Pioneer High Income Trust (NY: PHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.788	1.863	1.755	1.798	308,422	-0.00(-0.14%)
Nov 26, 2008	1.690	1.840	1.690	1.800	577,293	+0.07(+4.20%)
Nov 25, 2008	1.568	1.728	1.555	1.728	622,000	+0.17(+10.56%)
Nov 24, 2008	1.480	1.710	1.480	1.563	570,542	+0.10(+6.84%)
Nov 21, 2008	1.543	1.573	1.420	1.463	888,643	+0.01(+0.52%)
Nov 20, 2008	1.550	1.580	1.335	1.455	1,037,819	-0.18(-11.15%)
Nov 19, 2008	1.940	1.940	1.633	1.638	1,139,356	-0.29(-14.93%)
Nov 18, 2008	2.000	2.000	1.900	1.925	328,544	-0.02(-0.90%)
Nov 17, 2008	2.115	2.115	1.923	1.943	913,036	-0.10(-5.01%)
Nov 14, 2008	2.188	2.198	1.990	2.045	679,742	-0.12(-5.43%)
Nov 13, 2008	2.238	2.238	2.125	2.163	498,789	-0.08(-3.46%)
Nov 12, 2008	2.313	2.313	2.225	2.240	281,357	-0.10(-4.38%)
Nov 11, 2008	2.375	2.375	2.285	2.343	286,276	-0.04(-1.78%)
Nov 10, 2008	2.450	2.473	2.225	2.385	681,313	+0.04(+1.60%)
Nov 07, 2008	2.320	2.388	2.253	2.348	253,460	+0.10(+4.33%)
Nov 06, 2008	2.325	2.340	2.228	2.250	531,606	-0.12(-4.86%)
Nov 05, 2008	2.470	2.498	2.360	2.365	417,710	-0.10(-3.86%)
Nov 04, 2008	2.370	2.460	2.335	2.460	427,301	+0.15(+6.38%)
Nov 03, 2008	2.338	2.375	2.265	2.313	295,031	+0.05(+2.21%)
Oct 31, 2008	2.378	2.380	2.260	2.263	537,625	-0.09(-3.72%)
Oct 30, 2008	2.375	2.413	2.303	2.350	248,880	+0.04(+1.73%)
Oct 29, 2008	2.388	2.388	2.258	2.310	499,329	+0.03(+1.43%)
Oct 28, 2008	2.158	2.303	2.143	2.278	513,212	+0.15(+6.93%)
Oct 27, 2008	2.110	2.170	2.085	2.130	375,639	+0.02(+0.95%)
Oct 24, 2008	2.128	2.200	2.088	2.110	296,015	-0.10(-4.63%)
Oct 23, 2008	2.220	2.260	2.170	2.213	334,671	+0.01(+0.57%)
Oct 22, 2008	2.265	2.265	2.123	2.200	303,311	-0.07(-3.08%)
Oct 21, 2008	2.295	2.298	2.238	2.270	431,941	-0.04(-1.52%)
Oct 20, 2008	2.248	2.320	2.238	2.305	526,246	+0.09(+3.83%)
Oct 17, 2008	2.120	2.220	2.101	2.220	337,927	+0.12(+5.46%)
Oct 16, 2008	2.015	2.110	1.875	2.105	605,834	+0.09(+4.47%)
Oct 15, 2008	2.133	2.140	1.955	2.015	563,862	-0.16(-7.14%)
Oct 14, 2008	2.245	2.250	2.125	2.170	795,209	+0.13(+6.37%)
Oct 13, 2008	1.875	2.115	1.875	2.040	960,059	+0.29(+16.57%)
Oct 10, 2008	1.400	1.863	0.0050	1.750	1,836,108	-0.01(-0.57%)
Oct 09, 2008	2.075	2.108	1.713	1.760	867,973	-0.29(-14.15%)
Oct 08, 2008	2.050	2.138	1.848	2.050	1,184,883	-0.18(-7.87%)
Oct 07, 2008	2.398	2.488	2.225	2.225	568,290	-0.11(-4.81%)
Oct 06, 2008	2.408	2.408	2.185	2.338	1,131,409	-0.31(-11.71%)
Oct 03, 2008	2.713	2.810	2.579	2.648	0	-0.07(-2.40%)
Oct 02, 2008	2.685	2.798	2.675	2.713	401,384	-0.03(-1.27%)
Oct 01, 2008	2.580	2.800	2.568	2.748	461,253	+0.17(+6.49%)
Sep 30, 2008	2.553	2.605	2.550	2.580	444,719	+0.05(+1.98%)
Sep 29, 2008	2.828	2.828	2.530	2.530	560,503	-0.46(-15.38%)
Sep 26, 2008	2.798	3.003	2.750	2.990	0	+0.09(+3.19%)
Sep 25, 2008	2.803	2.918	2.803	2.898	401,828	+0.10(+3.39%)
Sep 24, 2008	2.750	2.803	2.678	2.803	302,147	+0.02(+0.54%)
Sep 23, 2008	2.753	2.803	2.728	2.788	403,308	-0.01(-0.18%)
Sep 22, 2008	2.875	2.880	2.768	2.793	302,847	-0.06(-1.93%)
Sep 19, 2008	2.593	3.010	2.593	2.848	0	+0.35(+14.01%)
Sep 18, 2008	2.320	2.533	2.253	2.498	1,416,006	+0.16(+6.73%)
Sep 17, 2008	2.720	2.720	2.253	2.340	1,658,171	-0.38(-13.81%)
Sep 16, 2008	2.745	2.755	2.593	2.715	1,089,353	-0.17(-5.73%)
Sep 15, 2008	3.018	3.033	2.858	2.880	839,468	-0.24(-7.77%)
Sep 12, 2008	3.125	3.151	3.083	3.123	460,038	-0.06(-1.89%)
Sep 11, 2008	3.248	3.250	3.138	3.183	531,462	-0.10(-3.12%)
Sep 10, 2008	3.275	3.315	3.260	3.285	229,039	+0.01(+0.31%)
Sep 09, 2008	3.290	3.318	3.265	3.275	213,168	-0.04(-1.28%)
Sep 08, 2008	3.303	3.345	3.255	3.318	325,424	+0.06(+1.92%)
Sep 05, 2008	3.288	3.295	3.255	3.255	0	-0.03(-0.99%)
Sep 04, 2008	3.340	3.363	3.288	3.288	266,223	-0.07(-2.16%)
Sep 03, 2008	3.345	3.360	3.328	3.360	166,857	+0.00(+0.00%)
Sep 02, 2008	3.315	3.363	3.313	3.360	211,377	+0.05(+1.36%)
Aug 29, 2008	3.300	3.328	3.300	3.315	220,324	-0.01(-0.30%)
Aug 28, 2008	3.303	3.358	3.300	3.325	241,885	+0.03(+0.83%)
Aug 27, 2008	3.293	3.316	3.285	3.298	232,354	+0.02(+0.61%)
Aug 26, 2008	3.288	3.320	3.278	3.278	170,397	-0.02(-0.76%)
Aug 25, 2008	3.273	3.303	3.273	3.303	257,356	+0.00(+0.15%)
Aug 22, 2008	3.318	3.318	3.288	3.298	232,066	-0.00(-0.08%)
Aug 21, 2008	3.288	3.305	3.263	3.300	392,025	+0.01(+0.30%)
Aug 20, 2008	3.293	3.311	3.285	3.290	155,155	-0.00(-0.08%)
Aug 19, 2008	3.305	3.305	3.280	3.293	255,068	-0.04(-1.20%)
Aug 18, 2008	3.340	3.340	3.300	3.333	163,958	+0.00(+0.08%)
Aug 15, 2008	3.288	3.330	3.281	3.330	0	+0.04(+1.22%)
Aug 14, 2008	3.290	3.323	3.288	3.290	275,674	-0.02(-0.60%)
Aug 13, 2008	3.278	3.325	3.278	3.310	283,337	-0.05(-1.56%)
Aug 12, 2008	3.380	3.383	3.363	3.363	137,613	-0.02(-0.52%)
Aug 11, 2008	3.383	3.400	3.373	3.380	202,078	-0.02(-0.59%)
Aug 08, 2008	3.345	3.400	3.278	3.400	205,829	+0.05(+1.42%)
Aug 07, 2008	3.338	3.358	3.295	3.353	235,022	+0.01(+0.22%)
Aug 06, 2008	3.320	3.349	3.315	3.345	206,085	-0.00(-0.15%)
Aug 05, 2008	3.388	3.400	3.315	3.350	363,172	-0.04(-1.11%)
Aug 04, 2008	3.438	3.438	3.388	3.388	214,056	-0.02(-0.44%)
Aug 01, 2008	3.355	3.408	3.355	3.403	126,354	+0.06(+1.80%)
Jul 31, 2008	3.360	3.393	3.343	3.343	158,130	-0.02(-0.67%)
Jul 30, 2008	3.450	3.450	3.363	3.365	157,162	-0.06(-1.89%)
Jul 29, 2008	3.288	3.430	3.288	3.430	261,539	+0.14(+4.33%)
Jul 28, 2008	3.263	3.325	3.263	3.288	200,526	+0.00(+0.15%)
Jul 25, 2008	3.343	3.350	3.280	3.283	352,521	-0.08(-2.38%)
Jul 24, 2008	3.443	3.448	3.363	3.363	116,703	-0.08(-2.32%)
Jul 23, 2008	3.488	3.515	3.432	3.443	216,476	+0.06(+1.77%)
Jul 22, 2008	3.350	3.390	3.340	3.383	115,595	+0.00(+0.07%)
Jul 21, 2008	3.493	3.493	3.378	3.380	207,781	-0.08(-2.24%)
Jul 18, 2008	3.433	3.463	3.388	3.458	184,815	+0.03(+0.73%)
Jul 17, 2008	3.368	3.440	3.368	3.433	307,934	+0.09(+2.62%)
Jul 16, 2008	3.273	3.370	3.208	3.345	418,362	+0.04(+1.36%)
Jul 15, 2008	3.288	3.313	3.100	3.300	710,058	-0.00(-0.08%)
Jul 14, 2008	3.323	3.338	3.263	3.303	320,297	-0.02(-0.45%)
Jul 11, 2008	3.373	3.375	3.303	3.318	200,698	-0.10(-3.00%)
Jul 10, 2008	3.368	3.420	3.358	3.420	258,851	+0.03(+0.81%)
Jul 09, 2008	3.388	3.435	3.388	3.393	264,939	-0.01(-0.37%)
Jul 08, 2008	3.250	3.408	3.248	3.405	497,977	+0.13(+3.97%)
Jul 07, 2008	3.425	3.455	3.203	3.275	1,607,701	-0.19(-5.48%)
Jul 04, 2008	3.463	3.465	3.410	3.465	267,990	+0.00(+0.00%)
Jul 03, 2008	3.463	3.465	3.410	3.465	267,990	+0.01(+0.29%)
Jul 02, 2008	3.488	3.518	3.455	3.455	139,180	-0.02(-0.50%)
Jul 01, 2008	3.475	3.504	3.473	3.473	269,754	-0.02(-0.71%)
Jun 30, 2008	3.500	3.528	3.495	3.498	240,813	-0.01(-0.29%)
Jun 27, 2008	3.578	3.598	3.503	3.508	348,070	-0.10(-2.64%)
Jun 26, 2008	3.638	3.655	3.603	3.603	327,040	-0.08(-2.17%)
Jun 25, 2008	3.463	3.693	3.455	3.683	1,398,975	+0.24(+6.89%)
Jun 24, 2008	3.460	3.478	3.410	3.445	396,908	-0.02(-0.43%)
Jun 23, 2008	3.510	3.510	3.460	3.460	326,208	-0.05(-1.42%)
Jun 20, 2008	3.505	3.520	3.460	3.510	354,309	-0.02(-0.43%)
Jun 19, 2008	3.600	3.600	3.525	3.525	219,204	-0.05(-1.47%)
Jun 18, 2008	3.593	3.593	3.573	3.578	218,348	-0.02(-0.56%)
Jun 17, 2008	3.573	3.600	3.565	3.598	231,810	+0.01(+0.28%)
Jun 16, 2008	3.548	3.588	3.545	3.588	90,646	+0.03(+0.91%)
Jun 13, 2008	3.538	3.558	3.533	3.555	100,905	-0.00(-0.14%)
Jun 12, 2008	3.558	3.585	3.533	3.560	154,419	-0.00(-0.14%)
Jun 11, 2008	3.670	3.677	3.565	3.565	428,805	-0.12(-3.19%)
Jun 10, 2008	3.730	3.753	3.683	3.683	260,755	-0.07(-1.80%)
Jun 09, 2008	3.723	3.759	3.723	3.750	112,719	+0.03(+0.74%)
Jun 06, 2008	3.705	3.735	3.704	3.723	179,620	+0.02(+0.40%)
Jun 05, 2008	3.700	3.710	3.693	3.708	186,079	+0.00(+0.00%)
Jun 04, 2008	3.750	3.755	3.705	3.708	170,061	-0.05(-1.27%)
Jun 03, 2008	3.750	3.765	3.735	3.755	372,331	-0.02(-0.40%)
Jun 02, 2008	3.720	3.770	3.719	3.770	216,556	+0.05(+1.21%)
May 30, 2008	3.725	3.735	3.715	3.725	235,226	+0.00(+0.07%)
May 29, 2008	3.723	3.728	3.705	3.723	330,320	+0.00(+0.00%)
May 28, 2008	3.738	3.738	3.705	3.723	284,065	-0.00(-0.07%)
May 27, 2008	3.740	3.775	3.723	3.725	433,452	-0.01(-0.33%)
May 26, 2008	3.738	3.753	3.715	3.738	0	+0.00(+0.00%)
May 23, 2008	3.738	3.753	3.715	3.738	220,500	+0.02(+0.61%)
May 22, 2008	3.760	3.760	3.713	3.715	418,326	-0.03(-0.87%)
May 21, 2008	3.753	3.763	3.745	3.748	182,952	+0.00(+0.07%)
May 20, 2008	3.810	3.813	3.745	3.745	425,713	-0.06(-1.51%)
May 19, 2008	3.828	3.855	3.790	3.803	415,286	-0.01(-0.26%)
May 16, 2008	3.800	3.820	3.778	3.813	174,501	+0.01(+0.20%)
May 15, 2008	3.758	3.805	3.755	3.805	125,614	+0.04(+1.00%)
May 14, 2008	3.728	3.795	3.728	3.768	231,334	+0.04(+1.07%)
May 13, 2008	3.820	3.820	3.720	3.728	362,280	-0.09(-2.36%)
May 12, 2008	3.875	3.875	3.818	3.818	381,214	-0.03(-0.78%)
May 09, 2008	3.820	3.850	3.813	3.848	94,501	+0.04(+0.92%)
May 08, 2008	3.808	3.845	3.808	3.813	217,236	+0.01(+0.33%)
May 07, 2008	3.818	3.830	3.800	3.800	217,956	-0.03(-0.65%)
May 06, 2008	3.820	3.838	3.805	3.825	407,639	-0.01(-0.13%)
May 05, 2008	3.875	3.893	3.828	3.830	422,786	-0.03(-0.84%)
May 02, 2008	3.833	3.890	3.833	3.863	241,105	+0.02(+0.45%)
May 01, 2008	3.810	3.858	3.810	3.845	310,866	+0.03(+0.72%)
Apr 30, 2008	3.823	3.823	3.798	3.818	425,301	+0.02(+0.59%)
Apr 29, 2008	3.758	3.813	3.753	3.795	312,945	+0.02(+0.60%)
Apr 28, 2008	3.705	3.773	3.705	3.773	338,991	+0.07(+1.96%)
Apr 25, 2008	3.713	3.730	3.683	3.700	339,151	+0.01(+0.14%)
Apr 24, 2008	3.688	3.700	3.657	3.695	259,435	+0.01(+0.34%)
Apr 23, 2008	3.625	3.688	3.625	3.683	269,810	+0.07(+1.87%)
Apr 22, 2008	3.608	3.620	3.563	3.615	224,575	+0.04(+1.05%)
Apr 21, 2008	3.573	3.590	3.558	3.578	162,942	+0.00(+0.14%)
Apr 18, 2008	3.545	3.618	3.545	3.573	320,665	+0.04(+0.99%)
Apr 17, 2008	3.538	3.550	3.505	3.538	234,410	+0.00(+0.04%)
Apr 16, 2008	3.525	3.543	3.505	3.537	119,387	+0.05(+1.54%)
Apr 15, 2008	3.495	3.495	3.460	3.483	152,303	-0.01(-0.43%)
Apr 14, 2008	3.450	3.510	3.450	3.498	183,592	+0.04(+1.16%)
Apr 11, 2008	3.513	3.513	3.453	3.458	184,779	-0.09(-2.61%)
Apr 10, 2008	3.493	3.555	3.493	3.550	217,176	+0.04(+1.07%)
Apr 09, 2008	3.500	3.513	3.488	3.513	167,281	+0.03(+0.93%)
Apr 08, 2008	3.470	3.500	3.463	3.480	251,612	+0.03(+0.87%)
Apr 07, 2008	3.438	3.478	3.438	3.450	269,970	+0.03(+0.73%)
Apr 04, 2008	3.428	3.455	3.408	3.425	219,576	-0.00(-0.07%)
Apr 03, 2008	3.435	3.438	3.398	3.428	133,585	-0.01(-0.22%)
Apr 02, 2008	3.343	3.443	3.340	3.435	516,283	+0.07(+2.16%)
Apr 01, 2008	3.313	3.363	3.310	3.363	503,545	+0.08(+2.28%)
Mar 31, 2008	3.263	3.295	3.253	3.288	402,756	+0.00(+0.00%)
Mar 28, 2008	3.315	3.335	3.273	3.288	789,514	-0.05(-1.42%)
Mar 27, 2008	3.363	3.395	3.333	3.335	281,661	-0.05(-1.40%)
Mar 26, 2008	3.500	3.500	3.305	3.383	357,161	+0.08(+2.42%)
Mar 25, 2008	3.288	3.320	3.268	3.303	249,172	-0.02(-0.45%)
Mar 24, 2008	3.263	3.358	3.255	3.318	226,775	+0.08(+2.31%)
Mar 21, 2008	3.163	3.243	3.155	3.243	318,365	+0.00(+0.00%)
Mar 20, 2008	3.163	3.243	3.155	3.243	318,365	+0.07(+2.13%)
Mar 19, 2008	3.153	3.175	3.149	3.175	269,170	+0.03(+0.87%)
Mar 18, 2008	3.138	3.278	3.138	3.148	649,049	+0.02(+0.72%)
Mar 17, 2008	3.250	3.250	3.100	3.125	489,938	-0.16(-4.73%)
Mar 14, 2008	3.305	3.305	3.263	3.280	209,645	-0.04(-1.06%)
Mar 13, 2008	3.325	3.355	3.283	3.315	201,730	+0.01(+0.38%)
Mar 12, 2008	3.350	3.365	3.303	3.303	241,573	-0.10(-2.80%)
Mar 11, 2008	3.350	3.400	3.330	3.398	291,968	+0.07(+2.18%)
Mar 10, 2008	3.400	3.410	3.325	3.325	222,971	-0.09(-2.56%)
Mar 07, 2008	3.400	3.413	3.375	3.413	197,178	+0.00(+0.00%)
Mar 06, 2008	3.415	3.448	3.400	3.413	223,975	-0.02(-0.44%)
Mar 05, 2008	3.363	3.465	3.353	3.428	341,562	+0.08(+2.31%)
Mar 04, 2008	3.208	3.425	3.208	3.350	448,887	-0.08(-2.33%)
Mar 03, 2008	3.500	3.510	3.420	3.430	348,822	-0.07(-1.86%)
Feb 29, 2008	3.518	3.518	3.483	3.495	192,179	-0.03(-0.78%)
Feb 28, 2008	3.540	3.555	3.515	3.523	214,784	-0.03(-0.84%)
Feb 27, 2008	3.550	3.563	3.513	3.553	233,974	+0.01(+0.35%)
Feb 26, 2008	3.513	3.563	3.475	3.540	273,722	+0.05(+1.58%)
Feb 25, 2008	3.425	3.500	3.400	3.485	367,960	+0.06(+1.68%)
Feb 22, 2008	3.508	3.535	3.428	3.428	446,051	-0.08(-2.21%)
Feb 21, 2008	3.555	3.573	3.500	3.505	150,383	-0.07(-2.03%)
Feb 20, 2008	3.525	3.595	3.500	3.578	172,261	-0.01(-0.28%)
Feb 19, 2008	3.508	3.673	3.503	3.588	346,610	+0.09(+2.43%)
Feb 18, 2008	3.478	3.503	3.445	3.503	0	+0.00(+0.00%)
Feb 15, 2008	3.478	3.503	3.445	3.503	315,645	+0.02(+0.57%)
Feb 14, 2008	3.625	3.625	3.438	3.483	416,118	-0.11(-3.06%)
Feb 13, 2008	3.685	3.688	3.593	3.593	345,294	-0.13(-3.56%)
Feb 12, 2008	3.700	3.743	3.698	3.725	242,517	+0.04(+1.03%)
Feb 11, 2008	3.775	3.775	3.665	3.687	312,534	-0.06(-1.68%)
Feb 08, 2008	3.750	3.778	3.738	3.750	270,374	+0.01(+0.20%)
Feb 07, 2008	3.730	3.790	3.725	3.743	193,566	+0.01(+0.34%)
Feb 06, 2008	3.713	3.775	3.700	3.730	217,576	+0.01(+0.27%)
Feb 05, 2008	3.773	3.788	3.715	3.720	197,658	-0.05(-1.33%)
Feb 04, 2008	3.770	3.810	3.763	3.770	323,240	-0.00(-0.13%)
Feb 01, 2008	3.775	3.780	3.745	3.775	219,176	+0.00(+0.00%)
Jan 31, 2008	3.720	3.775	3.713	3.775	161,522	+0.05(+1.34%)
Jan 30, 2008	3.733	3.750	3.710	3.725	236,374	+0.01(+0.34%)
Jan 29, 2008	3.745	3.750	3.703	3.713	215,164	-0.01(-0.20%)
Jan 28, 2008	3.700	3.725	3.658	3.720	209,737	+0.05(+1.36%)
Jan 25, 2008	3.683	3.698	3.608	3.670	299,067	+0.00(+0.14%)
Jan 24, 2008	3.643	3.670	3.578	3.665	356,761	+0.09(+2.59%)
Jan 23, 2008	3.613	3.665	3.570	3.573	275,442	-0.00(-0.07%)
Jan 22, 2008	3.530	3.580	3.345	3.575	408,355	-0.03(-0.83%)
Jan 21, 2008	3.688	3.705	3.590	3.605	0	+0.00(+0.00%)
Jan 18, 2008	3.688	3.705	3.590	3.605	231,514	-0.05(-1.23%)
Jan 17, 2008	3.738	3.768	3.638	3.650	487,826	-0.09(-2.28%)
Jan 16, 2008	3.658	3.750	3.658	3.735	260,371	+0.04(+1.01%)
Jan 15, 2008	3.688	3.698	3.653	3.698	181,580	-0.01(-0.20%)
Jan 14, 2008	3.650	3.725	3.650	3.705	233,174	+0.08(+2.14%)
Jan 11, 2008	3.650	3.658	3.583	3.628	249,172	-0.01(-0.21%)
Jan 10, 2008	3.608	3.635	3.555	3.635	264,771	+0.05(+1.47%)
Jan 09, 2008	3.613	3.613	3.554	3.583	194,778	-0.03(-0.76%)
Jan 08, 2008	3.600	3.645	3.578	3.610	292,828	+0.01(+0.28%)
Jan 07, 2008	3.655	3.688	3.590	3.600	170,937	-0.05(-1.30%)
Jan 04, 2008	3.675	3.675	3.625	3.648	173,581	-0.02(-0.48%)
Jan 03, 2008	3.598	3.668	3.588	3.665	181,580	+0.08(+2.30%)
Jan 02, 2008	3.538	3.585	3.518	3.583	244,253	+0.08(+2.28%)
Jan 01, 2008	3.488	3.588	3.478	3.503	0	+0.00(+0.00%)
Dec 31, 2007	3.488	3.588	3.478	3.503	860,434	+0.03(+0.72%)
Dec 28, 2007	3.613	3.613	3.478	3.478	872,693	-0.14(-3.74%)
Dec 27, 2007	3.638	3.650	3.568	3.613	357,961	-0.02(-0.48%)
Dec 26, 2007	3.683	3.683	3.608	3.630	369,559	-0.03(-0.69%)
Dec 24, 2007	3.503	3.673	3.503	3.656	300,503	+0.12(+3.33%)
Dec 21, 2007	3.493	3.593	3.493	3.538	610,241	+0.02(+0.57%)
Dec 20, 2007	3.598	3.600	3.515	3.518	508,744	-0.01(-0.35%)
Dec 19, 2007	3.588	3.588	3.528	3.530	273,170	-0.03(-0.77%)
Dec 18, 2007	3.623	3.623	3.558	3.558	393,957	-0.06(-1.79%)
Dec 17, 2007	3.723	3.723	3.618	3.623	386,757	-0.08(-2.16%)
Dec 14, 2007	3.775	3.780	3.690	3.703	203,177	-0.04(-0.94%)
Dec 13, 2007	3.788	3.813	3.730	3.738	163,182	-0.03(-0.80%)
Dec 12, 2007	3.775	3.810	3.763	3.768	292,768	+0.02(+0.53%)
Dec 11, 2007	3.713	3.810	3.713	3.748	311,566	-0.02(-0.60%)
Dec 10, 2007	3.788	3.870	3.755	3.770	253,172	-0.13(-3.33%)
Dec 07, 2007	3.940	3.958	3.860	3.900	392,757	-0.04(-1.02%)
Dec 06, 2007	3.963	3.963	3.918	3.940	167,181	+0.02(+0.64%)
Dec 05, 2007	3.963	3.968	3.913	3.915	172,781	-0.05(-1.20%)
Dec 04, 2007	3.858	3.963	3.858	3.963	173,209	+0.06(+1.54%)