BlackRock MuniYield Quality Fund II, Inc. (NY: MQT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	5.136	5.145	5.122	5.136	60,300	+0.02(+0.35%)
Apr 29, 2008	5.127	5.149	5.118	5.118	52,907	-0.01(-0.17%)
Apr 28, 2008	5.131	5.136	5.127	5.127	56,457	+0.00(+0.00%)
Apr 25, 2008	5.149	5.149	5.118	5.127	41,393	-0.01(-0.26%)
Apr 24, 2008	5.136	5.145	5.118	5.140	52,782	+0.00(+0.09%)
Apr 23, 2008	5.158	5.158	5.118	5.136	44,180	+0.00(+0.00%)
Apr 22, 2008	5.167	5.167	5.118	5.136	68,846	-0.02(-0.35%)
Apr 21, 2008	5.109	5.154	5.109	5.154	71,624	+0.02(+0.44%)
Apr 18, 2008	5.109	5.131	5.100	5.131	58,459	+0.03(+0.62%)
Apr 17, 2008	5.069	5.100	5.060	5.100	46,423	+0.02(+0.44%)
Apr 16, 2008	5.082	5.082	5.060	5.078	50,812	+0.00(+0.00%)
Apr 15, 2008	5.073	5.078	5.042	5.078	45,292	+0.00(+0.09%)
Apr 14, 2008	5.073	5.087	5.064	5.073	66,048	+0.04(+0.80%)
Apr 11, 2008	5.042	5.046	5.028	5.033	21,644	-0.02(-0.35%)
Apr 10, 2008	5.042	5.058	5.028	5.051	48,911	+0.02(+0.45%)
Apr 09, 2008	4.966	5.028	4.966	5.028	43,957	+0.04(+0.90%)
Apr 08, 2008	4.997	5.015	4.984	4.984	49,536	-0.04(-0.71%)
Apr 07, 2008	5.001	5.024	4.984	5.019	58,461	+0.02(+0.36%)
Apr 04, 2008	4.975	5.001	4.975	5.001	68,725	+0.02(+0.36%)
Apr 03, 2008	4.934	4.984	4.934	4.984	75,419	+0.04(+0.72%)
Apr 02, 2008	4.939	4.952	4.934	4.948	70,733	-0.00(-0.09%)
Apr 01, 2008	4.925	4.952	4.925	4.952	66,048	+0.03(+0.64%)
Mar 31, 2008	4.907	4.930	4.903	4.921	75,419	+0.03(+0.64%)
Mar 28, 2008	4.885	4.912	4.876	4.889	63,098	+0.00(+0.00%)
Mar 27, 2008	4.930	4.930	4.885	4.889	115,360	-0.01(-0.27%)
Mar 26, 2008	4.871	4.912	4.867	4.903	93,047	+0.04(+0.92%)
Mar 25, 2008	4.813	4.858	4.813	4.858	127,410	+0.04(+0.74%)
Mar 24, 2008	4.791	4.827	4.782	4.822	104,873	+0.05(+1.03%)
Mar 21, 2008	4.809	4.809	4.751	4.773	106,721	+0.00(+0.00%)
Mar 20, 2008	4.809	4.809	4.751	4.773	106,721	-0.01(-0.19%)
Mar 19, 2008	4.831	4.831	4.782	4.782	107,660	-0.01(-0.28%)
Mar 18, 2008	4.750	4.822	4.750	4.795	158,649	+0.04(+0.94%)
Mar 17, 2008	4.791	4.791	4.750	4.750	61,766	-0.06(-1.21%)
Mar 14, 2008	4.822	4.845	4.795	4.809	98,583	-0.03(-0.56%)
Mar 13, 2008	4.845	4.863	4.818	4.836	97,418	-0.03(-0.55%)
Mar 12, 2008	4.948	4.948	4.854	4.863	102,195	-0.09(-1.72%)
Mar 11, 2008	5.010	5.028	4.921	4.948	206,400	-0.03(-0.63%)
Mar 10, 2008	5.078	5.096	4.970	4.979	226,879	-0.10(-2.03%)
Mar 07, 2008	5.127	5.127	5.060	5.082	117,815	+0.03(+0.53%)
Mar 06, 2008	5.078	5.082	5.038	5.055	55,114	-0.01(-0.18%)
Mar 05, 2008	5.006	5.087	5.006	5.064	93,939	+0.08(+1.62%)
Mar 04, 2008	4.957	5.006	4.746	4.984	267,316	+0.02(+0.36%)
Mar 03, 2008	4.863	4.970	4.863	4.966	379,330	+0.10(+2.12%)
Feb 29, 2008	4.930	4.930	4.818	4.863	240,026	-0.10(-2.08%)
Feb 28, 2008	5.055	5.055	4.957	4.966	88,584	-0.12(-2.38%)
Feb 27, 2008	5.105	5.127	5.073	5.087	86,799	-0.03(-0.53%)
Feb 26, 2008	5.127	5.127	5.100	5.113	56,230	-0.01(-0.26%)
Feb 25, 2008	5.042	5.131	5.042	5.127	122,724	+0.09(+1.78%)
Feb 22, 2008	5.055	5.064	5.006	5.037	125,625	-0.04(-0.88%)
Feb 21, 2008	5.167	5.167	5.064	5.082	241,814	-0.11(-2.07%)
Feb 20, 2008	5.226	5.226	5.118	5.190	119,712	-0.02(-0.34%)
Feb 19, 2008	5.199	5.208	5.149	5.208	226,138	+0.04(+0.69%)
Feb 18, 2008	4.975	5.172	4.975	5.172	0	+0.00(+0.00%)
Feb 15, 2008	4.975	5.172	4.975	5.172	194,574	+0.04(+0.79%)
Feb 14, 2008	5.199	5.199	5.087	5.131	216,385	-0.11(-2.05%)
Feb 13, 2008	5.378	5.382	5.235	5.239	138,745	-0.14(-2.66%)
Feb 12, 2008	5.342	5.400	5.342	5.382	31,685	+0.03(+0.50%)
Feb 11, 2008	5.338	5.373	5.333	5.355	32,577	-0.00(-0.08%)
Feb 08, 2008	5.360	5.369	5.351	5.360	43,288	-0.01(-0.17%)
Feb 07, 2008	5.369	5.369	5.333	5.369	37,863	+0.01(+0.17%)
Feb 06, 2008	5.329	5.378	5.329	5.360	48,420	+0.03(+0.50%)
Feb 05, 2008	5.347	5.347	5.293	5.333	37,933	-0.01(-0.25%)
Feb 04, 2008	5.324	5.355	5.315	5.347	52,436	+0.01(+0.25%)
Feb 01, 2008	5.355	5.369	5.297	5.333	80,775	-0.02(-0.33%)
Jan 31, 2008	5.360	5.369	5.338	5.351	52,213	-0.00(-0.08%)
Jan 30, 2008	5.355	5.382	5.355	5.355	150,839	-0.00(-0.08%)
Jan 29, 2008	5.351	5.369	5.333	5.360	61,808	+0.04(+0.67%)
Jan 28, 2008	5.338	5.364	5.297	5.324	142,360	-0.03(-0.59%)
Jan 25, 2008	5.387	5.387	5.338	5.355	87,022	-0.04(-0.83%)
Jan 24, 2008	5.409	5.427	5.382	5.400	203,233	-0.02(-0.33%)
Jan 23, 2008	5.409	5.454	5.369	5.418	155,748	+0.03(+0.58%)
Jan 22, 2008	5.275	5.387	5.275	5.387	214,433	+0.10(+1.95%)
Jan 21, 2008	5.387	5.405	5.248	5.284	0	+0.00(+0.00%)
Jan 18, 2008	5.387	5.405	5.248	5.284	190,780	-0.10(-1.91%)
Jan 17, 2008	5.436	5.436	5.378	5.387	75,196	-0.05(-0.91%)
Jan 16, 2008	5.414	5.468	5.414	5.436	108,443	+0.00(+0.08%)
Jan 15, 2008	5.427	5.436	5.418	5.432	26,553	+0.00(+0.00%)
Jan 14, 2008	5.400	5.440	5.400	5.432	90,816	+0.04(+0.83%)
Jan 11, 2008	5.382	5.414	5.382	5.387	45,519	-0.00(-0.08%)
Jan 10, 2008	5.391	5.441	5.378	5.391	97,956	+0.00(+0.00%)
Jan 09, 2008	5.369	5.400	5.360	5.391	101,303	+0.03(+0.50%)
Jan 08, 2008	5.347	5.373	5.342	5.364	59,130	+0.01(+0.17%)
Jan 07, 2008	5.320	5.355	5.320	5.355	91,815	+0.03(+0.59%)
Jan 04, 2008	5.333	5.337	5.293	5.324	162,442	+0.02(+0.34%)
Jan 03, 2008	5.284	5.306	5.261	5.306	220,866	+0.05(+1.02%)
Jan 02, 2008	5.212	5.266	5.194	5.252	128,749	+0.05(+1.03%)
Jan 01, 2008	5.149	5.203	5.127	5.199	305,695	+0.00(+0.00%)
Dec 31, 2007	5.149	5.203	5.127	5.199	305,695	+0.06(+1.22%)
Dec 28, 2007	5.131	5.145	5.100	5.136	289,964	+0.00(+0.09%)
Dec 27, 2007	5.118	5.145	5.100	5.131	189,218	-0.01(-0.17%)
Dec 26, 2007	5.158	5.167	5.113	5.140	145,930	-0.00(-0.09%)
Dec 24, 2007	5.140	5.145	5.118	5.145	60,246	+0.02(+0.44%)
Dec 21, 2007	5.185	5.185	5.109	5.122	311,050	-0.03(-0.61%)
Dec 20, 2007	5.118	5.154	5.106	5.154	307,480	+0.03(+0.52%)
Dec 19, 2007	5.091	5.131	5.091	5.127	195,020	+0.00(+0.00%)
Dec 18, 2007	5.091	5.149	5.069	5.127	228,267	+0.02(+0.44%)
Dec 17, 2007	5.105	5.113	5.060	5.105	246,564	+0.00(+0.00%)
Dec 14, 2007	5.109	5.109	5.064	5.105	157,087	+0.04(+0.71%)
Dec 13, 2007	5.136	5.140	5.069	5.069	201,044	-0.08(-1.57%)
Dec 12, 2007	5.158	5.172	5.127	5.149	81,444	-0.01(-0.26%)
Dec 11, 2007	5.167	5.194	5.149	5.163	131,649	-0.01(-0.26%)
Dec 10, 2007	5.190	5.199	5.145	5.176	246,649	-0.02(-0.35%)
Dec 07, 2007	5.212	5.212	5.163	5.194	83,006	-0.01(-0.26%)
Dec 06, 2007	5.181	5.212	5.172	5.208	147,715	+0.03(+0.61%)
Dec 05, 2007	5.176	5.185	5.136	5.176	349,653	+0.01(+0.17%)
Dec 04, 2007	5.181	5.181	5.113	5.167	143,699	+0.00(+0.00%)
Dec 03, 2007	5.176	5.199	5.136	5.167	139,013	+0.00(+0.00%)
Nov 30, 2007	5.136	5.176	5.122	5.167	83,229	+0.02(+0.44%)
Nov 29, 2007	5.136	5.158	5.091	5.145	99,295	+0.01(+0.26%)
Nov 28, 2007	5.154	5.176	5.127	5.131	139,905	-0.01(-0.26%)
Nov 27, 2007	5.194	5.203	5.100	5.145	80,998	-0.07(-1.37%)
Nov 26, 2007	5.127	5.217	5.105	5.217	102,419	+0.10(+1.93%)
Nov 23, 2007	5.096	5.149	5.096	5.118	136,558	+0.01(+0.26%)
Nov 21, 2007	5.078	5.105	5.069	5.105	156,864	+0.03(+0.53%)
Nov 20, 2007	5.033	5.078	4.979	5.078	140,352	+0.04(+0.89%)
Nov 19, 2007	4.970	5.042	4.970	5.033	105,989	+0.04(+0.81%)
Nov 16, 2007	4.970	4.992	4.948	4.992	198,590	+0.04(+0.91%)
Nov 15, 2007	5.028	5.051	4.948	4.948	158,426	-0.08(-1.56%)
Nov 14, 2007	5.118	5.118	5.026	5.026	57,122	-0.07(-1.36%)
Nov 13, 2007	5.073	5.096	5.070	5.096	87,022	+0.00(+0.00%)
Nov 12, 2007	5.100	5.122	5.064	5.096	73,188	-0.02(-0.35%)
Nov 09, 2007	5.158	5.158	5.087	5.113	57,345	-0.04(-0.87%)
Nov 08, 2007	5.172	5.176	5.033	5.158	161,773	-0.00(-0.09%)
Nov 07, 2007	5.199	5.208	5.109	5.163	82,783	-0.05(-1.03%)
Nov 06, 2007	5.203	5.234	5.181	5.217	58,684	-0.00(-0.09%)
Nov 05, 2007	5.105	5.261	5.105	5.221	58,240	-0.00(-0.09%)
Nov 02, 2007	5.230	5.230	5.194	5.226	118,931	+0.04(+0.78%)
Nov 01, 2007	5.190	5.203	5.167	5.185	74,080	-0.01(-0.26%)
Oct 31, 2007	5.239	5.248	5.194	5.199	156,417	-0.04(-0.77%)
Oct 30, 2007	5.257	5.261	5.176	5.239	123,170	-0.02(-0.43%)
Oct 29, 2007	5.261	5.279	5.248	5.261	65,155	-0.00(-0.09%)
Oct 26, 2007	5.306	5.306	5.217	5.266	107,774	-0.03(-0.51%)
Oct 25, 2007	5.302	5.315	5.288	5.293	52,659	-0.03(-0.51%)
Oct 24, 2007	5.306	5.320	5.266	5.320	134,327	+0.01(+0.17%)
Oct 23, 2007	5.297	5.315	5.284	5.311	84,791	-0.01(-0.17%)
Oct 22, 2007	5.297	5.333	5.297	5.320	67,386	+0.03(+0.51%)
Oct 19, 2007	5.284	5.311	5.266	5.293	75,196	+0.01(+0.17%)
Oct 18, 2007	5.266	5.288	5.266	5.284	26,999	+0.02(+0.34%)
Oct 17, 2007	5.257	5.279	5.243	5.266	94,386	+0.02(+0.43%)
Oct 16, 2007	5.279	5.279	5.221	5.243	113,352	-0.02(-0.43%)
Oct 15, 2007	5.297	5.306	5.257	5.266	94,609	-0.01(-0.25%)
Oct 12, 2007	5.347	5.347	5.261	5.279	80,328	-0.07(-1.34%)
Oct 11, 2007	5.333	5.351	5.270	5.351	45,073	+0.01(+0.17%)
Oct 10, 2007	5.338	5.342	5.315	5.342	43,734	+0.02(+0.42%)
Oct 09, 2007	5.360	5.360	5.302	5.320	52,659	-0.02(-0.42%)
Oct 08, 2007	5.333	5.342	5.293	5.342	60,692	+0.01(+0.25%)
Oct 05, 2007	5.311	5.364	5.293	5.329	93,270	-0.04(-0.67%)
Oct 04, 2007	5.347	5.378	5.293	5.364	90,146	+0.01(+0.25%)
Oct 03, 2007	5.342	5.351	5.333	5.351	66,271	+0.00(+0.08%)
Oct 02, 2007	5.351	5.364	5.333	5.347	63,022	-0.01(-0.25%)
Oct 01, 2007	5.378	5.391	5.351	5.360	26,999	-0.02(-0.33%)
Sep 28, 2007	5.333	5.382	5.333	5.378	31,685	+0.04(+0.67%)
Sep 27, 2007	5.369	5.369	5.311	5.342	97,510	-0.01(-0.25%)
Sep 26, 2007	5.360	5.360	5.333	5.355	51,990	+0.00(+0.00%)
Sep 25, 2007	5.333	5.361	5.333	5.355	64,932	+0.03(+0.50%)
Sep 24, 2007	5.342	5.347	5.329	5.329	68,056	+0.00(+0.08%)
Sep 21, 2007	5.288	5.329	5.279	5.324	64,709	+0.01(+0.17%)
Sep 20, 2007	5.360	5.360	5.297	5.315	45,519	-0.05(-0.92%)
Sep 19, 2007	5.369	5.391	5.342	5.364	47,081	-0.03(-0.58%)
Sep 18, 2007	5.391	5.405	5.378	5.396	21,867	-0.00(-0.08%)
Sep 17, 2007	5.382	5.414	5.365	5.400	67,610	+0.04(+0.67%)
Sep 14, 2007	5.378	5.396	5.360	5.364	69,395	+0.00(+0.08%)
Sep 13, 2007	5.432	5.468	5.360	5.360	99,964	-0.11(-1.97%)
Sep 12, 2007	5.450	5.476	5.450	5.468	50,651	-0.00(-0.08%)
Sep 11, 2007	5.490	5.503	5.472	5.472	127,187	-0.01(-0.16%)
Sep 10, 2007	5.454	5.499	5.436	5.481	218,449	+0.02(+0.41%)
Sep 07, 2007	5.333	5.485	5.333	5.459	149,277	+0.10(+1.84%)
Sep 06, 2007	5.360	5.400	5.338	5.360	73,857	+0.01(+0.25%)
Sep 05, 2007	5.293	5.355	5.270	5.347	82,783	+0.02(+0.42%)
Sep 04, 2007	5.364	5.369	5.288	5.324	76,312	-0.03(-0.50%)
Aug 31, 2007	5.284	5.355	5.279	5.351	82,336	+0.07(+1.36%)
Aug 30, 2007	5.208	5.279	5.207	5.279	106,212	+0.04(+0.86%)
Aug 29, 2007	5.185	5.234	5.154	5.234	71,626	+0.06(+1.21%)
Aug 28, 2007	5.239	5.239	5.158	5.172	113,799	-0.05(-0.94%)
Aug 27, 2007	5.248	5.261	5.199	5.221	81,221	-0.02(-0.43%)
Aug 24, 2007	5.243	5.252	5.217	5.243	40,833	+0.00(+0.00%)
Aug 23, 2007	5.239	5.252	5.194	5.243	79,659	+0.03(+0.52%)
Aug 22, 2007	5.185	5.226	5.167	5.217	74,973	+0.04(+0.78%)
Aug 21, 2007	5.122	5.181	5.118	5.176	92,378	+0.04(+0.70%)
Aug 20, 2007	5.154	5.167	5.131	5.140	59,130	-0.01(-0.26%)
Aug 17, 2007	5.190	5.226	5.064	5.154	61,139	+0.07(+1.32%)
Aug 16, 2007	5.145	5.163	5.055	5.087	94,386	-0.11(-2.07%)
Aug 15, 2007	5.243	5.248	5.194	5.194	61,808	-0.06(-1.19%)
Aug 14, 2007	5.252	5.270	5.248	5.257	28,561	+0.00(+0.00%)
Aug 13, 2007	5.306	5.306	5.221	5.257	89,254	-0.06(-1.18%)
Aug 10, 2007	5.347	5.382	5.320	5.320	42,618	-0.04(-0.84%)
Aug 09, 2007	5.391	5.396	5.364	5.364	61,808	-0.02(-0.33%)
Aug 08, 2007	5.423	5.423	5.382	5.382	48,866	-0.05(-0.91%)
Aug 07, 2007	5.405	5.445	5.405	5.432	18,073	+0.02(+0.41%)
Aug 06, 2007	5.432	5.468	5.405	5.409	23,206	-0.04(-0.82%)
Aug 03, 2007	5.454	5.463	5.436	5.454	22,759	-0.01(-0.16%)
Aug 02, 2007	5.414	5.463	5.405	5.463	53,775	+0.05(+0.91%)
Aug 01, 2007	5.423	5.432	5.355	5.414	102,642	-0.02(-0.33%)
Jul 31, 2007	5.423	5.432	5.418	5.432	16,735	+0.02(+0.33%)
Jul 30, 2007	5.427	5.436	5.405	5.414	26,553	-0.00(-0.08%)
Jul 27, 2007	5.351	5.418	5.347	5.418	34,362	+0.08(+1.43%)
Jul 26, 2007	5.342	5.360	5.338	5.342	51,544	+0.00(+0.00%)
Jul 25, 2007	5.360	5.361	5.338	5.342	33,024	-0.02(-0.33%)
Jul 24, 2007	5.360	5.370	5.351	5.360	53,106	+0.00(+0.08%)
Jul 23, 2007	5.378	5.396	5.347	5.355	110,005	-0.03(-0.50%)
Jul 20, 2007	5.369	5.394	5.352	5.382	99,741	+0.00(+0.00%)
Jul 19, 2007	5.364	5.382	5.360	5.382	31,685	+0.01(+0.25%)
Jul 18, 2007	5.351	5.378	5.351	5.369	75,866	+0.01(+0.25%)
Jul 17, 2007	5.324	5.369	5.324	5.355	104,873	+0.00(+0.00%)
Jul 16, 2007	5.320	5.355	5.320	5.355	74,973	+0.04(+0.76%)
Jul 13, 2007	5.324	5.364	5.315	5.315	72,742	-0.04(-0.84%)
Jul 12, 2007	5.382	5.382	5.355	5.360	50,428	-0.03(-0.58%)
Jul 11, 2007	5.400	5.423	5.387	5.391	52,883	-0.02(-0.33%)
Jul 10, 2007	5.391	5.409	5.369	5.409	117,592	+0.02(+0.33%)
Jul 09, 2007	5.400	5.405	5.378	5.391	69,618	-0.00(-0.08%)
Jul 06, 2007	5.423	5.423	5.387	5.396	51,097	-0.04(-0.82%)
Jul 05, 2007	5.441	5.445	5.427	5.441	68,725	-0.01(-0.25%)
Jul 03, 2007	5.436	5.459	5.436	5.454	9,371	+0.01(+0.16%)
Jul 02, 2007	5.418	5.445	5.418	5.445	20,305	+0.02(+0.41%)
Jun 29, 2007	5.427	5.432	5.414	5.423	23,206	+0.00(+0.00%)
Jun 28, 2007	5.400	5.423	5.400	5.423	27,668	+0.02(+0.33%)
Jun 27, 2007	5.387	5.418	5.378	5.405	57,792	+0.03(+0.50%)
Jun 26, 2007	5.373	5.391	5.373	5.378	49,089	+0.01(+0.17%)
Jun 25, 2007	5.369	5.396	5.360	5.369	153,963	-0.01(-0.17%)
Jun 22, 2007	5.364	5.391	5.355	5.378	86,130	+0.01(+0.17%)
Jun 21, 2007	5.373	5.396	5.355	5.369	87,915	-0.00(-0.08%)
Jun 20, 2007	5.378	5.391	5.373	5.373	12,718	-0.01(-0.17%)
Jun 19, 2007	5.396	5.396	5.369	5.382	93,270	+0.00(+0.00%)
Jun 18, 2007	5.387	5.409	5.378	5.382	89,700	-0.00(-0.08%)
Jun 15, 2007	5.391	5.405	5.382	5.387	64,262	+0.00(+0.08%)
Jun 14, 2007	5.391	5.405	5.382	5.382	85,014	-0.01(-0.17%)
Jun 13, 2007	5.391	5.409	5.387	5.391	142,360	-0.02(-0.33%)
Jun 12, 2007	5.441	5.441	5.400	5.409	106,435	-0.04(-0.74%)
Jun 11, 2007	5.468	5.468	5.436	5.450	49,089	-0.03(-0.57%)
Jun 08, 2007	5.490	5.490	5.468	5.481	50,205	-0.03(-0.49%)
Jun 07, 2007	5.526	5.526	5.494	5.508	79,882	-0.04(-0.65%)
Jun 06, 2007	5.530	5.548	5.530	5.544	41,503	+0.00(+0.08%)
Jun 05, 2007	5.535	5.540	5.526	5.539	55,114	-0.00(-0.08%)
Jun 04, 2007	5.526	5.566	5.521	5.544	136,335	+0.00(+0.00%)
Jun 01, 2007	5.557	5.566	5.530	5.544	73,188	-0.02(-0.40%)
May 31, 2007	5.580	5.589	5.566	5.566	9,148	-0.02(-0.40%)
May 30, 2007	5.580	5.593	5.566	5.589	28,338	-0.00(-0.08%)
May 29, 2007	5.575	5.593	5.553	5.593	87,692	+0.02(+0.32%)
May 25, 2007	5.544	5.575	5.544	5.575	61,362	+0.00(+0.08%)
May 24, 2007	5.580	5.589	5.571	5.571	44,627	-0.02(-0.32%)
May 23, 2007	5.584	5.602	5.584	5.589	56,006	-0.00(-0.08%)
May 22, 2007	5.624	5.624	5.593	5.593	53,329	-0.03(-0.56%)
May 21, 2007	5.606	5.624	5.606	5.624	58,238	+0.01(+0.16%)
May 18, 2007	5.606	5.624	5.604	5.615	46,412	-0.01(-0.16%)
May 17, 2007	5.624	5.638	5.606	5.624	97,063	-0.01(-0.16%)
May 16, 2007	5.642	5.647	5.624	5.633	22,759	-0.01(-0.16%)
May 15, 2007	5.647	5.651	5.629	5.642	61,362	-0.01(-0.16%)
May 14, 2007	5.660	5.669	5.647	5.651	42,172	-0.02(-0.32%)
May 11, 2007	5.647	5.692	5.629	5.669	60,246	-0.02(-0.39%)
May 10, 2007	5.669	5.705	5.669	5.692	42,618	+0.00(+0.00%)
May 09, 2007	5.660	5.701	5.660	5.692	66,494	-0.01(-0.16%)
May 08, 2007	5.669	5.701	5.669	5.701	29,677	+0.01(+0.24%)
May 07, 2007	5.665	5.687	5.656	5.687	58,907	+0.02(+0.32%)
May 04, 2007	5.656	5.674	5.651	5.669	112,460	+0.00(+0.08%)
May 03, 2007	5.674	5.687	5.651	5.665	38,825	-0.01(-0.24%)
May 02, 2007	5.642	5.692	5.642	5.678	43,734	+0.03(+0.48%)