903	5.825	5.899	49,521	+0.03(+0.59%)
Nov 21, 2007	5.791	5.873	5.791	5.864	113,390	+0.05(+0.89%)
Nov 20, 2007	5.696	5.812	5.691	5.812	152,961	+0.12(+2.05%)
Nov 19, 2007	5.717	5.760	5.639	5.696	285,559	-0.02(-0.38%)
Nov 16, 2007	5.817	5.842	5.717	5.717	306,849	-0.14(-2.36%)
Nov 15, 2007	5.873	5.877	5.838	5.855	76,828	-0.03(-0.44%)
Nov 14, 2007	5.981	5.981	5.881	5.881	130,283	-0.11(-1.80%)
Nov 13, 2007	5.976	6.020	5.972	5.989	46,281	-0.04(-0.72%)
Nov 12, 2007	6.076	6.076	6.007	6.033	89,324	-0.06(-0.99%)
Nov 09, 2007	6.093	6.149	6.024	6.093	296,667	-0.08(-1.33%)
Nov 08, 2007	6.020	6.175	5.972	6.175	393,165	+0.16(+2.58%)
Nov 07, 2007	5.959	6.037	5.955	6.020	96,960	+0.06(+1.02%)
Nov 06, 2007	5.920	5.976	5.920	5.959	115,010	+0.02(+0.29%)
Nov 05, 2007	5.942	5.989	5.912	5.942	101,359	-0.04(-0.65%)
Nov 02, 2007	5.981	5.998	5.954	5.981	74,051	+0.02(+0.29%)
Nov 01, 2007	6.020	6.020	5.942	5.963	110,382	-0.05(-0.79%)
Oct 31, 2007	5.989	6.054	5.981	6.011	217,293	+0.04(+0.65%)
Oct 30, 2007	5.942	5.989	5.942	5.972	65,951	+0.05(+0.88%)
Oct 29, 2007	5.847	5.942	5.838	5.920	257,559	+0.08(+1.33%)
Oct 26, 2007	5.942	5.959	5.786	5.842	696,543	-0.12(-1.96%)
Oct 25, 2007	6.063	6.076	5.907	5.959	400,107	-0.14(-2.27%)
Oct 24, 2007	6.283	6.283	6.041	6.097	425,562	-0.18(-2.82%)
Oct 23, 2007	6.184	6.283	6.184	6.275	135,374	+0.09(+1.47%)
Oct 22, 2007	6.132	6.184	6.132	6.184	62,712	+0.05(+0.85%)
Oct 19, 2007	6.128	6.141	6.115	6.132	46,050	-0.01(-0.14%)
Oct 18, 2007	6.149	6.149	6.119	6.141	47,439	-0.01(-0.14%)
Oct 17, 2007	6.115	6.167	6.115	6.149	79,142	+0.03(+0.42%)
Oct 16, 2007	6.128	6.171	6.106	6.123	125,655	-0.02(-0.35%)
Oct 15, 2007	6.197	6.205	6.145	6.145	65,951	-0.05(-0.84%)
Oct 12, 2007	6.197	6.218	6.181	6.197	104,597	-0.00(-0.07%)
Oct 11, 2007	6.210	6.223	6.184	6.201	87,935	-0.04(-0.69%)
Oct 10, 2007	6.244	6.244	6.201	6.244	101,820	+0.01(+0.14%)
Oct 09, 2007	6.240	6.249	6.223	6.236	66,646	+0.00(+0.07%)
Oct 08, 2007	6.205	6.249	6.205	6.231	32,628	+0.00(+0.00%)
Oct 05, 2007	6.223	6.244	6.201	6.231	58,083	-0.03(-0.48%)
Oct 04, 2007	6.279	6.279	6.240	6.262	40,496	-0.01(-0.21%)
Oct 03, 2007	6.262	6.279	6.249	6.275	35,174	+0.03(+0.55%)
Oct 02, 2007	6.283	6.292	6.240	6.240	103,671	-0.03(-0.55%)
Oct 01, 2007	6.266	6.296	6.249	6.275	195,078	+0.01(+0.14%)
Sep 28, 2007	6.249	6.283	6.249	6.266	87,704	+0.03(+0.42%)
Sep 27, 2007	6.218	6.257	6.218	6.240	82,613	+0.02(+0.35%)
Sep 26, 2007	6.236	6.253	6.214	6.218	55,769	-0.00(-0.07%)
Sep 25, 2007	6.227	6.257	6.214	6.223	39,571	+0.00(+0.00%)
Sep 24, 2007	6.201	6.244	6.201	6.223	93,258	-0.02(-0.35%)
Sep 21, 2007	6.180	6.305	6.167	6.244	69,422	+0.08(+1.26%)
Sep 20, 2007	6.162	6.188	6.158	6.167	74,976	-0.01(-0.14%)
Sep 19, 2007	6.184	6.192	6.162	6.175	56,464	+0.00(+0.07%)
Sep 18, 2007	6.175	6.197	6.084	6.171	216,599	-0.02(-0.28%)
Sep 17, 2007	6.192	6.218	6.180	6.188	71,274	-0.00(-0.07%)
Sep 14, 2007	6.180	6.205	6.149	6.192	59,935	+0.01(+0.21%)
Sep 13, 2007	6.266	6.270	6.171	6.180	88,167	-0.10(-1.65%)
Sep 12, 2007	6.279	6.296	6.262	6.283	34,017	-0.03(-0.48%)
Sep 11, 2007	6.309	6.318	6.288	6.313	38,645	+0.00(+0.07%)
Sep 10, 2007	6.218	6.309	5.963	6.309	85,158	+0.02(+0.34%)
Sep 07, 2007	6.244	6.288	6.223	6.288	94,183	+0.04(+0.62%)
Sep 06, 2007	6.257	6.257	6.210	6.249	81,224	+0.05(+0.84%)
Sep 05, 2007	6.158	6.210	6.136	6.197	116,630	+0.05(+0.84%)
Sep 04, 2007	6.119	6.162	6.119	6.145	78,679	+0.03(+0.49%)
Aug 31, 2007	6.089	6.119	6.089	6.115	63,869	+0.04(+0.71%)
Aug 30, 2007	6.015	6.071	6.015	6.071	60,166	+0.02(+0.36%)
Aug 29, 2007	6.015	6.084	6.002	6.050	139,308	+0.05(+0.86%)
Aug 28, 2007	6.071	6.076	5.998	5.998	65,257	-0.08(-1.28%)
Aug 27, 2007	6.054	6.102	6.054	6.076	90,018	-0.00(-0.07%)
Aug 24, 2007	6.084	6.119	6.063	6.080	67,340	-0.01(-0.14%)
Aug 23, 2007	6.154	6.175	6.080	6.089	142,317	-0.06(-0.98%)
Aug 22, 2007	6.050	6.180	6.050	6.149	43,736	+0.10(+1.64%)
Aug 21, 2007	5.989	6.050	5.976	6.050	148,102	+0.01(+0.14%)
Aug 20, 2007	6.041	6.046	5.963	6.041	57,158	+0.00(+0.00%)
Aug 17, 2007	5.769	6.050	5.769	6.041	174,714	+0.27(+4.72%)
Aug 16, 2007	6.050	6.050	5.704	5.769	134,217	-0.25(-4.09%)
Aug 15, 2007	6.128	6.171	6.011	6.015	145,556	-0.13(-2.18%)
Aug 14, 2007	6.210	6.214	6.149	6.149	125,192	-0.08(-1.25%)
Aug 13, 2007	6.253	6.270	6.201	6.227	70,811	-0.03(-0.48%)
Aug 10, 2007	6.266	6.279	6.223	6.257	60,166	-0.01(-0.14%)
Aug 09, 2007	6.266	6.288	6.244	6.266	33,554	-0.00(-0.07%)
Aug 08, 2007	6.305	6.318	6.266	6.270	139,308	-0.01(-0.21%)
Aug 07, 2007	6.318	6.318	6.283	6.283	49,290	-0.02(-0.27%)
Aug 06, 2007	6.309	6.309	6.292	6.301	40,728	+0.03(+0.48%)
Aug 03, 2007	6.270	6.283	6.253	6.270	46,281	+0.00(+0.00%)
Aug 02, 2007	6.227	6.283	6.214	6.270	141,854	+0.00(+0.00%)
Aug 01, 2007	6.326	6.326	6.270	6.270	67,340	-0.05(-0.82%)
Jul 31, 2007	6.301	6.352	6.288	6.322	102,283	+0.01(+0.14%)
Jul 30, 2007	6.301	6.326	6.301	6.313	18,975	+0.01(+0.14%)
Jul 27, 2007	6.257	6.309	6.227	6.305	127,506	+0.05(+0.76%)
Jul 26, 2007	6.335	6.348	6.175	6.257	84,001	-0.09(-1.36%)
Jul 25, 2007	6.352	6.370	6.309	6.344	58,778	-0.01(-0.14%)
Jul 24, 2007	6.396	6.413	6.352	6.352	55,306	-0.05(-0.74%)
Jul 23, 2007	6.404	6.431	6.400	6.400	26,612	-0.01(-0.13%)
Jul 20, 2007	6.409	6.521	6.409	6.409	120,101	-0.03(-0.40%)
Jul 19, 2007	6.400	6.439	6.396	6.434	45,124	+0.03(+0.54%)
Jul 18, 2007	6.413	6.421	6.400	6.400	64,794	+0.00(+0.00%)
Jul 17, 2007	6.400	6.430	6.396	6.400	63,174	-0.01(-0.13%)
Jul 16, 2007	6.456	6.456	6.409	6.409	92,563	-0.01(-0.20%)
Jul 13, 2007	6.460	6.460	6.396	6.421	91,869	+0.00(+0.00%)
Jul 12, 2007	6.469	6.469	6.413	6.421	43,967	-0.08(-1.20%)
Jul 11, 2007	6.495	6.560	6.495	6.499	30,777	-0.00(-0.07%)
Jul 10, 2007	6.512	6.525	6.495	6.504	54,149	+0.02(+0.27%)
Jul 09, 2007	6.482	6.525	6.473	6.486	77,290	+0.00(+0.00%)
Jul 06, 2007	6.460	6.504	6.447	6.486	98,349	+0.00(+0.07%)
Jul 05, 2007	6.495	6.508	6.469	6.482	69,191	-0.03(-0.46%)
Jul 03, 2007	6.504	6.514	6.504	6.512	5,322	+0.02(+0.33%)
Jul 02, 2007	6.465	6.504	6.452	6.491	95,109	+0.03(+0.40%)
Jun 29, 2007	6.443	6.465	6.426	6.465	168,003	+0.00(+0.07%)
Jun 28, 2007	6.465	6.465	6.439	6.460	91,175	-0.00(-0.07%)
Jun 27, 2007	6.447	6.482	6.443	6.465	108,299	+0.02(+0.34%)
Jun 26, 2007	6.482	6.491	6.443	6.443	62,943	-0.04(-0.60%)
Jun 25, 2007	6.504	6.512	6.482	6.482	53,224	-0.04(-0.66%)
Jun 22, 2007	6.517	6.525	6.508	6.525	34,017	+0.01(+0.13%)
Jun 21, 2007	6.482	6.534	6.482	6.517	55,769	+0.02(+0.33%)
Jun 20, 2007	6.482	6.499	6.478	6.495	37,025	+0.00(+0.07%)
Jun 19, 2007	6.473	6.500	6.473	6.491	23,372	+0.01(+0.12%)
Jun 18, 2007	6.473	6.495	6.460	6.483	81,224	+0.02(+0.28%)
Jun 15, 2007	6.495	6.495	6.465	6.465	37,025	+0.00(+0.00%)
Jun 14, 2007	6.504	6.525	6.443	6.465	111,539	-0.03(-0.53%)
Jun 13, 2007	6.482	6.525	6.460	6.499	80,299	+0.03(+0.47%)
Jun 12, 2007	6.607	6.607	6.443	6.469	256,633	-0.15(-2.28%)
Jun 11, 2007	6.625	6.629	6.607	6.620	41,190	-0.01(-0.13%)
Jun 08, 2007	6.625	6.629	6.616	6.629	89,324	-0.02(-0.26%)
Jun 07, 2007	6.750	6.750	6.612	6.646	84,927	-0.10(-1.47%)
Jun 06, 2007	6.776	6.789	6.746	6.746	39,339	-0.04(-0.57%)
Jun 05, 2007	6.789	6.823	6.785	6.785	25,686	-0.02(-0.32%)
Jun 04, 2007	6.828	6.828	6.789	6.806	62,712	-0.01(-0.13%)
Jun 01, 2007	6.815	6.832	6.815	6.815	15,273	-0.01(-0.13%)
May 31, 2007	6.841	6.841	6.810	6.823	32,860	-0.02(-0.25%)
May 30, 2007	6.806	6.849	6.806	6.841	30,314	+0.03(+0.51%)
May 29, 2007	6.841	6.849	6.806	6.806	39,108	-0.00(-0.06%)
May 25, 2007	6.828	6.828	6.793	6.810	22,446	-0.02(-0.25%)
May 24, 2007	6.849	6.849	6.828	6.828	44,430	-0.02(-0.25%)
May 23, 2007	6.828	6.880	6.828	6.845	50,447	+0.01(+0.19%)
May 22, 2007	6.884	6.905	6.832	6.832	56,232	-0.06(-0.94%)
May 21, 2007	6.884	6.910	6.884	6.897	40,959	+0.00(+0.06%)
May 18, 2007	6.897	6.910	6.893	6.893	23,603	-0.02(-0.25%)
May 17, 2007	6.923	6.940	6.897	6.910	46,744	-0.02(-0.31%)
May 16, 2007	6.923	6.936	6.914	6.931	41,653	+0.01(+0.12%)
May 15, 2007	6.923	6.953	6.923	6.923	22,446	+0.00(+0.06%)
May 14, 2007	6.914	6.957	6.914	6.918	43,273	+0.00(+0.06%)
May 11, 2007	6.862	6.927	6.862	6.914	97,654	-0.01(-0.12%)
May 10, 2007	6.918	6.949	6.914	6.923	39,108	+0.00(+0.00%)
May 09, 2007	6.927	6.957	6.901	6.923	66,183	-0.01(-0.19%)
May 08, 2007	6.944	6.975	6.936	6.936	34,942	-0.02(-0.31%)
May 07, 2007	6.949	6.966	6.936	6.957	56,001	+0.02(+0.25%)
May 04, 2007	6.949	6.962	6.936	6.940	18,049	+0.01(+0.09%)
May 03, 2007	6.923	6.962	6.910	6.934	118,019	+0.01(+0.10%)
May 02, 2007	6.880	6.944	6.880	6.927	86,315	+0.03(+0.44%)
May 01, 2007	6.880	6.897	6.875	6.897	21,752	+0.01(+0.19%)
Apr 30, 2007	6.862	6.888	6.854	6.884	41,885	+0.02(+0.31%)
Apr 27, 2007	6.836	6.867	6.836	6.862	43,967	+0.02(+0.25%)
Apr 26, 2007	6.849	6.862	6.823	6.845	41,190	+0.00(+0.06%)
Apr 25, 2007	6.828	6.858	6.806	6.841	42,348	+0.00(+0.06%)
Apr 24, 2007	6.828	6.858	6.828	6.836	26,380	-0.00(-0.00%)
Apr 23, 2007	6.828	6.849	6.828	6.836	38,876	+0.00(+0.00%)
Apr 20, 2007	6.836	6.854	6.815	6.836	21,983	-0.02(-0.25%)
Apr 19, 2007	6.849	6.871	6.828	6.854	66,877	+0.00(+0.06%)
Apr 18, 2007	6.836	6.849	6.815	6.849	44,199	+0.02(+0.32%)
Apr 17, 2007	6.823	6.845	6.806	6.828	61,555	+0.00(+0.06%)
Apr 16, 2007	6.823	6.849	6.823	6.823	40,728	+0.00(+0.00%)
Apr 13, 2007	6.819	6.845	6.819	6.823	23,372	-0.01(-0.13%)
Apr 12, 2007	6.845	6.867	6.819	6.832	39,802	-0.05(-0.69%)
Apr 11, 2007	6.841	6.880	6.836	6.880	53,687	+0.04(+0.57%)
Apr 10, 2007	6.819	6.862	6.810	6.841	95,340	+0.02(+0.32%)
Apr 09, 2007	6.789	6.819	6.789	6.819	55,769	+0.00(+0.06%)
Apr 05, 2007	6.797	6.815	6.784	6.815	127,275	+0.00(+0.00%)
Apr 04, 2007	6.815	6.836	6.806	6.815	62,017	+0.00(+0.00%)
Apr 03, 2007	6.806	6.819	6.806	6.815	31,008	+0.01(+0.13%)
Apr 02, 2007	6.815	6.815	6.797	6.806	31,703	-0.01(-0.13%)
Mar 30, 2007	6.810	6.823	6.797	6.815	43,967	+0.00(+0.06%)
Mar 29, 2007	6.849	6.854	6.797	6.810	92,795	-0.03(-0.44%)
Mar 28, 2007	6.862	6.862	6.836	6.841	54,149	-0.01(-0.13%)
Mar 27, 2007	6.884	6.888	6.845	6.849	51,373	-0.03(-0.44%)
Mar 26, 2007	6.858	6.888	6.858	6.880	15,735	+0.01(+0.16%)
Mar 23, 2007	6.901	6.901	6.836	6.868	94,878	-0.02(-0.35%)
Mar 22, 2007	6.901	6.914	6.893	6.893	37,256	-0.02(-0.25%)
Mar 21, 2007	6.893	6.914	6.880	6.910	50,678	+0.00(+0.00%)
Mar 20, 2007	6.905	6.918	6.884	6.910	33,554	+0.01(+0.13%)
Mar 19, 2007	6.888	6.927	6.884	6.901	40,959	+0.01(+0.19%)
Mar 16, 2007	6.918	6.936	6.867	6.888	62,712	-0.03(-0.38%)
Mar 15, 2007	6.918	6.936	6.901	6.914	29,389	-0.00(-0.06%)
Mar 14, 2007	6.927	6.962	6.884	6.918	71,505	-0.03(-0.44%)
Mar 13, 2007	6.988	6.979	6.914	6.949	39,571	-0.04(-0.56%)
Mar 12, 2007	6.936	6.988	6.936	6.988	21,983	+0.05(+0.75%)
Mar 09, 2007	6.944	6.957	6.914	6.936	44,199	-0.01(-0.12%)
Mar 08, 2007	6.936	6.957	6.936	6.944	35,637	+0.00(+0.00%)
Mar 07, 2007	6.905	6.944	6.905	6.944	17,355	+0.02(+0.25%)
Mar 06, 2007	6.914	6.931	6.893	6.927	21,983	+0.01(+0.12%)
Mar 05, 2007	6.914	6.949	6.914	6.918	28,000	-0.03(-0.44%)
Mar 02, 2007	6.893	6.949	6.884	6.949	65,720	+0.06(+0.94%)
Mar 01, 2007	6.875	6.897	6.875	6.884	27,537	-0.00(-0.04%)
Feb 28, 2007	6.849	6.897	6.849	6.887	40,265	+0.04(+0.55%)
Feb 27, 2007	6.880	6.884	6.836	6.849	47,207	+0.00(+0.06%)
Feb 26, 2007	6.841	6.849	6.832	6.845	38,645	+0.02(+0.25%)
Feb 23, 2007	6.819	6.841	6.806	6.828	27,074	+0.01(+0.13%)
Feb 22, 2007	6.815	6.849	6.806	6.819	34,480	-0.01(-0.19%)
Feb 21, 2007	6.841	6.858	6.823	6.832	54,844	-0.01(-0.20%)
Feb 20, 2007	6.828	6.867	6.828	6.845	59,935	+0.02(+0.26%)
Feb 16, 2007	6.793	6.828	6.793	6.828	53,224	+0.03(+0.51%)
Feb 15, 2007	6.793	6.823	6.793	6.793	35,405	+0.00(+0.00%)
Feb 14, 2007	6.780	6.806	6.767	6.793	52,992	+0.00(+0.00%)
Feb 13, 2007	6.810	6.815	6.780	6.793	36,794	-0.02(-0.32%)
Feb 12, 2007	6.832	6.841	6.810	6.815	34,248	-0.02(-0.25%)
Feb 09, 2007	6.819	6.832	6.810	6.832	102,283	+0.01(+0.13%)
Feb 08, 2007	6.819	6.832	6.802	6.823	60,860	+0.00(+0.06%)
Feb 07, 2007	6.806	6.828	6.797	6.819	30,083	-0.00(-0.06%)
Feb 06, 2007	6.845	6.845	6.802	6.823	115,936	-0.02(-0.32%)
Feb 05, 2007	6.810	6.845	6.810	6.845	24,992	+0.02(+0.32%)
Feb 02, 2007	6.832	6.845	6.810	6.823	85,158	-0.00(-0.06%)
Feb 01, 2007	6.806	6.832	6.793	6.828	80,067	+0.03(+0.38%)
Jan 31, 2007	6.819	6.828	6.780	6.802	98,580	-0.03(-0.51%)
Jan 30, 2007	6.815	6.836	6.810	6.836	52,992	+0.01(+0.13%)
Jan 29, 2007	6.810	6.854	6.810	6.828	66,183	+0.00(+0.06%)
Jan 26, 2007	6.785	6.828	6.785	6.823	24,992	+0.03(+0.38%)
Jan 25, 2007	6.828	6.832	6.772	6.797	108,068	-0.04(-0.63%)
Jan 24, 2007	6.871	6.888	6.785	6.841	154,350	-0.03(-0.50%)
Jan 23, 2007	6.893	6.893	6.871	6.875	54,612	-0.02(-0.25%)
Jan 22, 2007	6.858	6.893	6.858	6.893	81,687	+0.03(+0.50%)
Jan 19, 2007	6.810	6.862	6.806	6.858	51,141	+0.02(+0.25%)
Jan 18, 2007	6.806	6.841	6.806	6.841	14,116	+0.01(+0.19%)
Jan 17, 2007	6.797	6.832	6.797	6.828	45,587	+0.03(+0.51%)
Jan 16, 2007	6.759	6.797	6.759	6.793	49,058	+0.03(+0.45%)
Jan 12, 2007	6.772	6.785	6.733	6.763	60,166	-0.02(-0.32%)
Jan 11, 2007	6.806	6.828	6.785	6.785	54,149	-0.06(-0.88%)
Jan 10, 2007	6.867	6.893	6.676	6.845	208,037	-0.02(-0.25%)
Jan 09, 2007	6.819	6.871	6.810	6.862	79,142	+0.02(+0.32%)
Jan 08, 2007	6.789	6.841	6.789	6.841	68,265	+0.06(+0.83%)
Jan 05, 2007	6.737	6.797	6.720	6.785	131,903	+0.04(+0.64%)
Jan 04, 2007	6.763	6.763	6.720	6.741	96,035	-0.02(-0.26%)
Jan 03, 2007	6.724	6.763	6.707	6.759	92,101	+0.06(+0.90%)
Dec 29, 2006	6.620	6.698	6.620	6.698	357,296	+0.04(+0.58%)
Dec 28, 2006	6.698	6.715	6.616	6.659	215,211	-0.04(-0.58%)
Dec 27, 2006	6.681	6.715	6.681	6.698	66,183	-0.01(-0.13%)
Dec 26, 2006	6.702	6.711	6.689	6.707	43,736	+0.01(+0.13%)
Dec 22, 2006	6.663	6.698	6.655	6.698	65,720	+0.00(+0.00%)
Dec 21, 2006	6.638	6.698	6.625	6.698	66,414	+0.03(+0.39%)
Dec 20, 2006	6.698	6.720	6.642	6.672	123,572	-0.04(-0.58%)
Dec 19, 2006	6.711	6.733	6.689	6.711	102,977	-0.01(-0.19%)
Dec 18, 2006	6.711	6.724	6.694	6.724	92,795	-0.01(-0.19%)
Dec 15, 2006	6.737	6.754	6.737	6.737	86,315	+0.02(+0.26%)
Dec 14, 2006	6.849	6.854	6.715	6.720	200,863	-0.14(-2.02%)
Dec 13, 2006	6.875	6.901	6.828	6.858	116,862	-0.05(-0.69%)
Dec 12, 2006	6.893	6.918	6.893	6.905	89,092	+0.00(+0.00%)
Dec 11, 2006	6.944	6.962	6.905	6.905	143,936	-0.05(-0.75%)
Dec 08, 2006	7.001	7.022	6.957	6.957	79,142	-0.05(-0.74%)
Dec 07, 2006	7.022	7.035	7.001	7.009	70,117	-0.02(-0.25%)
Dec 06, 2006	7.130	7.130	7.022	7.026	118,481	-0.09(-1.22%)
Dec 05, 2006	7.100	7.155	7.083	7.113	93,258	+0.01(+0.18%)
Dec 04, 2006	7.065	7.109	7.065	7.100	90,944	+0.01(+0.18%)