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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	5.665	5.669	5.647	5.651	88,807	-0.03(-0.47%)
Apr 30, 2007	5.674	5.678	5.674	5.678	10,041	+0.00(+0.08%)
Apr 27, 2007	5.647	5.674	5.647	5.674	17,404	+0.03(+0.48%)
Apr 26, 2007	5.669	5.669	5.633	5.647	44,627	+0.00(+0.00%)
Apr 25, 2007	5.651	5.660	5.647	5.647	19,189	-0.00(-0.08%)
Apr 24, 2007	5.660	5.665	5.651	5.651	34,809	-0.01(-0.24%)
Apr 23, 2007	5.647	5.665	5.647	5.665	39,941	+0.02(+0.32%)
Apr 20, 2007	5.633	5.660	5.633	5.647	51,097	+0.02(+0.32%)
Apr 19, 2007	5.615	5.638	5.615	5.629	35,701	+0.01(+0.24%)
Apr 18, 2007	5.629	5.633	5.615	5.615	32,131	-0.01(-0.16%)
Apr 17, 2007	5.611	5.624	5.606	5.624	34,809	+0.00(+0.08%)
Apr 16, 2007	5.615	5.624	5.593	5.620	161,550	-0.01(-0.16%)
Apr 13, 2007	5.620	5.638	5.615	5.629	54,668	+0.01(+0.16%)
Apr 12, 2007	5.633	5.651	5.620	5.620	47,527	-0.05(-0.87%)
Apr 11, 2007	5.647	5.674	5.647	5.669	45,296	-0.00(-0.08%)
Apr 10, 2007	5.660	5.674	5.647	5.674	48,866	+0.00(+0.08%)
Apr 09, 2007	5.656	5.674	5.651	5.669	28,338	-0.00(-0.08%)
Apr 05, 2007	5.674	5.687	5.656	5.674	30,346	+0.01(+0.16%)
Apr 04, 2007	5.642	5.678	5.642	5.665	32,354	+0.00(+0.00%)
Apr 03, 2007	5.665	5.669	5.638	5.665	62,701	+0.00(+0.00%)
Apr 02, 2007	5.642	5.665	5.638	5.665	43,511	+0.02(+0.32%)
Mar 30, 2007	5.647	5.665	5.633	5.647	36,147	+0.00(+0.00%)
Mar 29, 2007	5.647	5.665	5.647	5.647	10,933	-0.01(-0.16%)
Mar 28, 2007	5.647	5.669	5.642	5.656	35,924	-0.01(-0.16%)
Mar 27, 2007	5.647	5.669	5.642	5.665	64,039	+0.01(+0.16%)
Mar 26, 2007	5.633	5.660	5.633	5.656	54,891	+0.02(+0.40%)
Mar 23, 2007	5.642	5.660	5.633	5.633	103,534	-0.01(-0.16%)
Mar 22, 2007	5.656	5.664	5.642	5.642	26,999	-0.02(-0.32%)
Mar 21, 2007	5.651	5.665	5.651	5.660	46,635	+0.00(+0.00%)
Mar 20, 2007	5.656	5.669	5.651	5.660	20,974	+0.00(+0.08%)
Mar 19, 2007	5.674	5.674	5.638	5.656	61,139	+0.00(+0.00%)
Mar 16, 2007	5.660	5.678	5.656	5.656	27,891	-0.01(-0.16%)
Mar 15, 2007	5.660	5.683	5.660	5.665	48,420	-0.00(-0.08%)
Mar 14, 2007	5.669	5.683	5.660	5.669	35,255	-0.01(-0.24%)
Mar 13, 2007	5.705	5.692	5.669	5.683	24,544	-0.02(-0.39%)
Mar 12, 2007	5.701	5.710	5.674	5.705	66,717	+0.03(+0.55%)
Mar 09, 2007	5.678	5.690	5.669	5.674	48,866	-0.01(-0.16%)
Mar 08, 2007	5.696	5.696	5.678	5.683	65,378	-0.03(-0.47%)
Mar 07, 2007	5.692	5.710	5.692	5.710	31,462	+0.00(+0.00%)
Mar 06, 2007	5.669	5.714	5.669	5.710	45,965	+0.02(+0.32%)
Mar 05, 2007	5.678	5.696	5.674	5.692	28,784	+0.00(+0.08%)
Mar 02, 2007	5.678	5.687	5.669	5.687	33,693	+0.01(+0.24%)
Mar 01, 2007	5.647	5.674	5.647	5.674	83,675	+0.00(+0.08%)
Feb 28, 2007	5.642	5.669	5.638	5.669	33,247	+0.02(+0.40%)
Feb 27, 2007	5.624	5.647	5.620	5.647	182,301	+0.02(+0.40%)
Feb 26, 2007	5.624	5.638	5.620	5.624	195,466	+0.01(+0.16%)
Feb 23, 2007	5.606	5.620	5.606	5.615	14,503	+0.01(+0.16%)
Feb 22, 2007	5.624	5.647	5.602	5.606	126,517	-0.02(-0.40%)
Feb 21, 2007	5.620	5.642	5.615	5.629	97,510	-0.00(-0.08%)
Feb 20, 2007	5.629	5.642	5.629	5.633	43,511	+0.00(+0.08%)
Feb 16, 2007	5.624	5.647	5.624	5.629	36,594	-0.01(-0.24%)
Feb 15, 2007	5.624	5.642	5.611	5.642	26,776	+0.01(+0.16%)
Feb 14, 2007	5.606	5.642	5.593	5.633	107,104	+0.04(+0.64%)
Feb 13, 2007	5.602	5.611	5.598	5.598	39,271	-0.03(-0.56%)
Feb 12, 2007	5.641	5.642	5.624	5.629	19,635	-0.00(-0.08%)
Feb 09, 2007	5.620	5.660	5.620	5.633	48,643	-0.01(-0.16%)
Feb 08, 2007	5.620	5.651	5.611	5.642	90,816	+0.01(+0.16%)
Feb 07, 2007	5.633	5.638	5.624	5.633	51,767	+0.00(+0.00%)
Feb 06, 2007	5.611	5.642	5.611	5.633	110,005	+0.00(+0.08%)
Feb 05, 2007	5.633	5.642	5.606	5.629	60,915	-0.00(-0.08%)
Feb 02, 2007	5.615	5.642	5.615	5.633	58,238	-0.01(-0.16%)
Feb 01, 2007	5.606	5.647	5.602	5.642	66,940	+0.03(+0.56%)
Jan 31, 2007	5.602	5.620	5.602	5.611	34,809	-0.01(-0.16%)
Jan 30, 2007	5.593	5.624	5.593	5.620	36,147	+0.01(+0.24%)
Jan 29, 2007	5.593	5.611	5.589	5.606	77,204	+0.02(+0.32%)
Jan 26, 2007	5.589	5.611	5.584	5.589	30,569	-0.02(-0.32%)
Jan 25, 2007	5.624	5.624	5.580	5.606	87,469	-0.02(-0.32%)
Jan 24, 2007	5.647	5.647	5.602	5.624	78,543	+0.00(+0.00%)
Jan 23, 2007	5.647	5.647	5.624	5.624	23,875	-0.02(-0.40%)
Jan 22, 2007	5.633	5.647	5.620	5.647	80,775	+0.01(+0.22%)
Jan 19, 2007	5.615	5.638	5.615	5.635	10,933	+0.01(+0.10%)
Jan 18, 2007	5.624	5.656	5.624	5.629	21,420	-0.00(-0.08%)
Jan 17, 2007	5.615	5.642	5.615	5.633	41,726	-0.00(-0.08%)
Jan 16, 2007	5.624	5.638	5.611	5.638	102,642	+0.01(+0.16%)
Jan 12, 2007	5.611	5.631	5.589	5.629	42,395	+0.00(+0.00%)
Jan 11, 2007	5.611	5.638	5.611	5.629	70,287	-0.00(-0.08%)
Jan 10, 2007	5.669	5.669	5.517	5.633	160,434	-0.04(-0.63%)
Jan 09, 2007	5.669	5.692	5.656	5.669	64,709	-0.00(-0.08%)
Jan 08, 2007	5.660	5.674	5.651	5.674	37,933	+0.01(+0.16%)
Jan 05, 2007	5.638	5.665	5.638	5.665	35,255	+0.01(+0.16%)
Jan 04, 2007	5.647	5.660	5.642	5.656	15,619	+0.00(+0.00%)
Jan 03, 2007	5.642	5.674	5.638	5.656	39,494	-0.01(-0.16%)
Dec 29, 2006	5.624	5.674	5.615	5.665	66,271	+0.02(+0.40%)
Dec 28, 2006	5.638	5.655	5.606	5.642	65,824	+0.00(+0.00%)
Dec 27, 2006	5.651	5.665	5.642	5.642	43,288	-0.01(-0.24%)
Dec 26, 2006	5.615	5.660	5.615	5.656	45,965	+0.01(+0.24%)
Dec 22, 2006	5.656	5.660	5.620	5.642	33,024	-0.00(-0.08%)
Dec 21, 2006	5.624	5.656	5.606	5.647	95,278	+0.02(+0.32%)
Dec 20, 2006	5.615	5.647	5.606	5.629	96,617	+0.00(+0.00%)
Dec 19, 2006	5.624	5.647	5.620	5.629	27,891	+0.02(+0.40%)
Dec 18, 2006	5.611	5.633	5.606	5.606	76,089	-0.02(-0.40%)
Dec 15, 2006	5.606	5.651	5.602	5.629	73,857	+0.02(+0.40%)
Dec 14, 2006	5.624	5.642	5.571	5.606	218,449	-0.04(-0.71%)
Dec 13, 2006	5.683	5.692	5.629	5.647	72,295	-0.07(-1.25%)
Dec 12, 2006	5.669	5.736	5.669	5.718	77,204	+0.03(+0.47%)
Dec 11, 2006	5.683	5.696	5.669	5.692	109,559	+0.04(+0.71%)
Dec 08, 2006	5.687	5.687	5.575	5.651	199,483	-0.04(-0.71%)
Dec 07, 2006	5.714	5.723	5.678	5.692	82,783	-0.04(-0.63%)
Dec 06, 2006	5.804	5.804	5.718	5.727	196,805	-0.09(-1.54%)
Dec 05, 2006	5.817	5.822	5.777	5.817	62,031	+0.00(+0.00%)
Dec 04, 2006	5.763	5.817	5.763	5.817	52,436	+0.05(+0.85%)
Dec 01, 2006	5.781	5.786	5.750	5.768	87,022	-0.00(-0.08%)
Nov 30, 2006	5.741	5.777	5.732	5.772	67,163	+0.02(+0.31%)
Nov 29, 2006	5.768	5.768	5.741	5.754	82,783	+0.00(+0.08%)
Nov 28, 2006	5.727	5.750	5.724	5.750	32,800	+0.02(+0.39%)
Nov 27, 2006	5.723	5.727	5.701	5.727	150,393	+0.01(+0.16%)
Nov 24, 2006	5.710	5.718	5.669	5.718	136,335	+0.01(+0.24%)
Nov 22, 2006	5.665	5.714	5.665	5.705	46,858	+0.02(+0.32%)
Nov 21, 2006	5.674	5.687	5.674	5.687	21,197	+0.00(+0.08%)
Nov 20, 2006	5.678	5.713	5.665	5.683	109,559	-0.02(-0.31%)
Nov 17, 2006	5.727	5.727	5.687	5.701	91,708	-0.03(-0.47%)
Nov 16, 2006	5.772	5.772	5.718	5.727	94,832	-0.04(-0.78%)
Nov 15, 2006	5.759	5.781	5.754	5.772	86,130	-0.01(-0.23%)
Nov 14, 2006	5.772	5.786	5.759	5.786	76,312	+0.01(+0.23%)
Nov 13, 2006	5.772	5.795	5.754	5.772	43,288	+0.00(+0.00%)
Nov 10, 2006	5.759	5.781	5.759	5.772	25,660	-0.02(-0.39%)
Nov 09, 2006	5.777	5.797	5.772	5.795	24,768	+0.00(+0.08%)
Nov 08, 2006	5.768	5.799	5.768	5.790	50,874	-0.01(-0.23%)
Nov 07, 2006	5.763	5.804	5.763	5.804	31,238	+0.03(+0.54%)
Nov 06, 2006	5.799	5.804	5.745	5.772	75,196	-0.01(-0.15%)
Nov 03, 2006	5.768	5.795	5.759	5.781	23,875	-0.03(-0.46%)
Nov 02, 2006	5.763	5.808	5.763	5.808	49,759	+0.01(+0.23%)
Nov 01, 2006	5.772	5.795	5.763	5.795	45,296	+0.00(+0.00%)
Oct 31, 2006	5.781	5.795	5.759	5.795	68,056	+0.02(+0.31%)
Oct 30, 2006	5.759	5.781	5.759	5.777	53,106	+0.00(+0.00%)
Oct 27, 2006	5.790	5.795	5.754	5.777	34,585	+0.01(+0.23%)
Oct 26, 2006	5.799	5.799	5.763	5.763	55,337	-0.02(-0.39%)
Oct 25, 2006	5.777	5.786	5.763	5.786	65,155	+0.02(+0.39%)
Oct 24, 2006	5.750	5.786	5.736	5.763	23,875	+0.02(+0.39%)
Oct 23, 2006	5.741	5.759	5.732	5.741	39,718	-0.03(-0.54%)
Oct 20, 2006	5.777	5.777	5.763	5.772	10,710	+0.00(+0.00%)
Oct 19, 2006	5.714	5.804	5.714	5.772	52,436	+0.05(+0.86%)
Oct 18, 2006	5.736	5.736	5.714	5.723	43,511	-0.00(-0.08%)
Oct 17, 2006	5.750	5.759	5.723	5.727	76,089	-0.01(-0.16%)
Oct 16, 2006	5.714	5.736	5.705	5.736	47,974	+0.04(+0.63%)
Oct 13, 2006	5.750	5.754	5.701	5.701	31,462	-0.07(-1.24%)
Oct 12, 2006	5.772	5.772	5.732	5.772	52,883	-0.01(-0.23%)
Oct 11, 2006	5.790	5.790	5.777	5.786	58,461	-0.01(-0.15%)
Oct 10, 2006	5.772	5.795	5.772	5.795	43,288	+0.00(+0.08%)
Oct 09, 2006	5.763	5.790	5.763	5.790	15,173	+0.01(+0.23%)
Oct 06, 2006	5.777	5.790	5.768	5.777	19,859	+0.00(+0.08%)
Oct 05, 2006	5.790	5.790	5.754	5.772	33,247	-0.01(-0.15%)
Oct 04, 2006	5.786	5.799	5.764	5.781	63,593	+0.01(+0.23%)
Oct 03, 2006	5.772	5.786	5.741	5.768	102,865	-0.00(-0.08%)