BlackRock MuniYield Quality Fund III, Inc. (NY: MYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.881	3.994	3.849	3.908	123,338	-0.01(-0.35%)
Nov 26, 2008	3.827	4.022	3.804	3.922	263,635	+0.03(+0.70%)
Nov 25, 2008	3.926	4.017	3.682	3.895	321,434	-0.05(-1.15%)
Nov 24, 2008	3.854	3.958	3.809	3.940	390,109	+0.10(+2.47%)
Nov 21, 2008	3.845	3.936	3.700	3.845	1,294,527	+0.00(+0.00%)
Nov 20, 2008	3.922	4.076	3.800	3.845	805,020	-0.21(-5.14%)
Nov 19, 2008	3.990	4.099	3.895	4.053	381,476	+0.01(+0.22%)
Nov 18, 2008	4.044	4.112	3.963	4.044	420,130	-0.07(-1.65%)
Nov 17, 2008	4.203	4.234	4.094	4.112	351,519	-0.15(-3.61%)
Nov 14, 2008	4.153	4.334	4.153	4.266	225,886	+0.05(+1.29%)
Nov 13, 2008	4.357	4.456	4.094	4.212	831,431	-0.29(-6.53%)
Nov 12, 2008	4.529	4.687	4.388	4.506	244,904	-0.20(-4.33%)
Nov 11, 2008	4.787	4.787	4.529	4.710	183,572	-0.01(-0.29%)
Nov 10, 2008	4.669	4.792	4.647	4.724	183,676	-0.00(-0.10%)
Nov 07, 2008	4.538	4.733	4.538	4.728	213,686	+0.11(+2.45%)
Nov 06, 2008	4.574	4.710	4.561	4.615	250,546	-0.01(-0.29%)
Nov 05, 2008	4.488	4.642	4.465	4.628	206,499	+0.03(+0.69%)
Nov 04, 2008	4.321	4.619	4.216	4.597	264,105	+0.28(+6.39%)
Nov 03, 2008	4.311	4.377	4.189	4.321	233,395	-0.02(-0.42%)
Oct 31, 2008	4.425	4.551	4.311	4.339	210,820	-0.13(-2.94%)
Oct 30, 2008	4.461	4.619	4.461	4.470	148,378	-0.04(-0.80%)
Oct 29, 2008	4.330	4.619	4.325	4.506	254,703	+0.04(+0.94%)
Oct 28, 2008	4.506	4.506	4.302	4.464	210,807	-0.00(-0.03%)
Oct 27, 2008	4.515	4.524	4.438	4.465	174,455	-0.04(-0.90%)
Oct 24, 2008	4.796	4.796	4.438	4.506	146,101	-0.04(-0.80%)
Oct 23, 2008	4.167	4.665	4.126	4.542	364,392	+0.34(+8.20%)
Oct 22, 2008	4.053	4.234	3.963	4.198	194,158	+0.10(+2.43%)
Oct 21, 2008	4.144	4.257	4.031	4.099	194,220	-0.09(-2.16%)
Oct 20, 2008	4.148	4.302	4.117	4.189	244,866	+0.04(+0.98%)
Oct 17, 2008	4.121	4.302	4.053	4.148	212,966	-0.04(-0.97%)
Oct 16, 2008	3.940	4.289	3.827	4.189	259,614	+0.30(+7.68%)
Oct 15, 2008	4.153	4.153	3.745	3.890	400,567	-0.32(-7.63%)
Oct 14, 2008	3.899	4.533	3.899	4.212	334,391	+0.32(+8.27%)
Oct 13, 2008	3.397	3.963	3.397	3.890	368,576	+0.51(+15.15%)
Oct 10, 2008	3.510	3.732	3.202	3.379	701,424	-0.29(-7.90%)
Oct 09, 2008	4.103	4.158	3.614	3.668	527,132	-0.43(-10.50%)
Oct 08, 2008	4.533	4.533	3.859	4.099	713,414	-0.53(-11.53%)
Oct 07, 2008	4.479	4.850	4.479	4.633	444,174	+0.05(+0.99%)
Oct 06, 2008	4.715	4.715	4.302	4.588	368,364	-0.26(-5.42%)
Oct 03, 2008	4.742	4.950	4.742	4.850	237,213	+0.11(+2.29%)
Oct 02, 2008	4.619	4.837	4.619	4.742	264,227	+0.10(+2.15%)
Oct 01, 2008	4.538	4.656	4.379	4.642	225,479	-0.00(-0.10%)
Sep 30, 2008	4.257	4.705	4.257	4.647	336,888	+0.30(+6.99%)
Sep 29, 2008	4.529	4.597	4.216	4.343	422,100	-0.26(-5.61%)
Sep 26, 2008	4.733	4.773	4.465	4.601	0	-0.13(-2.78%)
Sep 25, 2008	4.841	4.909	4.665	4.733	504,828	-0.03(-0.57%)
Sep 24, 2008	4.642	4.823	4.642	4.760	338,343	+0.07(+1.45%)
Sep 23, 2008	4.633	4.751	4.555	4.692	332,381	+0.06(+1.27%)
Sep 22, 2008	5.018	5.018	4.628	4.633	409,644	-0.34(-6.75%)
Sep 19, 2008	4.896	5.109	4.896	4.968	0	+0.17(+3.49%)
Sep 18, 2008	4.945	5.109	4.610	4.801	508,336	-0.14(-2.84%)
Sep 17, 2008	4.950	5.072	4.891	4.941	672,604	-0.16(-3.11%)
Sep 16, 2008	5.118	5.154	5.081	5.099	255,187	-0.16(-3.01%)
Sep 15, 2008	5.290	5.299	5.253	5.258	139,634	-0.10(-1.86%)
Sep 12, 2008	5.321	5.362	5.308	5.358	170,909	+0.03(+0.60%)
Sep 11, 2008	5.371	5.389	5.326	5.326	312,021	-0.11(-2.08%)
Sep 10, 2008	5.462	5.462	5.380	5.439	284,307	-0.04(-0.66%)
Sep 09, 2008	5.471	5.498	5.457	5.475	151,898	-0.03(-0.58%)
Sep 08, 2008	5.448	5.512	5.416	5.507	165,064	+0.06(+1.08%)
Sep 05, 2008	5.380	5.448	5.371	5.448	0	+0.05(+0.92%)
Sep 04, 2008	5.430	5.439	5.389	5.398	257,141	-0.04(-0.67%)
Sep 03, 2008	5.435	5.462	5.416	5.435	202,131	+0.00(+0.00%)
Sep 02, 2008	5.421	5.466	5.421	5.435	170,198	-0.02(-0.42%)
Aug 29, 2008	5.435	5.475	5.430	5.457	128,540	+0.02(+0.33%)
Aug 28, 2008	5.475	5.480	5.439	5.439	165,391	-0.05(-0.83%)
Aug 27, 2008	5.484	5.503	5.466	5.484	97,232	+0.00(+0.00%)
Aug 26, 2008	5.421	5.484	5.412	5.484	161,118	+0.05(+1.00%)
Aug 25, 2008	5.421	5.444	5.389	5.430	135,734	+0.00(+0.08%)
Aug 22, 2008	5.398	5.426	5.380	5.426	172,245	+0.03(+0.50%)
Aug 21, 2008	5.403	5.439	5.398	5.398	166,115	-0.03(-0.50%)
Aug 20, 2008	5.412	5.435	5.398	5.426	107,018	+0.01(+0.21%)
Aug 19, 2008	5.394	5.421	5.380	5.414	178,514	-0.01(-0.21%)
Aug 18, 2008	5.398	5.426	5.389	5.426	165,142	+0.02(+0.34%)
Aug 15, 2008	5.389	5.426	5.371	5.407	0	-0.01(-0.17%)
Aug 14, 2008	5.376	5.430	5.376	5.416	104,119	+0.00(+0.00%)
Aug 13, 2008	5.358	5.421	5.358	5.416	193,606	+0.02(+0.42%)
Aug 12, 2008	5.376	5.416	5.376	5.394	192,491	+0.00(+0.08%)
Aug 11, 2008	5.426	5.462	5.380	5.389	199,345	-0.09(-1.65%)
Aug 08, 2008	5.380	5.484	5.326	5.480	292,912	+0.08(+1.42%)
Aug 07, 2008	5.416	5.435	5.362	5.403	228,198	-0.03(-0.58%)
Aug 06, 2008	5.457	5.475	5.389	5.435	309,375	-0.04(-0.74%)
Aug 05, 2008	5.484	5.521	5.444	5.475	170,271	-0.05(-0.82%)
Aug 04, 2008	5.493	5.530	5.462	5.521	122,086	-0.01(-0.25%)
Aug 01, 2008	5.557	5.566	5.521	5.534	69,770	+0.00(+0.00%)
Jul 31, 2008	5.543	5.575	5.525	5.534	142,628	-0.01(-0.16%)
Jul 30, 2008	5.534	5.589	5.534	5.543	69,426	-0.02(-0.41%)
Jul 29, 2008	5.566	5.575	5.512	5.566	274,883	+0.06(+1.07%)
Jul 28, 2008	5.503	5.539	5.471	5.507	133,175	+0.00(+0.08%)
Jul 25, 2008	5.480	5.548	5.480	5.503	115,709	+0.02(+0.33%)
Jul 24, 2008	5.575	5.575	5.471	5.484	155,826	-0.09(-1.54%)
Jul 23, 2008	5.566	5.598	5.530	5.570	192,612	+0.00(+0.08%)
Jul 22, 2008	5.557	5.593	5.516	5.566	134,540	+0.02(+0.33%)
Jul 21, 2008	5.516	5.634	5.516	5.548	175,621	+0.03(+0.57%)
Jul 18, 2008	5.561	5.561	5.493	5.516	219,211	-0.04(-0.67%)
Jul 17, 2008	5.493	5.566	5.489	5.553	188,812	+0.06(+1.00%)
Jul 16, 2008	5.376	5.507	5.376	5.498	126,414	+0.07(+1.34%)
Jul 15, 2008	5.598	5.598	5.416	5.426	371,361	-0.17(-3.00%)
Jul 14, 2008	5.756	5.770	5.589	5.593	157,380	-0.14(-2.53%)
Jul 11, 2008	5.711	5.792	5.711	5.738	118,648	-0.06(-1.02%)
Jul 10, 2008	5.729	5.797	5.729	5.797	83,471	+0.05(+0.87%)
Jul 09, 2008	5.715	5.774	5.715	5.747	161,977	+0.02(+0.32%)
Jul 08, 2008	5.720	5.738	5.706	5.729	121,687	+0.00(+0.08%)
Jul 07, 2008	5.670	5.747	5.647	5.724	149,383	+0.03(+0.56%)
Jul 04, 2008	5.684	5.697	5.666	5.693	105,910	+0.00(+0.00%)
Jul 03, 2008	5.684	5.697	5.666	5.693	105,910	+0.01(+0.24%)
Jul 02, 2008	5.589	5.684	5.589	5.679	180,459	+0.08(+1.37%)
Jul 01, 2008	5.570	5.607	5.554	5.602	83,220	+0.04(+0.73%)
Jun 30, 2008	5.489	5.584	5.489	5.561	189,700	+0.08(+1.49%)
Jun 27, 2008	5.534	5.552	5.466	5.480	266,119	-0.00(-0.08%)
Jun 26, 2008	5.462	5.548	5.462	5.484	186,178	-0.00(-0.08%)
Jun 25, 2008	5.512	5.607	5.471	5.489	210,791	-0.01(-0.23%)
Jun 24, 2008	5.462	5.528	5.457	5.502	229,679	+0.03(+0.48%)
Jun 23, 2008	5.675	5.693	5.475	5.475	335,568	-0.19(-3.28%)
Jun 20, 2008	5.675	5.720	5.661	5.661	229,401	-0.04(-0.64%)
Jun 19, 2008	5.693	5.724	5.666	5.697	115,597	-0.01(-0.24%)
Jun 18, 2008	5.761	5.788	5.675	5.711	235,767	-0.06(-1.02%)
Jun 17, 2008	5.874	5.874	5.770	5.770	250,334	-0.06(-1.01%)
Jun 16, 2008	5.770	5.874	5.770	5.829	142,372	+0.05(+0.78%)
Jun 13, 2008	5.774	5.820	5.770	5.783	172,492	-0.01(-0.16%)
Jun 12, 2008	5.711	5.887	5.711	5.792	261,498	-0.10(-1.77%)
Jun 11, 2008	5.887	5.933	5.874	5.897	189,967	-0.02(-0.31%)
Jun 10, 2008	5.910	5.942	5.887	5.915	280,606	-0.02(-0.31%)
Jun 09, 2008	5.910	5.946	5.906	5.933	158,153	+0.02(+0.38%)
Jun 06, 2008	5.928	5.955	5.910	5.910	153,673	-0.05(-0.84%)
Jun 05, 2008	5.910	5.960	5.910	5.960	142,518	+0.05(+0.84%)
Jun 04, 2008	5.978	5.978	5.901	5.910	310,570	-0.06(-1.06%)
Jun 03, 2008	5.933	5.974	5.915	5.974	223,139	+0.03(+0.46%)
Jun 02, 2008	5.924	5.964	5.901	5.946	167,681	+0.05(+0.77%)
May 30, 2008	5.937	5.978	5.878	5.901	291,190	-0.05(-0.91%)
May 29, 2008	5.955	5.974	5.946	5.955	255,333	-0.00(-0.04%)
May 28, 2008	5.955	5.969	5.933	5.958	364,772	-0.01(-0.19%)
May 27, 2008	5.955	6.001	5.955	5.969	281,061	+0.00(+0.00%)
May 26, 2008	5.942	5.992	5.937	5.969	0	+0.00(+0.00%)
May 23, 2008	5.942	5.992	5.937	5.969	160,915	-0.01(-0.15%)
May 22, 2008	5.974	6.001	5.960	5.978	151,995	-0.01(-0.23%)
May 21, 2008	6.005	6.023	5.978	5.992	244,228	-0.01(-0.23%)
May 20, 2008	5.933	6.010	5.933	6.005	266,578	+0.07(+1.22%)
May 19, 2008	5.951	5.964	5.901	5.933	467,865	-0.02(-0.30%)
May 16, 2008	5.933	5.963	5.910	5.951	120,878	+0.01(+0.23%)
May 15, 2008	5.946	5.951	5.901	5.937	136,492	+0.04(+0.61%)
May 14, 2008	5.906	5.928	5.883	5.901	188,273	+0.01(+0.23%)
May 13, 2008	5.928	5.964	5.887	5.887	223,812	-0.08(-1.29%)
May 12, 2008	5.992	5.996	5.946	5.964	210,749	+0.02(+0.31%)
May 09, 2008	5.946	5.964	5.924	5.946	110,556	+0.02(+0.38%)
May 08, 2008	5.919	5.955	5.910	5.924	256,408	+0.00(+0.00%)
May 07, 2008	5.901	5.964	5.901	5.924	204,958	+0.01(+0.15%)
May 06, 2008	5.937	5.943	5.901	5.915	170,092	-0.02(-0.38%)
May 05, 2008	5.928	6.005	5.901	5.937	236,138	+0.01(+0.15%)
May 02, 2008	5.833	5.928	5.833	5.928	238,805	+0.06(+1.00%)
May 01, 2008	5.856	5.869	5.842	5.869	214,497	+0.02(+0.39%)
Apr 30, 2008	5.824	5.874	5.806	5.847	290,971	+0.03(+0.55%)
Apr 29, 2008	5.842	5.856	5.774	5.815	229,015	-0.02(-0.31%)
Apr 28, 2008	5.883	5.883	5.810	5.833	281,097	-0.02(-0.31%)
Apr 25, 2008	5.874	5.878	5.829	5.851	134,913	+0.01(+0.16%)
Apr 24, 2008	5.874	5.878	5.801	5.842	251,440	-0.02(-0.34%)
Apr 23, 2008	5.833	5.874	5.833	5.862	113,161	+0.00(+0.03%)
Apr 22, 2008	5.820	5.865	5.820	5.860	155,658	+0.03(+0.47%)
Apr 21, 2008	5.883	5.883	5.824	5.833	148,959	-0.05(-0.85%)
Apr 18, 2008	5.824	5.883	5.806	5.883	161,121	+0.05(+0.85%)
Apr 17, 2008	5.838	5.842	5.797	5.833	161,829	-0.01(-0.16%)
Apr 16, 2008	5.820	5.842	5.810	5.842	231,492	+0.01(+0.16%)
Apr 15, 2008	5.820	5.833	5.783	5.833	151,074	+0.01(+0.16%)
Apr 14, 2008	5.797	5.842	5.779	5.824	147,303	+0.05(+0.78%)
Apr 11, 2008	5.747	5.820	5.734	5.779	171,945	-0.01(-0.23%)
Apr 10, 2008	5.869	5.869	5.774	5.792	333,640	+0.02(+0.39%)
Apr 09, 2008	5.715	5.779	5.711	5.770	204,578	+0.05(+0.87%)
Apr 08, 2008	5.711	5.747	5.702	5.720	185,796	-0.02(-0.32%)
Apr 07, 2008	5.693	5.747	5.675	5.738	202,259	+0.05(+0.80%)
Apr 04, 2008	5.724	5.724	5.661	5.693	225,665	-0.01(-0.16%)
Apr 03, 2008	5.661	5.738	5.661	5.702	240,459	+0.03(+0.56%)
Apr 02, 2008	5.629	5.688	5.620	5.670	227,652	+0.03(+0.48%)
Apr 01, 2008	5.625	5.657	5.620	5.643	297,427	+0.02(+0.40%)
Mar 31, 2008	5.598	5.638	5.552	5.620	277,996	+0.01(+0.16%)
Mar 28, 2008	5.616	5.634	5.589	5.611	157,296	+0.02(+0.32%)
Mar 27, 2008	5.580	5.617	5.580	5.593	225,897	+0.01(+0.16%)
Mar 26, 2008	5.548	5.620	5.534	5.584	291,357	+0.04(+0.74%)
Mar 25, 2008	5.566	5.566	5.525	5.543	248,629	-0.01(-0.24%)
Mar 24, 2008	5.530	5.580	5.521	5.557	373,827	+0.04(+0.66%)
Mar 21, 2008	5.457	5.541	5.457	5.521	452,536	+0.00(+0.00%)
Mar 20, 2008	5.457	5.541	5.457	5.521	452,536	+0.01(+0.25%)
Mar 19, 2008	5.566	5.566	5.489	5.507	126,964	+0.00(+0.00%)
Mar 18, 2008	5.412	5.534	5.412	5.507	398,337	+0.10(+1.84%)
Mar 17, 2008	5.457	5.497	5.407	5.407	431,807	-0.09(-1.65%)
Mar 14, 2008	5.575	5.580	5.484	5.498	239,035	-0.06(-1.14%)
Mar 13, 2008	5.543	5.593	5.516	5.561	373,165	-0.04(-0.65%)
Mar 12, 2008	5.706	5.729	5.589	5.598	264,969	-0.10(-1.83%)
Mar 11, 2008	5.801	5.801	5.675	5.702	225,223	-0.02(-0.40%)
Mar 10, 2008	5.734	5.779	5.702	5.724	386,192	+0.01(+0.24%)
Mar 07, 2008	5.706	5.783	5.684	5.711	316,276	-0.01(-0.24%)
Mar 06, 2008	5.752	5.788	5.706	5.724	253,045	-0.03(-0.55%)
Mar 05, 2008	5.670	5.765	5.670	5.756	394,804	+0.14(+2.50%)
Mar 04, 2008	5.570	5.620	5.566	5.616	362,400	+0.05(+0.81%)
Mar 03, 2008	5.462	5.570	5.462	5.570	781,880	+0.05(+0.82%)
Feb 29, 2008	5.584	5.584	5.475	5.525	724,147	-0.10(-1.77%)
Feb 28, 2008	5.743	5.752	5.607	5.625	472,148	-0.15(-2.59%)
Feb 27, 2008	5.829	5.838	5.756	5.774	281,763	-0.07(-1.16%)
Feb 26, 2008	5.847	5.860	5.815	5.842	353,075	+0.00(+0.00%)
Feb 25, 2008	5.774	5.878	5.774	5.842	260,332	+0.07(+1.18%)
Feb 22, 2008	5.806	5.815	5.722	5.774	332,507	-0.04(-0.70%)
Feb 21, 2008	5.865	5.865	5.761	5.815	294,424	-0.04(-0.62%)
Feb 20, 2008	5.847	5.878	5.820	5.851	416,001	-0.02(-0.39%)
Feb 19, 2008	5.715	5.892	5.711	5.874	527,979	+0.18(+3.10%)
Feb 18, 2008	5.684	5.715	5.620	5.697	0	+0.00(+0.00%)
Feb 15, 2008	5.684	5.715	5.620	5.697	618,316	-0.02(-0.40%)
Feb 14, 2008	5.860	5.860	5.706	5.720	702,287	-0.21(-3.51%)
Feb 13, 2008	6.150	6.155	5.887	5.928	775,035	-0.23(-3.68%)
Feb 12, 2008	6.078	6.186	6.078	6.155	591,621	+0.05(+0.74%)
Feb 11, 2008	6.132	6.141	6.087	6.109	375,704	-0.00(-0.07%)
Feb 08, 2008	6.146	6.146	6.096	6.114	324,145	+0.02(+0.37%)
Feb 07, 2008	6.064	6.123	6.064	6.091	345,239	+0.00(+0.07%)
Feb 06, 2008	6.114	6.123	6.069	6.087	626,873	-0.01(-0.22%)
Feb 05, 2008	6.037	6.114	6.037	6.100	290,582	+0.04(+0.67%)
Feb 04, 2008	6.100	6.123	6.060	6.060	234,497	-0.04(-0.59%)
Feb 01, 2008	6.105	6.141	6.073	6.096	355,058	-0.01(-0.15%)
Jan 31, 2008	6.109	6.121	6.078	6.105	288,414	-0.00(-0.07%)
Jan 30, 2008	6.132	6.141	6.091	6.109	502,116	-0.03(-0.44%)
Jan 29, 2008	6.114	6.137	6.096	6.137	330,134	+0.05(+0.74%)
Jan 28, 2008	6.109	6.137	6.069	6.091	345,228	-0.05(-0.81%)
Jan 25, 2008	6.150	6.155	6.105	6.141	389,283	-0.01(-0.22%)
Jan 24, 2008	6.123	6.164	6.114	6.155	301,292	+0.03(+0.52%)
Jan 23, 2008	6.060	6.168	6.060	6.123	285,283	+0.03(+0.45%)
Jan 22, 2008	5.924	6.128	5.892	6.096	416,001	+0.06(+0.98%)
Jan 21, 2008	6.146	6.155	6.005	6.037	0	+0.00(+0.00%)
Jan 18, 2008	6.146	6.155	6.005	6.037	538,388	-0.12(-1.99%)
Jan 17, 2008	6.209	6.209	6.137	6.159	465,904	-0.06(-0.95%)
Jan 16, 2008	6.236	6.236	6.204	6.218	247,183	+0.01(+0.22%)
Jan 15, 2008	6.227	6.238	6.191	6.204	418,872	+0.00(+0.00%)
Jan 14, 2008	6.195	6.209	6.177	6.204	387,793	+0.03(+0.44%)
Jan 11, 2008	6.155	6.191	6.137	6.177	303,831	+0.03(+0.52%)
Jan 10, 2008	6.118	6.159	6.082	6.146	310,234	+0.04(+0.59%)
Jan 09, 2008	6.114	6.137	6.060	6.109	339,743	+0.00(+0.00%)
Jan 08, 2008	6.055	6.123	6.055	6.109	553,785	+0.06(+0.97%)
Jan 07, 2008	6.073	6.078	6.032	6.051	337,394	+0.02(+0.30%)
Jan 04, 2008	6.041	6.064	5.974	6.032	478,576	+0.08(+1.29%)
Jan 03, 2008	5.869	6.010	5.856	5.955	404,740	+0.08(+1.39%)
Jan 02, 2008	5.747	5.874	5.747	5.874	344,680	+0.12(+2.13%)
Jan 01, 2008	5.752	5.774	5.706	5.752	931,477	+0.00(+0.00%)
Dec 31, 2007	5.752	5.774	5.706	5.752	931,477	+0.02(+0.32%)
Dec 28, 2007	5.684	5.752	5.679	5.734	887,077	+0.02(+0.40%)
Dec 27, 2007	5.661	5.734	5.647	5.711	670,813	+0.04(+0.64%)
Dec 26, 2007	5.743	5.783	5.675	5.675	731,756	-0.06(-1.10%)
Dec 24, 2007	5.661	5.756	5.643	5.738	317,300	+0.08(+1.44%)
Dec 21, 2007	5.675	5.697	5.634	5.657	659,994	-0.01(-0.24%)
Dec 20, 2007	5.675	5.702	5.625	5.670	679,646	-0.00(-0.08%)
Dec 19, 2007	5.675	5.724	5.652	5.675	678,045	-0.01(-0.24%)
Dec 18, 2007	5.729	5.747	5.679	5.688	648,953	-0.01(-0.24%)
Dec 17, 2007	5.693	5.788	5.693	5.702	558,201	-0.03(-0.47%)
Dec 14, 2007	5.657	5.761	5.657	5.729	489,972	-0.00(-0.08%)
Dec 13, 2007	5.878	5.878	5.706	5.734	895,375	-0.15(-2.54%)
Dec 12, 2007	5.869	5.928	5.838	5.883	541,199	-0.02(-0.31%)
Dec 11, 2007	5.887	5.919	5.874	5.901	384,205	+0.00(+0.08%)
Dec 10, 2007	5.887	5.919	5.874	5.897	471,645	-0.01(-0.23%)
Dec 07, 2007	5.928	5.946	5.892	5.910	427,925	-0.01(-0.23%)
Dec 06, 2007	5.878	5.964	5.869	5.924	551,136	+0.05(+0.93%)
Dec 05, 2007	5.851	5.887	5.810	5.869	591,323	+0.05(+0.86%)
Dec 04, 2007	5.688	5.842	5.688	5.820	440,511	+0.05(+0.94%)