BlackRock New York Municipal Income Quality Trust (NY: BSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.372	8.411	8.338	8.400	10,900	+0.03(+0.33%)
Apr 27, 2007	8.433	8.433	8.366	8.372	18,942	-0.02(-0.27%)
Apr 26, 2007	8.450	8.450	8.366	8.394	13,402	-0.02(-0.20%)
Apr 25, 2007	8.461	8.461	8.411	8.411	20,907	-0.03(-0.33%)
Apr 24, 2007	8.444	8.472	8.439	8.439	12,330	-0.01(-0.07%)
Apr 23, 2007	8.456	8.478	8.444	8.444	11,258	+0.01(+0.07%)
Apr 20, 2007	8.467	8.478	8.433	8.439	8,577	-0.01(-0.13%)
Apr 19, 2007	8.422	8.450	8.422	8.450	7,147	+0.03(+0.33%)
Apr 18, 2007	8.450	8.478	8.422	8.422	8,220	+0.03(+0.40%)
Apr 17, 2007	8.523	8.523	8.383	8.388	15,368	-0.12(-1.38%)
Apr 16, 2007	8.528	8.534	8.500	8.506	7,862	+0.00(+0.00%)
Apr 13, 2007	8.512	8.512	8.506	8.506	1,786	+0.02(+0.26%)
Apr 12, 2007	8.461	8.506	8.461	8.483	6,433	-0.01(-0.13%)
Apr 11, 2007	8.478	8.534	8.461	8.495	44,853	+0.01(+0.13%)
Apr 10, 2007	8.416	8.484	8.416	8.484	10,007	+0.07(+0.80%)
Apr 09, 2007	8.366	8.444	8.366	8.416	10,364	+0.01(+0.13%)
Apr 05, 2007	8.377	8.416	8.377	8.405	9,471	+0.05(+0.60%)
Apr 04, 2007	8.338	8.366	8.338	8.355	8,756	-0.03(-0.33%)
Apr 03, 2007	8.321	8.411	8.321	8.383	31,987	+0.01(+0.07%)
Apr 02, 2007	8.383	8.383	8.349	8.377	5,897	-0.00(-0.00%)
Mar 30, 2007	8.366	8.383	8.366	8.377	4,288	+0.04(+0.54%)
Mar 29, 2007	8.377	8.377	8.332	8.332	6,969	-0.04(-0.47%)
Mar 28, 2007	8.377	8.377	8.360	8.372	3,931	+0.01(+0.07%)
Mar 27, 2007	8.366	8.377	8.310	8.366	25,553	+0.03(+0.34%)
Mar 26, 2007	8.338	8.383	8.304	8.338	28,234	-0.03(-0.33%)
Mar 23, 2007	8.372	8.383	8.316	8.366	29,306	+0.01(+0.07%)
Mar 22, 2007	8.265	8.366	8.260	8.360	26,804	+0.05(+0.59%)
Mar 21, 2007	8.293	8.355	8.282	8.311	25,732	+0.04(+0.42%)
Mar 20, 2007	8.299	8.304	8.260	8.276	8,220	+0.01(+0.07%)
Mar 19, 2007	8.243	8.304	8.237	8.271	13,044	+0.00(+0.00%)
Mar 16, 2007	8.299	8.304	8.249	8.271	11,794	+0.02(+0.27%)
Mar 15, 2007	8.254	8.271	8.232	8.249	13,938	+0.02(+0.20%)
Mar 14, 2007	8.237	8.265	8.226	8.232	10,543	-0.01(-0.07%)
Mar 13, 2007	8.265	8.265	8.237	8.237	2,859	-0.03(-0.41%)
Mar 12, 2007	8.299	8.338	8.249	8.271	27,698	-0.04(-0.47%)
Mar 09, 2007	8.304	8.321	8.293	8.310	6,790	-0.03(-0.34%)
Mar 08, 2007	8.321	8.338	8.299	8.338	8,398	+0.03(+0.40%)
Mar 07, 2007	8.293	8.344	8.293	8.304	4,824	-0.00(-0.00%)
Mar 06, 2007	8.310	8.344	8.293	8.304	5,718	-0.03(-0.34%)
Mar 05, 2007	8.332	8.355	8.332	8.332	7,147	-0.01(-0.07%)
Mar 02, 2007	8.366	8.372	8.338	8.338	12,687	-0.01(-0.07%)
Mar 01, 2007	8.332	8.355	8.332	8.344	5,539	-0.01(-0.07%)
Feb 28, 2007	8.366	8.372	8.349	8.349	10,900	-0.02(-0.20%)
Feb 27, 2007	8.366	8.366	8.332	8.366	2,323	+0.03(+0.34%)
Feb 26, 2007	8.366	8.366	8.338	8.338	13,402	-0.03(-0.33%)
Feb 23, 2007	8.366	8.366	8.332	8.366	6,254	+0.01(+0.07%)
Feb 22, 2007	8.338	8.366	8.310	8.360	11,436	+0.02(+0.20%)
Feb 21, 2007	8.304	8.344	8.304	8.344	15,368	+0.02(+0.20%)
Feb 20, 2007	8.316	8.355	8.293	8.327	17,869	-0.01(-0.13%)
Feb 16, 2007	8.372	8.372	8.338	8.338	1,608	-0.03(-0.32%)
Feb 15, 2007	8.366	8.372	8.355	8.365	2,859	-0.00(-0.01%)
Feb 14, 2007	8.366	8.383	8.365	8.366	21,622	+0.03(+0.34%)
Feb 13, 2007	8.299	8.338	8.293	8.338	9,649	+0.01(+0.07%)
Feb 12, 2007	8.338	8.349	8.293	8.332	18,942	+0.01(+0.13%)
Feb 09, 2007	8.338	8.338	8.310	8.321	9,292	+0.01(+0.13%)
Feb 08, 2007	8.282	8.310	8.260	8.310	11,079	+0.03(+0.34%)
Feb 07, 2007	8.271	8.282	8.271	8.282	1,072	+0.06(+0.68%)
Feb 06, 2007	8.226	8.232	8.187	8.226	20,014	+0.04(+0.48%)
Feb 05, 2007	8.181	8.209	8.181	8.187	8,934	+0.01(+0.07%)
Feb 02, 2007	8.187	8.215	8.170	8.181	18,227	-0.01(-0.14%)
Feb 01, 2007	8.226	8.226	8.187	8.193	17,691	-0.01(-0.14%)
Jan 31, 2007	8.215	8.215	8.204	8.204	6,611	+0.03(+0.34%)
Jan 30, 2007	8.097	8.176	8.097	8.176	28,591	+0.11(+1.39%)
Jan 29, 2007	8.131	8.153	8.064	8.064	12,151	-0.03(-0.41%)
Jan 26, 2007	8.097	8.114	8.064	8.097	14,653	+0.01(+0.14%)
Jan 25, 2007	8.114	8.137	8.086	8.086	12,866	-0.03(-0.34%)
Jan 24, 2007	8.120	8.137	8.103	8.114	14,831	+0.01(+0.07%)
Jan 23, 2007	8.159	8.159	8.109	8.109	15,189	-0.01(-0.07%)
Jan 22, 2007	8.142	8.159	8.114	8.114	18,763	+0.01(+0.07%)
Jan 19, 2007	8.187	8.204	8.109	8.109	23,052	-0.04(-0.55%)
Jan 18, 2007	8.125	8.215	8.125	8.153	28,413	-0.01(-0.07%)
Jan 17, 2007	8.187	8.187	8.120	8.159	12,866	+0.00(+0.00%)
Jan 16, 2007	8.221	8.221	8.159	8.159	9,471	-0.06(-0.75%)
Jan 12, 2007	8.198	8.254	8.198	8.221	9,292	+0.02(+0.27%)
Jan 11, 2007	8.254	8.276	8.193	8.198	48,606	-0.13(-1.55%)
Jan 10, 2007	8.282	8.332	8.282	8.327	3,395	+0.04(+0.54%)
Jan 09, 2007	8.321	8.321	8.282	8.282	4,824	+0.02(+0.20%)
Jan 08, 2007	8.327	8.327	8.265	8.265	5,003	-0.04(-0.54%)
Jan 05, 2007	8.265	8.332	8.265	8.310	15,368	+0.06(+0.75%)
Jan 04, 2007	8.142	8.254	8.142	8.249	23,945	+0.10(+1.17%)
Jan 03, 2007	8.237	8.237	8.153	8.153	8,577	-0.04(-0.48%)
Dec 29, 2006	8.277	8.277	8.170	8.193	19,835	-0.07(-0.88%)
Dec 28, 2006	8.338	8.377	8.254	8.265	15,546	-0.09(-1.07%)
Dec 27, 2006	8.517	8.534	8.355	8.355	12,151	-0.16(-1.91%)
Dec 26, 2006	8.338	8.517	8.293	8.517	26,626	+0.18(+2.15%)
Dec 22, 2006	8.288	8.388	8.265	8.338	8,934	+0.02(+0.27%)
Dec 21, 2006	8.282	8.338	8.265	8.316	11,972	+0.02(+0.27%)
Dec 20, 2006	8.377	8.377	8.293	8.293	12,151	+0.01(+0.14%)
Dec 19, 2006	8.282	8.282	8.282	8.282	357	+0.02(+0.20%)
Dec 18, 2006	8.299	8.321	8.260	8.265	11,972	-0.07(-0.81%)
Dec 15, 2006	8.377	8.411	8.332	8.332	9,471	-0.04(-0.48%)
Dec 14, 2006	8.338	8.467	8.310	8.373	13,581	-0.02(-0.25%)
Dec 13, 2006	8.338	8.422	8.338	8.394	13,938	-0.02(-0.20%)
Dec 12, 2006	8.405	8.411	8.405	8.411	3,573	+0.00(+0.00%)
Dec 11, 2006	8.394	8.478	8.394	8.411	11,258	-0.01(-0.13%)
Dec 08, 2006	8.394	8.422	8.394	8.422	3,216	-0.01(-0.13%)
Dec 07, 2006	8.484	8.484	8.433	8.433	5,360	+0.01(+0.07%)
Dec 06, 2006	8.450	8.450	8.428	8.428	6,254	-0.07(-0.86%)
Dec 05, 2006	8.366	8.500	8.366	8.500	34,846	+0.16(+1.88%)
Dec 04, 2006	8.271	8.344	8.271	8.344	16,261	+0.06(+0.74%)
Dec 01, 2006	8.270	8.282	8.237	8.282	15,904	+0.01(+0.07%)
Nov 30, 2006	8.254	8.293	8.249	8.277	6,969	+0.01(+0.07%)
Nov 29, 2006	8.181	8.271	8.181	8.271	21,622	+0.06(+0.68%)
Nov 28, 2006	8.293	8.300	8.176	8.215	32,344	-0.04(-0.54%)
Nov 27, 2006	8.383	8.383	8.254	8.260	14,117	-0.08(-0.94%)
Nov 24, 2006	8.338	8.338	8.338	8.338	893	+0.05(+0.61%)
Nov 22, 2006	8.288	8.288	8.288	8.288	1,608	+0.01(+0.14%)
Nov 21, 2006	8.304	8.304	8.254	8.277	12,687	+0.01(+0.07%)
Nov 20, 2006	8.282	8.282	8.265	8.271	5,182	-0.01(-0.14%)
Nov 17, 2006	8.271	8.310	8.254	8.282	11,079	-0.01(-0.13%)
Nov 16, 2006	8.293	8.293	8.277	8.293	5,360	+0.06(+0.68%)
Nov 15, 2006	8.193	8.237	8.165	8.237	14,295	+0.04(+0.48%)
Nov 14, 2006	8.181	8.212	8.176	8.198	8,934	+0.06(+0.69%)
Nov 13, 2006	8.142	8.165	8.142	8.142	7,684	-0.08(-0.95%)
Nov 10, 2006	8.248	8.277	8.221	8.221	8,756	+0.02(+0.27%)
Nov 09, 2006	8.170	8.249	8.148	8.198	14,295	+0.02(+0.21%)
Nov 08, 2006	8.215	8.215	8.180	8.181	3,573	-0.04(-0.54%)
Nov 07, 2006	8.243	8.243	8.226	8.226	9,649	-0.04(-0.54%)
Nov 06, 2006	8.394	8.394	8.254	8.271	15,010	-0.11(-1.34%)
Nov 03, 2006	8.316	8.383	8.316	8.383	4,288	+0.01(+0.13%)
Nov 02, 2006	8.338	8.372	8.293	8.372	9,828	+0.04(+0.47%)
Nov 01, 2006	8.265	8.366	8.226	8.332	22,337	+0.07(+0.88%)
Oct 31, 2006	8.237	8.260	8.226	8.260	9,113	+0.07(+0.82%)
Oct 30, 2006	8.221	8.304	8.176	8.193	14,295	-0.03(-0.34%)
Oct 27, 2006	8.170	8.243	8.170	8.221	7,684	+0.08(+1.03%)
Oct 26, 2006	8.170	8.181	8.137	8.137	10,900	+0.00(+0.00%)
Oct 25, 2006	8.159	8.170	8.131	8.137	7,684	+0.02(+0.28%)
Oct 24, 2006	8.237	8.237	8.114	8.114	19,835	-0.12(-1.49%)
Oct 23, 2006	8.288	8.288	8.237	8.237	5,897	-0.07(-0.88%)
Oct 20, 2006	8.338	8.377	8.288	8.310	6,433	-0.03(-0.34%)
Oct 19, 2006	8.377	8.383	8.338	8.338	5,897	-0.04(-0.47%)
Oct 18, 2006	8.366	8.394	8.366	8.377	5,360	+0.07(+0.81%)
Oct 17, 2006	8.299	8.310	8.257	8.310	5,718	+0.06(+0.68%)
Oct 16, 2006	8.243	8.299	8.215	8.254	5,539	+0.01(+0.14%)
Oct 13, 2006	8.181	8.304	8.181	8.243	5,360	+0.02(+0.20%)
Oct 12, 2006	8.137	8.226	8.137	8.226	7,505	+0.06(+0.68%)
Oct 11, 2006	8.215	8.282	8.137	8.170	12,687	-0.08(-1.02%)
Oct 10, 2006	8.282	8.332	8.254	8.254	8,041	+0.01(+0.14%)
Oct 09, 2006	8.226	8.249	8.226	8.243	6,790	-0.04(-0.47%)
Oct 06, 2006	8.282	8.282	8.277	8.282	536	+0.03(+0.34%)
Oct 05, 2006	8.170	8.254	8.170	8.254	9,471	+0.08(+1.03%)
Oct 04, 2006	8.226	8.254	8.159	8.170	13,938	-0.01(-0.14%)
Oct 03, 2006	8.125	8.243	8.103	8.181	20,729	+0.02(+0.21%)
Oct 02, 2006	8.159	8.165	8.153	8.165	3,573	+0.05(+0.62%)
Sep 29, 2006	8.249	8.249	8.114	8.114	18,584	-0.10(-1.23%)
Sep 28, 2006	8.237	8.394	8.215	8.215	30,914	-0.04(-0.47%)
Sep 27, 2006	8.181	8.293	8.181	8.254	16,797	+0.09(+1.10%)
Sep 26, 2006	8.047	8.170	8.047	8.165	20,550	+0.11(+1.32%)
Sep 25, 2006	8.120	8.130	8.058	8.058	13,402	-0.07(-0.83%)
Sep 22, 2006	8.148	8.148	8.114	8.125	9,113	-0.02(-0.27%)
Sep 21, 2006	8.159	8.159	8.148	8.148	1,786	-0.02(-0.27%)
Sep 20, 2006	8.282	8.338	8.170	8.170	10,364	-0.11(-1.35%)
Sep 19, 2006	8.204	8.327	8.204	8.282	19,299	+0.03(+0.34%)
Sep 18, 2006	8.198	8.254	8.170	8.254	18,048	+0.03(+0.34%)
Sep 15, 2006	8.193	8.227	8.193	8.226	1,786	+0.03(+0.34%)
Sep 14, 2006	8.226	8.265	8.198	8.198	3,037	-0.03(-0.34%)
Sep 13, 2006	8.215	8.226	8.215	8.226	6,075	+0.06(+0.68%)
Sep 12, 2006	8.142	8.198	8.141	8.170	5,897	+0.00(+0.00%)
Sep 11, 2006	8.198	8.219	8.166	8.170	2,323	-0.03(-0.34%)
Sep 08, 2006	8.198	8.226	8.125	8.198	13,581	+0.05(+0.62%)
Sep 07, 2006	8.086	8.165	8.086	8.148	6,790	+0.08(+1.04%)
Sep 06, 2006	8.198	8.198	8.064	8.064	11,436	-0.19(-2.31%)
Sep 05, 2006	8.277	8.277	8.170	8.254	25,911	+0.08(+1.03%)
Sep 01, 2006	8.271	8.271	8.170	8.170	9,828	-0.06(-0.68%)
Aug 31, 2006	8.282	8.282	8.226	8.226	12,330	-0.06(-0.68%)
Aug 30, 2006	8.282	8.282	8.198	8.282	11,258	+0.03(+0.34%)
Aug 29, 2006	8.198	8.254	8.198	8.254	10,007	+0.04(+0.55%)
Aug 28, 2006	8.254	8.265	8.181	8.209	10,364	-0.01(-0.07%)
Aug 25, 2006	8.215	8.215	8.215	8.215	2,501	+0.06(+0.69%)
Aug 24, 2006	8.013	8.159	7.952	8.159	41,100	+0.21(+2.60%)
Aug 23, 2006	7.986	7.997	7.952	7.952	8,577	-0.03(-0.35%)
Aug 22, 2006	7.952	7.980	7.946	7.980	7,147	+0.03(+0.35%)
Aug 21, 2006	7.941	7.952	7.890	7.952	5,897	+0.04(+0.57%)
Aug 18, 2006	7.907	7.935	7.902	7.907	15,725	-0.03(-0.35%)
Aug 17, 2006	7.890	7.935	7.868	7.935	41,636	-0.02(-0.28%)
Aug 16, 2006	7.941	8.019	7.913	7.958	14,474	+0.07(+0.92%)
Aug 15, 2006	7.941	8.013	7.885	7.885	24,124	-0.08(-0.98%)
Aug 14, 2006	7.986	7.986	7.918	7.963	5,360	+0.03(+0.42%)
Aug 11, 2006	7.963	8.002	7.902	7.930	23,945	-0.09(-1.12%)
Aug 10, 2006	8.019	8.019	8.019	8.019	1,608	-0.06(-0.69%)
Aug 09, 2006	8.081	8.081	8.058	8.075	14,117	+0.02(+0.21%)
Aug 08, 2006	7.913	8.058	7.868	8.058	21,801	+0.15(+1.84%)
Aug 07, 2006	7.907	7.913	7.840	7.913	30,021	+0.02(+0.21%)
Aug 04, 2006	7.907	7.907	7.857	7.896	11,436	-0.01(-0.07%)
Aug 03, 2006	7.840	7.902	7.840	7.902	7,326	+0.06(+0.79%)
Aug 02, 2006	7.885	7.913	7.840	7.840	24,124	-0.02(-0.28%)
Aug 01, 2006	7.862	7.868	7.840	7.862	19,299	+0.01(+0.07%)
Jul 31, 2006	7.806	7.857	7.750	7.857	19,478	+0.09(+1.15%)
Jul 28, 2006	7.778	7.806	7.767	7.767	9,292	+0.04(+0.58%)
Jul 27, 2006	7.795	7.801	7.723	7.723	9,828	-0.06(-0.72%)
Jul 26, 2006	7.801	7.829	7.750	7.778	16,618	-0.03(-0.43%)
Jul 25, 2006	7.784	7.818	7.745	7.812	18,942	+0.04(+0.58%)
Jul 24, 2006	7.689	7.767	7.689	7.767	14,295	+0.04(+0.51%)
Jul 21, 2006	7.728	7.734	7.706	7.728	9,471	-0.01(-0.07%)
Jul 20, 2006	7.773	7.795	7.734	7.734	5,003	+0.01(+0.07%)
Jul 19, 2006	7.717	7.750	7.711	7.728	8,756	+0.03(+0.36%)
Jul 18, 2006	7.723	7.723	7.700	7.700	4,288	-0.00(-0.00%)
Jul 17, 2006	7.706	7.739	7.700	7.700	8,577	-0.04(-0.58%)
Jul 14, 2006	7.750	7.750	7.700	7.745	6,254	+0.02(+0.22%)
Jul 13, 2006	7.639	7.728	7.639	7.728	36,275	+0.06(+0.73%)
Jul 12, 2006	7.639	7.672	7.616	7.672	11,615	-0.01(-0.07%)
Jul 11, 2006	7.678	7.678	7.675	7.678	3,037	-0.03(-0.36%)
Jul 10, 2006	7.711	7.723	7.672	7.706	16,440	+0.03(+0.36%)
Jul 07, 2006	7.639	7.689	7.639	7.678	9,113	+0.07(+0.88%)
Jul 06, 2006	7.611	7.633	7.599	7.611	16,440	-0.03(-0.37%)
Jul 05, 2006	7.583	7.650	7.583	7.639	17,869	+0.03(+0.37%)
Jul 03, 2006	7.571	7.611	7.560	7.611	5,360	+0.06(+0.74%)
Jun 30, 2006	7.499	7.560	7.499	7.555	8,398	+0.00(+0.00%)
Jun 29, 2006	7.499	7.555	7.487	7.555	16,976	+0.04(+0.52%)
Jun 28, 2006	7.465	7.515	7.437	7.515	13,402	+0.06(+0.75%)
Jun 27, 2006	7.471	7.482	7.420	7.459	15,546	-0.01(-0.15%)
Jun 26, 2006	7.521	7.521	7.471	7.471	15,189	-0.03(-0.45%)
Jun 23, 2006	7.499	7.538	7.487	7.504	15,725	+0.02(+0.22%)
Jun 22, 2006	7.499	7.549	7.487	7.487	15,546	-0.02(-0.24%)
Jun 21, 2006	7.515	7.538	7.506	7.506	6,075	-0.01(-0.13%)
Jun 20, 2006	7.499	7.538	7.499	7.515	16,618	-0.01(-0.15%)
Jun 19, 2006	7.510	7.571	7.510	7.527	26,626	+0.00(+0.00%)
Jun 16, 2006	7.538	7.560	7.527	7.527	7,326	-0.01(-0.15%)
Jun 15, 2006	7.499	7.555	7.479	7.538	36,454	+0.03(+0.45%)
Jun 14, 2006	7.532	7.555	7.504	7.504	9,292	-0.04(-0.59%)
Jun 13, 2006	7.543	7.605	7.510	7.549	11,615	-0.05(-0.66%)
Jun 12, 2006	7.627	7.627	7.577	7.599	3,752	-0.01(-0.07%)
Jun 09, 2006	7.560	7.639	7.560	7.605	13,759	+0.04(+0.52%)
Jun 08, 2006	7.583	7.583	7.560	7.566	28,949	-0.04(-0.59%)
Jun 07, 2006	7.667	7.667	7.605	7.611	39,492	-0.06(-0.73%)
Jun 06, 2006	7.605	7.672	7.594	7.667	23,766	+0.08(+1.03%)
Jun 05, 2006	7.695	7.706	7.588	7.588	9,471	-0.10(-1.24%)
Jun 02, 2006	7.588	7.683	7.588	7.683	18,584	+0.06(+0.73%)
Jun 01, 2006	7.583	7.627	7.555	7.627	8,934	+0.06(+0.81%)
May 31, 2006	7.527	7.566	7.527	7.566	2,501	-0.01(-0.07%)
May 30, 2006	7.571	7.588	7.566	7.571	9,471	+0.02(+0.22%)
May 26, 2006	7.549	7.571	7.549	7.555	4,467	+0.01(+0.15%)
May 25, 2006	7.510	7.543	7.510	7.543	2,680	-0.01(-0.15%)
May 24, 2006	7.543	7.588	7.543	7.555	11,615	+0.01(+0.15%)
May 23, 2006	7.549	7.549	7.521	7.543	13,402	-0.03(-0.37%)
May 22, 2006	7.515	7.577	7.499	7.571	27,876	+0.06(+0.74%)
May 19, 2006	7.437	7.521	7.437	7.515	20,550	+0.04(+0.60%)
May 18, 2006	7.493	7.493	7.443	7.471	16,440	-0.02(-0.30%)
May 17, 2006	7.538	7.538	7.443	7.493	28,770	-0.05(-0.67%)
May 16, 2006	7.521	7.588	7.521	7.543	15,725	+0.02(+0.22%)
May 15, 2006	7.538	7.555	7.527	7.527	9,292	+0.00(+0.00%)
May 12, 2006	7.599	7.599	7.487	7.527	31,450	-0.02(-0.22%)
May 11, 2006	7.527	7.588	7.527	7.543	20,014	-0.06(-0.81%)
May 10, 2006	7.605	7.611	7.560	7.605	18,405	+0.02(+0.30%)
May 09, 2006	7.723	7.723	7.583	7.583	69,692	-0.10(-1.31%)
May 08, 2006	7.678	7.711	7.678	7.683	17,512	-0.02(-0.22%)
May 05, 2006	7.706	7.723	7.700	7.700	9,828	-0.01(-0.07%)
May 04, 2006	7.711	7.711	7.667	7.706	23,409	+0.00(+0.00%)
May 03, 2006	7.750	7.756	7.700	7.706	7,684	-0.04(-0.58%)
May 02, 2006	7.706	7.767	7.661	7.750	26,268	+0.07(+0.87%)