BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.223	6.291	6.223	6.273	72,830	+0.04(+0.64%)
Apr 29, 2008	6.248	6.268	6.218	6.233	192,782	-0.02(-0.24%)
Apr 28, 2008	6.258	6.273	6.243	6.248	97,561	+0.01(+0.16%)
Apr 25, 2008	6.273	6.278	6.233	6.238	43,241	-0.01(-0.16%)
Apr 24, 2008	6.218	6.258	6.203	6.248	158,320	+0.03(+0.40%)
Apr 23, 2008	6.233	6.253	6.209	6.223	55,268	+0.00(+0.00%)
Apr 22, 2008	6.208	6.238	6.203	6.223	60,890	+0.01(+0.16%)
Apr 21, 2008	6.208	6.213	6.178	6.213	66,188	+0.00(+0.00%)
Apr 18, 2008	6.233	6.243	6.213	6.213	60,920	+0.00(+0.00%)
Apr 17, 2008	6.203	6.228	6.198	6.213	54,015	+0.02(+0.24%)
Apr 16, 2008	6.163	6.208	6.163	6.198	101,969	+0.00(+0.03%)
Apr 15, 2008	6.203	6.228	6.173	6.196	52,162	-0.01(-0.19%)
Apr 14, 2008	6.198	6.231	6.198	6.208	71,673	+0.00(+0.00%)
Apr 11, 2008	6.198	6.248	6.188	6.208	53,846	-0.04(-0.64%)
Apr 10, 2008	6.173	6.248	6.173	6.248	150,315	+0.08(+1.30%)
Apr 09, 2008	6.148	6.173	6.133	6.168	68,687	+0.05(+0.82%)
Apr 08, 2008	6.168	6.173	6.118	6.118	142,948	-0.03(-0.41%)
Apr 07, 2008	6.158	6.188	6.143	6.143	113,682	+0.00(+0.00%)
Apr 04, 2008	6.143	6.168	6.123	6.143	65,700	+0.00(+0.00%)
Apr 03, 2008	6.093	6.153	6.093	6.143	207,554	+0.06(+0.91%)
Apr 02, 2008	6.113	6.118	6.088	6.088	84,754	-0.02(-0.33%)
Apr 01, 2008	6.078	6.128	6.078	6.108	128,614	+0.03(+0.41%)
Mar 31, 2008	6.098	6.108	6.057	6.083	74,859	+0.03(+0.41%)
Mar 28, 2008	6.073	6.103	6.052	6.057	90,587	-0.01(-0.17%)
Mar 27, 2008	6.098	6.143	6.068	6.068	113,682	-0.02(-0.33%)
Mar 26, 2008	6.027	6.098	6.022	6.088	130,804	+0.03(+0.41%)
Mar 25, 2008	5.992	6.062	5.967	6.062	79,040	+0.09(+1.43%)
Mar 24, 2008	5.952	5.982	5.952	5.977	44,795	+0.05(+0.85%)
Mar 21, 2008	5.977	5.982	5.917	5.927	80,270	+0.00(+0.00%)
Mar 20, 2008	5.977	5.982	5.917	5.927	80,270	-0.04(-0.59%)
Mar 19, 2008	5.902	5.977	5.902	5.962	96,162	+0.04(+0.59%)
Mar 18, 2008	5.887	5.957	5.887	5.927	223,979	+0.05(+0.85%)
Mar 17, 2008	5.932	5.957	5.877	5.877	122,342	-0.09(-1.43%)
Mar 14, 2008	6.017	6.042	5.952	5.962	91,612	-0.06(-0.92%)
Mar 13, 2008	6.012	6.022	5.992	6.017	110,934	+0.01(+0.17%)
Mar 12, 2008	6.098	6.098	5.997	6.007	145,039	-0.08(-1.32%)
Mar 11, 2008	6.133	6.153	6.083	6.088	147,129	-0.01(-0.16%)
Mar 10, 2008	6.148	6.168	6.098	6.098	110,496	-0.05(-0.74%)
Mar 07, 2008	6.128	6.183	6.128	6.143	174,007	-0.01(-0.08%)
Mar 06, 2008	6.203	6.213	6.128	6.148	172,347	-0.03(-0.41%)
Mar 05, 2008	6.093	6.198	6.088	6.173	243,092	+0.10(+1.57%)
Mar 04, 2008	6.032	6.093	6.007	6.078	200,885	+0.03(+0.41%)
Mar 03, 2008	5.952	6.052	5.952	6.052	159,274	+0.13(+2.21%)
Feb 29, 2008	6.022	6.022	5.912	5.922	224,407	-0.14(-2.24%)
Feb 28, 2008	6.128	6.133	6.007	6.057	199,093	-0.08(-1.31%)
Feb 27, 2008	6.218	6.233	6.133	6.138	100,840	-0.09(-1.37%)
Feb 26, 2008	6.248	6.253	6.183	6.223	63,709	+0.03(+0.41%)
Feb 25, 2008	6.133	6.218	6.133	6.198	81,030	+0.04(+0.57%)
Feb 22, 2008	6.153	6.188	6.123	6.163	121,247	-0.02(-0.24%)
Feb 21, 2008	6.218	6.238	6.178	6.178	154,808	-0.04(-0.65%)
Feb 20, 2008	6.268	6.268	6.203	6.218	114,876	-0.05(-0.80%)
Feb 19, 2008	6.223	6.299	6.218	6.268	187,113	+0.15(+2.38%)
Feb 18, 2008	6.088	6.148	6.037	6.123	0	+0.00(+0.00%)
Feb 15, 2008	6.088	6.148	6.037	6.123	409,335	-0.07(-1.14%)
Feb 14, 2008	6.379	6.379	6.178	6.193	435,988	-0.22(-3.45%)
Feb 13, 2008	6.535	6.545	6.409	6.414	155,491	-0.13(-2.00%)
Feb 12, 2008	6.520	6.570	6.515	6.545	99,347	-0.01(-0.08%)
Feb 11, 2008	6.494	6.550	6.494	6.550	106,713	+0.02(+0.31%)
Feb 08, 2008	6.535	6.540	6.504	6.530	52,958	-0.01(-0.08%)
Feb 07, 2008	6.530	6.545	6.499	6.535	84,752	-0.01(-0.08%)
Feb 06, 2008	6.484	6.545	6.479	6.540	111,890	+0.06(+0.85%)
Feb 05, 2008	6.454	6.504	6.454	6.484	111,691	-0.01(-0.15%)
Feb 04, 2008	6.494	6.504	6.469	6.494	71,942	+0.03(+0.39%)
Feb 01, 2008	6.504	6.504	6.454	6.469	80,234	-0.04(-0.62%)
Jan 31, 2008	6.530	6.530	6.484	6.510	66,098	-0.03(-0.38%)
Jan 30, 2008	6.570	6.570	6.525	6.535	140,360	-0.02(-0.31%)
Jan 29, 2008	6.530	6.555	6.515	6.555	70,877	+0.01(+0.15%)
Jan 28, 2008	6.530	6.545	6.520	6.545	72,469	+0.00(+0.00%)
Jan 25, 2008	6.570	6.580	6.535	6.545	42,406	-0.05(-0.69%)
Jan 24, 2008	6.575	6.680	6.575	6.590	109,103	+0.03(+0.38%)
Jan 23, 2008	6.515	6.565	6.504	6.565	128,016	+0.06(+0.93%)
Jan 22, 2008	6.464	6.545	6.454	6.504	198,296	+0.04(+0.62%)
Jan 21, 2008	6.515	6.535	6.444	6.464	0	+0.00(+0.00%)
Jan 18, 2008	6.515	6.535	6.444	6.464	174,805	-0.05(-0.77%)
Jan 17, 2008	6.570	6.570	6.515	6.515	285,101	-0.06(-0.84%)
Jan 16, 2008	6.580	6.600	6.570	6.570	206,459	+0.00(+0.00%)
Jan 15, 2008	6.555	6.580	6.545	6.570	121,645	+0.00(+0.00%)
Jan 14, 2008	6.530	6.585	6.520	6.570	158,279	+0.05(+0.69%)
Jan 11, 2008	6.515	6.530	6.489	6.525	40,615	+0.02(+0.31%)
Jan 10, 2008	6.494	6.510	6.479	6.504	65,899	+0.03(+0.39%)
Jan 09, 2008	6.479	6.499	6.448	6.479	186,550	+0.03(+0.47%)
Jan 08, 2008	6.459	6.504	6.449	6.449	103,329	-0.02(-0.31%)
Jan 07, 2008	6.444	6.479	6.444	6.469	69,881	+0.00(+0.00%)
Jan 04, 2008	6.474	6.494	6.429	6.469	152,505	+0.04(+0.62%)
Jan 03, 2008	6.369	6.454	6.364	6.429	167,636	+0.07(+1.11%)
Jan 02, 2008	6.314	6.359	6.294	6.359	131,377	+0.09(+1.44%)
Jan 01, 2008	6.248	6.314	6.218	6.268	334,922	+0.00(+0.00%)
Dec 31, 2007	6.248	6.314	6.218	6.268	334,922	+0.04(+0.65%)
Dec 28, 2007	6.173	6.258	6.173	6.228	314,772	+0.08(+1.22%)
Dec 27, 2007	6.143	6.223	6.133	6.153	376,883	+0.01(+0.08%)
Dec 26, 2007	6.168	6.198	6.133	6.148	256,033	-0.02(-0.33%)
Dec 24, 2007	6.123	6.178	6.118	6.168	187,346	+0.04(+0.57%)
Dec 21, 2007	6.108	6.153	6.073	6.133	460,303	+0.03(+0.41%)
Dec 20, 2007	6.143	6.178	6.108	6.108	323,128	-0.02(-0.33%)
Dec 19, 2007	6.188	6.188	6.128	6.128	467,072	-0.03(-0.41%)
Dec 18, 2007	6.133	6.158	6.108	6.153	279,526	+0.01(+0.08%)
Dec 17, 2007	6.153	6.168	6.123	6.148	332,485	-0.01(-0.08%)
Dec 14, 2007	6.123	6.203	6.118	6.153	360,756	+0.04(+0.57%)
Dec 13, 2007	6.153	6.178	6.108	6.118	339,254	-0.04(-0.65%)
Dec 12, 2007	6.203	6.243	6.158	6.158	228,559	-0.07(-1.13%)
Dec 11, 2007	6.208	6.253	6.208	6.228	240,305	+0.03(+0.49%)
Dec 10, 2007	6.238	6.239	6.198	6.198	228,359	-0.05(-0.72%)
Dec 07, 2007	6.238	6.278	6.233	6.243	240,504	+0.01(+0.08%)
Dec 06, 2007	6.238	6.273	6.228	6.238	349,806	+0.01(+0.16%)
Dec 05, 2007	6.253	6.253	6.223	6.228	279,526	-0.02(-0.32%)
Dec 04, 2007	6.208	6.268	6.208	6.248	276,739	-0.01(-0.16%)
Dec 03, 2007	6.233	6.273	6.223	6.258	183,563	+0.04(+0.65%)
Nov 30, 2007	6.233	6.248	6.218	6.218	194,315	+0.00(+0.00%)
Nov 29, 2007	6.198	6.268	6.193	6.218	262,604	+0.04(+0.57%)
Nov 28, 2007	6.173	6.268	6.173	6.183	257,403	-0.01(-0.08%)
Nov 27, 2007	6.158	6.198	6.143	6.188	213,029	+0.03(+0.49%)
Nov 26, 2007	6.103	6.163	6.083	6.158	369,716	+0.07(+1.07%)
Nov 23, 2007	6.073	6.093	6.062	6.093	112,089	+0.02(+0.33%)
Nov 21, 2007	6.062	6.078	6.032	6.073	144,143	+0.01(+0.17%)
Nov 20, 2007	6.007	6.108	6.002	6.062	312,576	+0.05(+0.84%)
Nov 19, 2007	6.012	6.047	5.997	6.012	272,757	-0.02(-0.25%)
Nov 16, 2007	6.017	6.037	5.997	6.027	153,899	+0.02(+0.25%)
Nov 15, 2007	6.027	6.052	5.997	6.012	326,712	-0.03(-0.42%)
Nov 14, 2007	6.138	6.148	6.037	6.037	270,368	-0.10(-1.64%)
Nov 13, 2007	6.148	6.158	6.128	6.138	89,394	-0.02(-0.24%)
Nov 12, 2007	6.098	6.183	6.098	6.153	154,100	-0.01(-0.08%)
Nov 09, 2007	6.057	6.208	6.057	6.158	104,324	-0.05(-0.73%)
Nov 08, 2007	6.444	6.585	6.153	6.203	194,872	+0.01(+0.16%)
Nov 07, 2007	6.228	6.243	6.188	6.193	131,600	-0.04(-0.56%)
Nov 06, 2007	6.228	6.258	6.218	6.228	157,482	-0.01(-0.16%)
Nov 05, 2007	6.253	6.258	6.218	6.238	115,482	-0.05(-0.72%)
Nov 02, 2007	6.248	6.309	6.248	6.283	140,161	+0.04(+0.64%)
Nov 01, 2007	6.314	6.329	6.243	6.243	307,599	-0.06(-0.88%)
Oct 31, 2007	6.304	6.354	6.299	6.299	158,279	-0.02(-0.24%)
Oct 30, 2007	6.339	6.354	6.304	6.314	102,333	-0.03(-0.40%)
Oct 29, 2007	6.369	6.404	6.339	6.339	104,922	-0.02(-0.24%)
Oct 26, 2007	6.379	6.399	6.354	6.354	77,049	-0.03(-0.39%)
Oct 25, 2007	6.374	6.379	6.349	6.379	92,578	+0.02(+0.24%)
Oct 24, 2007	6.379	6.419	6.364	6.364	150,116	-0.01(-0.16%)
Oct 23, 2007	6.379	6.404	6.374	6.374	105,121	-0.01(-0.08%)
Oct 22, 2007	6.399	6.399	6.339	6.379	173,410	-0.01(-0.08%)
Oct 19, 2007	6.384	6.409	6.359	6.384	129,808	-0.02(-0.24%)
Oct 18, 2007	6.419	6.454	6.399	6.399	92,578	-0.01(-0.16%)
Oct 17, 2007	6.404	6.454	6.394	6.409	81,429	+0.00(+0.00%)
Oct 16, 2007	6.404	6.429	6.389	6.409	96,759	+0.02(+0.24%)
Oct 15, 2007	6.434	6.454	6.394	6.394	130,406	-0.04(-0.55%)
Oct 12, 2007	6.454	6.474	6.404	6.429	200,686	-0.02(-0.31%)
Oct 11, 2007	6.499	6.525	6.434	6.449	112,885	-0.07(-1.08%)
Oct 10, 2007	6.479	6.520	6.464	6.520	218,803	+0.02(+0.31%)
Oct 09, 2007	6.499	6.515	6.479	6.499	106,116	+0.02(+0.23%)
Oct 08, 2007	6.489	6.499	6.459	6.484	150,514	+0.01(+0.08%)
Oct 05, 2007	6.520	6.521	6.479	6.479	162,261	-0.04(-0.62%)
Oct 04, 2007	6.525	6.540	6.499	6.520	222,586	+0.01(+0.15%)
Oct 03, 2007	6.540	6.550	6.510	6.510	174,405	-0.03(-0.38%)
Oct 02, 2007	6.510	6.555	6.510	6.535	170,224	+0.00(+0.00%)
Oct 01, 2007	6.525	6.540	6.504	6.535	122,243	+0.03(+0.39%)
Sep 28, 2007	6.510	6.530	6.504	6.510	50,171	+0.02(+0.23%)
Sep 27, 2007	6.504	6.530	6.494	6.494	45,791	+0.01(+0.15%)
Sep 26, 2007	6.494	6.520	6.484	6.484	102,304	-0.01(-0.15%)
Sep 25, 2007	6.499	6.515	6.469	6.494	72,270	+0.02(+0.31%)
Sep 24, 2007	6.530	6.530	6.474	6.474	67,293	-0.01(-0.15%)
Sep 21, 2007	6.510	6.530	6.484	6.484	84,216	+0.01(+0.08%)
Sep 20, 2007	6.530	6.540	6.479	6.479	116,071	-0.04(-0.54%)
Sep 19, 2007	6.580	6.580	6.515	6.515	95,365	-0.06(-0.92%)
Sep 18, 2007	6.499	6.615	6.499	6.575	208,450	+0.04(+0.61%)
Sep 17, 2007	6.550	6.570	6.525	6.535	90,985	-0.03(-0.46%)
Sep 14, 2007	6.555	6.675	6.545	6.565	228,559	-0.02(-0.23%)
Sep 13, 2007	6.710	6.731	6.575	6.580	112,089	-0.12(-1.80%)
Sep 12, 2007	6.720	6.731	6.685	6.700	84,017	-0.05(-0.74%)
Sep 11, 2007	6.766	6.776	6.726	6.751	189,337	+0.01(+0.15%)
Sep 10, 2007	6.650	6.756	6.630	6.741	151,111	+0.10(+1.51%)
Sep 07, 2007	6.550	6.731	6.535	6.640	219,002	+0.09(+1.38%)
Sep 06, 2007	6.560	6.605	6.535	6.550	189,337	+0.00(+0.00%)
Sep 05, 2007	6.474	6.550	6.464	6.550	127,220	+0.08(+1.24%)
Sep 04, 2007	6.459	6.494	6.459	6.469	31,655	+0.01(+0.16%)
Aug 31, 2007	6.429	6.504	6.429	6.459	88,795	+0.04(+0.63%)
Aug 30, 2007	6.404	6.449	6.404	6.419	111,293	+0.03(+0.39%)
Aug 29, 2007	6.389	6.467	6.379	6.394	212,034	+0.04(+0.63%)
Aug 28, 2007	6.409	6.434	6.354	6.354	127,817	-0.05(-0.78%)
Aug 27, 2007	6.464	6.484	6.404	6.404	98,352	-0.05(-0.78%)
Aug 24, 2007	6.444	6.494	6.444	6.454	57,537	-0.01(-0.16%)
Aug 23, 2007	6.454	6.479	6.429	6.464	80,831	+0.04(+0.55%)
Aug 22, 2007	6.530	6.550	6.419	6.429	148,921	-0.04(-0.54%)
Aug 21, 2007	6.419	6.474	6.394	6.464	91,781	+0.08(+1.18%)
Aug 20, 2007	6.384	6.454	6.379	6.389	89,591	-0.02(-0.24%)
Aug 17, 2007	6.278	6.444	6.278	6.404	71,275	+0.19(+3.07%)
Aug 16, 2007	6.344	6.354	6.103	6.213	269,771	-0.14(-2.14%)
Aug 15, 2007	6.359	6.424	6.344	6.349	147,926	-0.07(-1.10%)
Aug 14, 2007	6.454	6.464	6.394	6.419	65,302	-0.03(-0.47%)
Aug 13, 2007	6.459	6.489	6.449	6.449	75,058	-0.05(-0.77%)
Aug 10, 2007	6.520	6.540	6.484	6.499	58,334	-0.01(-0.15%)
Aug 09, 2007	6.530	6.560	6.510	6.510	177,591	-0.04(-0.54%)
Aug 08, 2007	6.570	6.570	6.530	6.545	75,655	-0.03(-0.46%)
Aug 07, 2007	6.585	6.600	6.555	6.575	180,975	-0.02(-0.23%)
Aug 06, 2007	6.600	6.605	6.585	6.590	37,429	+0.01(+0.08%)
Aug 03, 2007	6.595	6.620	6.585	6.585	93,772	-0.04(-0.53%)
Aug 02, 2007	6.620	6.630	6.595	6.620	74,659	+0.03(+0.38%)
Aug 01, 2007	6.605	6.640	6.590	6.595	147,926	+0.00(+0.00%)
Jul 31, 2007	6.555	6.615	6.550	6.595	161,464	+0.06(+0.92%)
Jul 30, 2007	6.565	6.565	6.501	6.535	121,645	+0.06(+0.85%)
Jul 27, 2007	6.424	6.504	6.424	6.479	120,650	+0.08(+1.26%)
Jul 26, 2007	6.464	6.474	6.339	6.399	165,048	-0.06(-0.86%)
Jul 25, 2007	6.474	6.520	6.449	6.454	156,885	-0.05(-0.77%)
Jul 24, 2007	6.555	6.560	6.484	6.504	77,845	-0.04(-0.61%)
Jul 23, 2007	6.530	6.570	6.530	6.545	101,935	+0.02(+0.23%)
Jul 20, 2007	6.520	6.575	6.494	6.530	94,569	+0.03(+0.39%)
Jul 19, 2007	6.484	6.525	6.479	6.504	91,981	+0.01(+0.08%)
Jul 18, 2007	6.515	6.580	6.499	6.499	327,707	-0.01(-0.15%)
Jul 17, 2007	6.520	6.535	6.504	6.510	117,664	-0.02(-0.31%)
Jul 16, 2007	6.550	6.570	6.504	6.530	247,074	-0.01(-0.08%)
Jul 13, 2007	6.550	6.555	6.520	6.535	122,641	+0.01(+0.15%)
Jul 12, 2007	6.555	6.575	6.525	6.525	100,343	-0.07(-1.07%)
Jul 11, 2007	6.580	6.610	6.580	6.595	71,673	+0.01(+0.08%)
Jul 10, 2007	6.580	6.605	6.570	6.590	91,781	+0.02(+0.23%)
Jul 09, 2007	6.565	6.590	6.545	6.575	128,614	+0.01(+0.15%)
Jul 06, 2007	6.605	6.615	6.565	6.565	140,360	-0.04(-0.61%)
Jul 05, 2007	6.620	6.635	6.605	6.605	74,659	-0.03(-0.45%)
Jul 03, 2007	6.630	6.650	6.625	6.635	45,592	+0.01(+0.08%)
Jul 02, 2007	6.605	6.660	6.605	6.630	111,094	+0.01(+0.08%)
Jun 29, 2007	6.580	6.640	6.580	6.625	141,356	+0.06(+0.84%)
Jun 28, 2007	6.560	6.605	6.560	6.570	147,926	+0.01(+0.08%)
Jun 27, 2007	6.555	6.595	6.555	6.565	212,034	+0.02(+0.31%)
Jun 26, 2007	6.535	6.555	6.530	6.545	116,469	+0.01(+0.08%)
Jun 25, 2007	6.530	6.580	6.520	6.540	142,550	+0.01(+0.15%)
Jun 22, 2007	6.530	6.555	6.515	6.530	103,329	-0.03(-0.46%)
Jun 21, 2007	6.530	6.575	6.530	6.560	97,953	+0.01(+0.15%)
Jun 20, 2007	6.570	6.590	6.535	6.550	125,826	-0.02(-0.23%)
Jun 19, 2007	6.545	6.605	6.545	6.565	141,953	+0.01(+0.08%)
Jun 18, 2007	6.600	6.625	6.560	6.560	168,831	-0.03(-0.46%)
Jun 15, 2007	6.600	6.630	6.580	6.590	198,296	-0.01(-0.15%)
Jun 14, 2007	6.605	6.635	6.580	6.600	121,446	+0.00(+0.00%)
Jun 13, 2007	6.545	6.630	6.535	6.600	169,229	-0.03(-0.38%)
Jun 12, 2007	6.645	6.665	6.600	6.625	181,573	-0.07(-1.05%)
Jun 11, 2007	6.746	6.751	6.660	6.695	132,397	-0.04(-0.52%)
Jun 08, 2007	6.695	6.741	6.685	6.731	157,482	+0.03(+0.37%)
Jun 07, 2007	6.781	6.786	6.680	6.705	157,880	-0.08(-1.11%)
Jun 06, 2007	6.796	6.806	6.761	6.781	113,881	-0.01(-0.07%)
Jun 05, 2007	6.786	6.806	6.786	6.786	40,216	-0.02(-0.22%)
Jun 04, 2007	6.786	6.816	6.786	6.801	91,981	+0.02(+0.22%)
Jun 01, 2007	6.806	6.826	6.781	6.786	152,903	-0.02(-0.22%)
May 31, 2007	6.816	6.816	6.796	6.801	117,265	-0.01(-0.15%)
May 30, 2007	6.836	6.841	6.801	6.811	234,930	+0.00(+0.00%)
May 29, 2007	6.851	6.876	6.806	6.811	225,174	-0.04(-0.59%)
May 25, 2007	6.831	6.866	6.821	6.851	87,800	+0.02(+0.29%)
May 24, 2007	6.896	6.901	6.831	6.831	168,631	-0.05(-0.73%)
May 23, 2007	6.871	6.891	6.851	6.881	127,817	+0.02(+0.22%)
May 22, 2007	6.896	6.911	6.866	6.866	108,107	-0.01(-0.07%)
May 21, 2007	6.886	6.906	6.871	6.871	214,224	-0.02(-0.22%)
May 18, 2007	6.921	6.923	6.876	6.886	176,197	-0.04(-0.58%)
May 17, 2007	6.941	6.957	6.926	6.926	76,252	-0.01(-0.14%)
May 16, 2007	6.946	6.957	6.936	6.936	80,433	-0.01(-0.14%)
May 15, 2007	6.962	6.967	6.946	6.946	92,976	-0.02(-0.22%)
May 14, 2007	6.957	6.972	6.941	6.962	163,057	+0.00(+0.00%)
May 11, 2007	6.952	6.982	6.952	6.962	48,180	-0.02(-0.29%)
May 10, 2007	6.982	7.002	6.982	6.982	79,637	+0.00(+0.00%)
May 09, 2007	6.962	7.007	6.962	6.982	103,130	+0.00(+0.00%)
May 08, 2007	7.002	7.017	6.982	6.982	136,577	-0.03(-0.36%)
May 07, 2007	7.012	7.042	6.997	7.007	148,921	+0.00(+0.00%)
May 04, 2007	6.997	7.012	6.982	7.007	111,094	+0.03(+0.43%)
May 03, 2007	6.987	7.007	6.962	6.977	146,134	-0.01(-0.14%)
May 02, 2007	6.952	7.007	6.952	6.987	133,591	+0.04(+0.51%)