BlackRock Municipal Income Fund, Inc. (NY: MUI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	7.412	7.473	7.412	7.422	175,971	-0.03(-0.40%)
Nov 29, 2010	7.377	7.468	7.377	7.452	204,684	+0.03(+0.41%)
Nov 26, 2010	7.337	7.422	7.337	7.422	87,140	+0.08(+1.09%)
Nov 24, 2010	7.292	7.342	7.342	7.342	149,729	+0.03(+0.34%)
Nov 23, 2010	7.197	7.337	7.197	7.317	332,134	+0.11(+1.53%)
Nov 22, 2010	7.132	7.217	7.132	7.207	375,422	+0.04(+0.59%)
Nov 19, 2010	7.011	7.167	7.011	7.165	336,296	+0.10(+1.39%)
Nov 18, 2010	7.072	7.087	6.936	7.067	427,727	-0.05(-0.63%)
Nov 17, 2010	7.047	7.117	7.006	7.112	434,403	+0.07(+0.92%)
Nov 16, 2010	6.761	7.047	6.666	7.047	886,286	+0.21(+3.08%)
Nov 15, 2010	7.117	7.167	6.801	6.836	910,058	-0.29(-4.08%)
Nov 12, 2010	7.107	7.222	7.057	7.127	629,235	-0.10(-1.32%)
Nov 11, 2010	7.382	7.412	7.042	7.222	801,681	-0.18(-2.44%)
Nov 10, 2010	7.668	7.853	7.382	7.402	366,162	-0.25(-3.33%)
Nov 09, 2010	7.652	7.697	7.632	7.657	121,345	-0.02(-0.26%)
Nov 08, 2010	7.707	7.712	7.632	7.677	218,016	-0.05(-0.65%)
Nov 05, 2010	7.727	7.742	7.692	7.727	257,853	-0.03(-0.39%)
Nov 04, 2010	7.722	7.757	7.677	7.757	119,601	+0.05(+0.71%)
Nov 03, 2010	7.632	7.732	7.632	7.702	150,500	+0.05(+0.72%)
Nov 02, 2010	7.602	7.647	7.577	7.647	155,596	+0.04(+0.59%)
Nov 01, 2010	7.642	7.657	7.580	7.602	134,493	-0.04(-0.52%)
Oct 29, 2010	7.577	7.642	7.567	7.642	150,943	+0.07(+0.99%)
Oct 28, 2010	7.547	7.587	7.542	7.567	168,656	+0.00(+0.07%)
Oct 27, 2010	7.537	7.587	7.533	7.562	126,531	+0.01(+0.13%)
Oct 25, 2010	7.523	7.552	7.520	7.552	137,173	+0.03(+0.46%)
Oct 22, 2010	7.547	7.582	7.513	7.518	201,871	-0.03(-0.40%)
Oct 21, 2010	7.513	7.557	7.513	7.547	112,155	+0.04(+0.60%)
Oct 20, 2010	7.513	7.533	7.503	7.503	217,858	-0.02(-0.27%)
Oct 19, 2010	7.508	7.523	7.493	7.523	191,186	+0.01(+0.13%)
Oct 18, 2010	7.478	7.547	7.478	7.513	238,281	+0.03(+0.40%)
Oct 15, 2010	7.523	7.547	7.483	7.483	213,041	-0.03(-0.40%)
Oct 14, 2010	7.518	7.547	7.483	7.513	239,412	-0.00(-0.07%)
Oct 13, 2010	7.557	7.557	7.388	7.518	905,543	-0.03(-0.45%)
Oct 12, 2010	7.537	7.554	7.497	7.552	181,719	+0.02(+0.26%)
Oct 11, 2010	7.517	7.552	7.507	7.532	165,239	-0.00(-0.07%)
Oct 08, 2010	7.537	7.552	7.477	7.537	287,383	+0.04(+0.60%)
Oct 07, 2010	7.527	7.572	7.472	7.492	231,536	-0.05(-0.72%)
Oct 06, 2010	7.606	7.621	7.527	7.547	225,632	-0.04(-0.52%)
Oct 05, 2010	7.666	7.691	7.582	7.586	235,687	-0.06(-0.84%)
Oct 04, 2010	7.646	7.676	7.639	7.651	164,532	-0.01(-0.19%)
Oct 01, 2010	7.666	7.701	7.626	7.666	194,998	+0.03(+0.39%)
Sep 30, 2010	7.760	7.765	7.596	7.636	216,239	-0.08(-1.09%)
Sep 29, 2010	7.691	7.721	7.666	7.721	279,083	+0.01(+0.19%)
Sep 28, 2010	7.611	7.706	7.611	7.706	255,089	+0.09(+1.17%)
Sep 27, 2010	7.582	7.631	7.582	7.616	100,848	+0.01(+0.13%)
Sep 24, 2010	7.671	7.676	7.582	7.606	122,552	-0.05(-0.65%)
Sep 23, 2010	7.641	7.671	7.616	7.656	184,206	+0.03(+0.46%)
Sep 22, 2010	7.601	7.671	7.601	7.621	179,088	+0.03(+0.39%)
Sep 21, 2010	7.621	7.686	7.572	7.591	261,032	-0.07(-0.91%)
Sep 20, 2010	7.577	7.671	7.577	7.661	197,556	+0.05(+0.65%)
Sep 17, 2010	7.611	7.611	7.497	7.611	149,042	+0.12(+1.59%)
Sep 15, 2010	7.586	7.601	7.482	7.492	242,911	-0.10(-1.31%)
Sep 14, 2010	7.577	7.646	7.577	7.591	211,117	-0.00(-0.07%)
Sep 13, 2010	7.626	7.631	7.596	7.596	221,693	-0.02(-0.25%)
Sep 10, 2010	7.635	7.645	7.601	7.616	214,288	-0.00(-0.06%)
Sep 09, 2010	7.561	7.645	7.532	7.620	229,319	+0.06(+0.78%)
Sep 08, 2010	7.576	7.591	7.512	7.561	291,482	-0.02(-0.33%)
Sep 07, 2010	7.556	7.611	7.556	7.586	199,318	+0.03(+0.39%)
Sep 03, 2010	7.556	7.596	7.541	7.556	208,549	+0.00(+0.02%)
Sep 02, 2010	7.546	7.576	7.527	7.555	352,378	+0.01(+0.18%)
Sep 01, 2010	7.551	7.561	7.512	7.541	271,774	+0.01(+0.14%)
Aug 31, 2010	7.536	7.561	7.512	7.531	219,327	-0.01(-0.14%)
Aug 30, 2010	7.517	7.556	7.452	7.541	305,481	+0.05(+0.73%)
Aug 27, 2010	7.487	7.512	7.467	7.487	207,738	+0.01(+0.20%)
Aug 26, 2010	7.517	7.546	7.467	7.472	240,816	-0.01(-0.13%)
Aug 25, 2010	7.472	7.517	7.467	7.482	164,115	+0.00(+0.07%)
Aug 24, 2010	7.551	7.551	7.477	7.477	153,178	-0.08(-1.11%)
Aug 23, 2010	7.527	7.576	7.482	7.561	188,157	+0.05(+0.66%)
Aug 20, 2010	7.561	7.601	7.472	7.512	265,768	-0.08(-1.04%)
Aug 19, 2010	7.640	7.644	7.566	7.591	203,074	-0.08(-1.03%)
Aug 18, 2010	7.566	7.685	7.556	7.670	158,634	+0.09(+1.17%)
Aug 17, 2010	7.546	7.591	7.532	7.581	100,598	+0.03(+0.46%)
Aug 16, 2010	7.625	7.675	7.541	7.546	194,227	-0.08(-1.04%)
Aug 13, 2010	7.625	7.729	7.591	7.625	368,256	-0.40(-4.93%)
Aug 12, 2010	7.527	8.021	7.472	8.021	280,827	+0.53(+7.04%)
Aug 11, 2010	7.483	7.518	7.478	7.493	160,599	-0.00(-0.07%)
Aug 10, 2010	7.493	7.537	7.463	7.498	165,707	+0.02(+0.33%)
Aug 09, 2010	7.419	7.508	7.419	7.473	212,208	+0.04(+0.53%)
Aug 06, 2010	7.434	7.463	7.414	7.434	115,840	-0.01(-0.20%)
Aug 05, 2010	7.409	7.468	7.405	7.449	174,016	+0.04(+0.53%)
Aug 04, 2010	7.370	7.409	7.355	7.409	261,059	+0.01(+0.20%)
Aug 03, 2010	7.326	7.404	7.311	7.395	282,879	+0.06(+0.87%)
Aug 02, 2010	7.291	7.331	7.257	7.331	224,611	+0.04(+0.54%)
Jul 30, 2010	7.291	7.316	7.163	7.291	213,434	+0.10(+1.44%)
Jul 29, 2010	7.188	7.208	7.139	7.188	219,519	+0.00(+0.07%)
Jul 28, 2010	7.158	7.198	7.158	7.183	138,025	+0.00(+0.00%)
Jul 27, 2010	7.257	7.257	7.168	7.183	294,824	-0.06(-0.82%)
Jul 26, 2010	7.213	7.252	7.208	7.242	106,153	+0.02(+0.34%)
Jul 23, 2010	7.183	7.217	7.178	7.217	98,976	+0.02(+0.34%)
Jul 22, 2010	7.183	7.217	7.178	7.193	302,359	+0.01(+0.14%)
Jul 21, 2010	7.173	7.198	7.153	7.183	118,464	+0.02(+0.27%)
Jul 20, 2010	7.109	7.178	7.109	7.163	207,633	+0.00(+0.00%)
Jul 19, 2010	7.124	7.163	7.119	7.163	135,765	+0.04(+0.55%)
Jul 16, 2010	7.124	7.158	7.124	7.124	110,803	-0.02(-0.34%)
Jul 15, 2010	7.119	7.153	7.114	7.149	176,583	+0.02(+0.28%)
Jul 14, 2010	7.119	7.134	7.104	7.129	128,269	-0.00(-0.01%)
Jul 13, 2010	7.158	7.158	7.099	7.130	123,251	-0.01(-0.21%)
Jul 12, 2010	7.150	7.174	7.115	7.145	161,474	+0.00(+0.00%)
Jul 09, 2010	7.145	7.189	7.145	7.145	161,092	-0.05(-0.75%)
Jul 08, 2010	7.081	7.199	7.076	7.199	164,443	+0.14(+1.91%)
Jul 07, 2010	7.071	7.091	7.047	7.063	171,725	-0.00(-0.04%)
Jul 06, 2010	7.071	7.105	7.047	7.066	169,060	+0.02(+0.35%)
Jul 02, 2010	7.042	7.091	7.042	7.042	131,153	-0.00(-0.07%)
Jul 01, 2010	7.056	7.076	7.012	7.047	205,916	-0.00(-0.07%)
Jun 30, 2010	6.973	7.052	6.968	7.052	247,489	+0.07(+1.05%)
Jun 29, 2010	6.968	6.998	6.963	6.978	105,165	-0.02(-0.28%)
Jun 25, 2010	6.998	7.012	6.914	6.998	162,609	+0.08(+1.13%)
Jun 24, 2010	6.963	6.973	6.910	6.919	189,808	-0.07(-1.05%)
Jun 23, 2010	6.939	6.993	6.914	6.993	179,101	+0.03(+0.42%)
Jun 22, 2010	6.910	6.963	6.880	6.963	248,495	+0.04(+0.59%)
Jun 21, 2010	6.944	6.968	6.895	6.922	184,856	-0.03(-0.45%)
Jun 18, 2010	6.954	6.988	6.939	6.954	157,947	-0.04(-0.63%)
Jun 17, 2010	6.968	7.052	6.929	6.998	259,451	+0.06(+0.92%)
Jun 16, 2010	6.910	6.954	6.910	6.934	287,740	-0.01(-0.21%)
Jun 15, 2010	6.929	6.978	6.929	6.949	151,137	+0.00(+0.07%)
Jun 14, 2010	6.988	6.993	6.944	6.944	101,659	-0.04(-0.56%)
Jun 11, 2010	6.929	6.983	6.929	6.983	159,658	+0.02(+0.34%)
Jun 10, 2010	6.911	6.960	6.911	6.960	143,211	+0.03(+0.49%)
Jun 09, 2010	6.925	6.925	6.906	6.925	110,691	+0.02(+0.35%)
Jun 08, 2010	6.906	6.911	6.891	6.901	136,731	+0.00(+0.00%)
Jun 07, 2010	6.896	6.921	6.891	6.901	132,581	-0.00(-0.07%)
Jun 04, 2010	6.906	6.911	6.862	6.906	180,799	+0.01(+0.21%)
Jun 03, 2010	6.891	6.891	6.867	6.891	217,741	+0.01(+0.14%)
Jun 02, 2010	6.891	6.901	6.857	6.882	209,889	+0.00(+0.07%)
Jun 01, 2010	6.896	6.906	6.877	6.877	138,814	-0.01(-0.14%)
May 28, 2010	6.886	6.925	6.882	6.886	109,356	-0.01(-0.14%)
May 27, 2010	6.872	6.911	6.847	6.896	159,776	+0.04(+0.52%)
May 26, 2010	6.901	6.901	6.813	6.861	170,275	+0.00(+0.05%)
May 25, 2010	6.750	6.877	6.735	6.857	220,343	+0.00(+0.07%)
May 24, 2010	6.730	6.867	6.726	6.852	117,432	+0.07(+1.08%)
May 21, 2010	6.648	6.906	6.545	6.779	189,528	+0.07(+1.02%)
May 20, 2010	6.740	6.779	6.701	6.711	319,517	-0.16(-2.27%)
May 19, 2010	6.843	6.870	6.829	6.867	136,586	-0.01(-0.21%)
May 18, 2010	6.896	6.911	6.872	6.882	106,910	-0.00(-0.07%)
May 17, 2010	6.872	6.906	6.823	6.886	210,350	+0.02(+0.36%)
May 14, 2010	6.862	6.921	6.847	6.862	176,901	-0.05(-0.78%)
May 13, 2010	6.911	6.921	6.838	6.916	89,455	+0.02(+0.35%)
May 12, 2010	6.833	6.940	6.833	6.891	225,042	+0.06(+0.90%)
May 11, 2010	6.869	6.893	6.806	6.830	223,849	-0.04(-0.59%)
May 10, 2010	6.914	6.917	6.864	6.870	189,315	+0.05(+0.80%)
May 07, 2010	6.791	6.854	6.769	6.816	206,644	-0.03(-0.42%)
May 06, 2010	6.888	6.917	6.738	6.844	183,059	-0.06(-0.85%)
May 05, 2010	6.908	6.927	6.893	6.903	186,128	+0.01(+0.14%)
May 04, 2010	6.840	6.913	6.840	6.893	124,862	+0.04(+0.57%)
May 03, 2010	6.879	6.883	6.845	6.854	204,469	+0.00(+0.00%)
Apr 30, 2010	6.825	6.864	6.811	6.854	168,964	+0.02(+0.28%)
Apr 29, 2010	6.830	6.850	6.830	6.835	145,414	+0.00(+0.07%)
Apr 28, 2010	6.854	6.864	6.777	6.830	117,298	-0.04(-0.56%)
Apr 27, 2010	6.840	6.869	6.835	6.869	120,848	+0.02(+0.28%)
Apr 26, 2010	6.840	6.864	6.840	6.850	129,560	+0.01(+0.13%)
Apr 23, 2010	6.840	6.874	6.835	6.841	145,006	-0.00(-0.05%)
Apr 22, 2010	6.850	6.854	6.830	6.844	150,306	-0.01(-0.15%)
Apr 21, 2010	6.869	6.869	6.830	6.854	128,123	-0.00(-0.07%)
Apr 20, 2010	6.864	6.869	6.840	6.859	161,976	+0.00(+0.00%)
Apr 19, 2010	6.743	6.859	6.743	6.859	132,516	+0.03(+0.43%)
Apr 16, 2010	6.840	6.859	6.767	6.830	281,732	-0.05(-0.71%)
Apr 15, 2010	6.908	6.922	6.864	6.879	216,967	-0.03(-0.42%)
Apr 14, 2010	6.830	6.908	6.830	6.908	150,409	+0.06(+0.92%)
Apr 13, 2010	6.864	6.883	6.806	6.845	241,909	-0.02(-0.24%)
Apr 12, 2010	6.746	6.861	6.736	6.861	216,968	+0.11(+1.65%)
Apr 09, 2010	6.721	6.784	6.721	6.750	195,291	+0.01(+0.21%)
Apr 08, 2010	6.721	6.741	6.712	6.736	189,523	-0.00(-0.07%)
Apr 07, 2010	6.707	6.741	6.702	6.741	252,038	+0.04(+0.65%)
Apr 06, 2010	6.697	6.717	6.692	6.697	225,610	-0.01(-0.22%)
Apr 05, 2010	6.712	6.712	6.692	6.712	155,302	+0.00(+0.07%)
Apr 01, 2010	6.741	6.707	6.707	6.707	164,851	-0.03(-0.50%)
Mar 31, 2010	6.736	6.741	6.707	6.741	196,593	+0.01(+0.14%)
Mar 30, 2010	6.746	6.750	6.717	6.731	150,505	-0.01(-0.21%)
Mar 29, 2010	6.746	6.750	6.721	6.746	151,959	+0.00(+0.00%)
Mar 26, 2010	6.721	6.750	6.717	6.746	283,975	+0.00(+0.00%)
Mar 25, 2010	6.731	6.750	6.717	6.746	284,027	+0.00(+0.00%)
Mar 24, 2010	6.721	6.750	6.721	6.746	338,887	+0.01(+0.14%)
Mar 23, 2010	6.736	6.736	6.702	6.736	174,282	+0.00(+0.07%)
Mar 22, 2010	6.731	6.731	6.704	6.731	157,882	+0.00(+0.07%)
Mar 19, 2010	6.726	6.741	6.697	6.726	111,142	-0.01(-0.22%)
Mar 18, 2010	6.683	6.755	6.683	6.741	121,271	+0.04(+0.58%)
Mar 17, 2010	6.634	6.712	6.634	6.702	175,885	+0.04(+0.65%)
Mar 16, 2010	6.610	6.659	6.581	6.659	306,847	+0.04(+0.53%)
Mar 15, 2010	6.620	6.639	6.615	6.623	98,502	-0.03(-0.39%)
Mar 12, 2010	6.649	6.649	6.591	6.649	106,567	+0.01(+0.22%)
Mar 11, 2010	6.606	6.649	6.591	6.634	128,217	+0.02(+0.26%)
Mar 10, 2010	6.598	6.622	6.584	6.617	196,263	+0.01(+0.15%)
Mar 09, 2010	6.651	6.656	6.598	6.608	128,728	-0.05(-0.74%)
Mar 08, 2010	6.608	6.675	6.608	6.657	95,712	+0.03(+0.52%)
Mar 05, 2010	6.579	6.622	6.579	6.622	74,252	+0.04(+0.66%)
Mar 04, 2010	6.598	6.632	6.560	6.579	149,999	+0.01(+0.15%)
Mar 03, 2010	6.526	6.603	6.526	6.569	178,099	+0.04(+0.66%)
Mar 02, 2010	6.507	6.545	6.499	6.526	162,101	+0.01(+0.22%)
Mar 01, 2010	6.507	6.512	6.488	6.512	118,754	+0.05(+0.74%)
Feb 26, 2010	6.473	6.492	6.459	6.464	103,478	+0.00(+0.07%)
Feb 25, 2010	6.449	6.478	6.440	6.459	93,336	-0.00(-0.07%)
Feb 24, 2010	6.440	6.488	6.440	6.464	115,294	+0.00(+0.07%)
Feb 23, 2010	6.430	6.473	6.430	6.459	142,325	+0.01(+0.22%)
Feb 22, 2010	6.478	6.479	6.415	6.444	133,098	-0.02(-0.38%)
Feb 19, 2010	6.502	6.502	6.454	6.469	114,728	-0.05(-0.73%)
Feb 18, 2010	6.497	6.527	6.483	6.516	90,225	-0.01(-0.15%)
Feb 17, 2010	6.526	6.536	6.512	6.526	65,356	+0.00(+0.00%)
Feb 16, 2010	6.497	6.545	6.492	6.526	146,493	+0.01(+0.15%)
Feb 12, 2010	6.502	6.516	6.516	6.516	82,403	+0.00(+0.07%)
Feb 11, 2010	6.516	6.545	6.502	6.512	69,337	-0.01(-0.15%)
Feb 10, 2010	6.531	6.550	6.507	6.521	71,081	-0.00(-0.03%)
Feb 09, 2010	6.504	6.552	6.504	6.523	137,468	-0.02(-0.29%)
Feb 08, 2010	6.499	6.543	6.464	6.543	120,013	+0.08(+1.26%)
Feb 05, 2010	6.370	6.461	6.370	6.461	201,373	+0.01(+0.22%)
Feb 04, 2010	6.509	6.533	6.447	6.447	198,601	-0.08(-1.17%)
Feb 03, 2010	6.476	6.523	6.476	6.523	115,750	+0.02(+0.29%)
Feb 02, 2010	6.433	6.509	6.433	6.504	123,798	+0.06(+0.89%)
Feb 01, 2010	6.490	6.490	6.433	6.447	101,165	+0.01(+0.11%)
Jan 29, 2010	6.461	6.478	6.418	6.440	107,400	-0.04(-0.55%)
Jan 28, 2010	6.409	6.476	6.385	6.476	230,950	+0.05(+0.74%)
Jan 27, 2010	6.361	6.428	6.351	6.428	95,424	+0.06(+0.90%)
Jan 26, 2010	6.342	6.375	6.342	6.370	142,298	+0.03(+0.53%)
Jan 25, 2010	6.361	6.375	6.337	6.337	141,838	-0.01(-0.23%)
Jan 22, 2010	6.394	6.413	6.332	6.351	133,732	-0.05(-0.75%)
Jan 21, 2010	6.413	6.452	6.399	6.399	175,852	-0.01(-0.22%)
Jan 20, 2010	6.366	6.428	6.361	6.413	162,476	+0.05(+0.75%)
Jan 19, 2010	6.346	6.375	6.337	6.366	185,884	+0.02(+0.30%)
Jan 15, 2010	6.342	6.346	6.346	6.346	102,037	+0.01(+0.23%)
Jan 14, 2010	6.409	6.413	6.332	6.332	131,676	-0.08(-1.19%)
Jan 13, 2010	6.423	6.437	6.404	6.409	75,012	-0.01(-0.11%)
Jan 12, 2010	6.420	6.420	6.382	6.416	141,018	+0.00(+0.07%)
Jan 11, 2010	6.368	6.411	6.368	6.411	111,780	+0.04(+0.60%)
Jan 08, 2010	6.330	6.373	6.330	6.373	119,229	+0.04(+0.68%)
Jan 07, 2010	6.354	6.354	6.306	6.330	103,288	-0.00(-0.08%)
Jan 06, 2010	6.278	6.335	6.258	6.335	141,722	+0.08(+1.22%)
Jan 05, 2010	6.235	6.268	6.230	6.258	140,705	+0.01(+0.15%)
Jan 04, 2010	6.258	6.268	6.239	6.249	141,270	-0.01(-0.23%)
Dec 31, 2009	6.249	6.263	6.263	6.263	71,649	-0.01(-0.23%)
Dec 30, 2009	6.268	6.306	6.225	6.278	132,817	-0.01(-0.23%)
Dec 29, 2009	6.282	6.311	6.278	6.292	82,425	+0.00(+0.00%)
Dec 28, 2009	6.282	6.301	6.273	6.292	91,658	-0.00(-0.08%)
Dec 24, 2009	6.273	6.297	6.235	6.297	100,281	+0.04(+0.61%)
Dec 23, 2009	6.201	6.263	6.193	6.258	214,003	+0.05(+0.77%)
Dec 22, 2009	6.206	6.244	6.206	6.211	145,214	+0.00(+0.00%)
Dec 21, 2009	6.192	6.225	6.187	6.211	182,228	+0.02(+0.31%)
Dec 18, 2009	6.206	6.249	6.187	6.192	224,742	-0.04(-0.69%)
Dec 17, 2009	6.216	6.292	6.211	6.235	217,121	-0.02(-0.38%)
Dec 16, 2009	6.216	6.292	6.216	6.258	205,893	+0.03(+0.54%)
Dec 15, 2009	6.282	6.297	6.225	6.225	217,208	-0.06(-0.98%)
Dec 14, 2009	6.270	6.297	6.268	6.287	161,861	+0.01(+0.15%)
Dec 11, 2009	6.368	6.373	6.273	6.278	166,055	-0.12(-1.93%)
Dec 10, 2009	6.406	6.411	6.377	6.401	96,831	+0.01(+0.22%)
Dec 09, 2009	6.344	6.392	6.339	6.387	99,829	+0.02(+0.37%)
Dec 08, 2009	6.335	6.368	6.325	6.363	119,374	+0.00(+0.07%)
Dec 07, 2009	6.330	6.373	6.320	6.358	116,609	+0.02(+0.30%)
Dec 04, 2009	6.349	6.354	6.316	6.339	88,449	+0.01(+0.15%)
Dec 03, 2009	6.282	6.344	6.282	6.330	99,861	+0.03(+0.53%)
Dec 02, 2009	6.254	6.297	6.254	6.297	114,348	+0.04(+0.68%)