BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.341	7.356	7.305	7.346	33,170	+0.01(+0.07%)
Feb 27, 2006	7.346	7.351	7.320	7.341	8,147	-0.04(-0.56%)
Feb 24, 2006	7.382	7.398	7.346	7.382	8,535	+0.00(+0.00%)
Feb 23, 2006	7.372	7.392	7.367	7.382	7,953	-0.02(-0.21%)
Feb 22, 2006	7.382	7.398	7.361	7.398	12,026	+0.02(+0.28%)
Feb 21, 2006	7.377	7.377	7.341	7.377	13,578	-0.02(-0.21%)
Feb 17, 2006	7.418	7.418	7.367	7.392	26,769	-0.04(-0.55%)
Feb 16, 2006	7.372	7.434	7.372	7.434	8,923	+0.07(+0.98%)
Feb 15, 2006	7.372	7.418	7.361	7.361	15,906	-0.01(-0.07%)
Feb 14, 2006	7.377	7.392	7.341	7.367	14,548	-0.03(-0.35%)
Feb 13, 2006	7.382	7.398	7.377	7.392	8,341	+0.05(+0.70%)
Feb 10, 2006	7.258	7.346	7.243	7.341	49,465	+0.07(+0.99%)
Feb 09, 2006	7.274	7.294	7.264	7.269	10,281	-0.03(-0.35%)
Feb 08, 2006	7.264	7.294	7.264	7.294	4,655	+0.03(+0.43%)
Feb 07, 2006	7.243	7.264	7.227	7.264	10,281	+0.00(+0.00%)
Feb 06, 2006	7.243	7.264	7.243	7.264	6,595	+0.02(+0.28%)
Feb 03, 2006	7.269	7.269	7.212	7.243	20,368	-0.04(-0.50%)
Feb 02, 2006	7.289	7.294	7.258	7.279	7,565	-0.01(-0.14%)
Feb 01, 2006	7.269	7.300	7.258	7.289	12,220	-0.01(-0.07%)
Jan 31, 2006	7.284	7.294	7.284	7.294	2,715	+0.02(+0.28%)
Jan 30, 2006	7.315	7.315	7.258	7.274	13,384	-0.03(-0.42%)
Jan 27, 2006	7.331	7.344	7.269	7.305	21,144	-0.02(-0.28%)
Jan 26, 2006	7.279	7.325	7.279	7.325	16,488	+0.03(+0.42%)
Jan 25, 2006	7.305	7.305	7.279	7.294	6,401	+0.01(+0.07%)
Jan 24, 2006	7.294	7.325	7.289	7.289	8,923	-0.01(-0.07%)
Jan 23, 2006	7.294	7.294	7.269	7.294	15,518	+0.00(+0.00%)
Jan 20, 2006	7.294	7.294	7.294	7.294	7,759	+0.01(+0.14%)
Jan 19, 2006	7.294	7.320	7.258	7.284	26,575	-0.01(-0.14%)
Jan 18, 2006	7.248	7.300	7.248	7.294	19,204	+0.02(+0.28%)
Jan 17, 2006	7.233	7.284	7.233	7.274	11,444	+0.04(+0.50%)
Jan 13, 2006	7.264	7.269	7.233	7.238	36,856	-0.06(-0.85%)
Jan 12, 2006	7.310	7.341	7.284	7.300	31,619	-0.01(-0.14%)
Jan 11, 2006	7.341	7.398	7.310	7.310	20,756	-0.04(-0.49%)
Jan 10, 2006	7.382	7.382	7.346	7.346	7,953	-0.03(-0.35%)
Jan 09, 2006	7.387	7.387	7.372	7.372	4,655	-0.01(-0.07%)
Jan 06, 2006	7.346	7.387	7.341	7.377	29,679	+0.01(+0.07%)
Jan 05, 2006	7.336	7.377	7.336	7.372	12,220	+0.03(+0.35%)
Jan 04, 2006	7.264	7.346	7.264	7.346	30,455	+0.07(+0.92%)
Jan 03, 2006	7.222	7.289	7.217	7.279	31,619	+0.04(+0.57%)
Dec 30, 2005	7.202	7.238	7.176	7.238	24,053	+0.01(+0.07%)
Dec 29, 2005	7.248	7.248	7.207	7.233	20,368	-0.01(-0.14%)
Dec 28, 2005	7.248	7.248	7.191	7.243	16,488	-0.01(-0.14%)
Dec 27, 2005	7.243	7.279	7.217	7.253	31,037	-0.01(-0.07%)
Dec 23, 2005	7.222	7.258	7.217	7.258	19,398	+0.01(+0.14%)
Dec 22, 2005	7.258	7.258	7.202	7.248	79,338	-0.03(-0.42%)
Dec 21, 2005	7.346	7.361	7.274	7.279	33,752	-0.07(-0.91%)
Dec 20, 2005	7.336	7.361	7.315	7.346	10,087	+0.00(+0.00%)
Dec 19, 2005	7.346	7.354	7.346	7.346	6,789	+0.01(+0.14%)
Dec 16, 2005	7.361	7.434	7.336	7.336	19,398	-0.01(-0.14%)
Dec 15, 2005	7.429	7.429	7.336	7.346	14,548	-0.11(-1.45%)
Dec 14, 2005	7.496	7.521	7.454	7.454	40,930	-0.07(-0.96%)
Dec 13, 2005	7.604	7.604	7.480	7.526	43,258	-0.06(-0.82%)
Dec 12, 2005	7.599	7.624	7.583	7.588	15,906	-0.02(-0.27%)
Dec 09, 2005	7.624	7.624	7.588	7.609	4,461	+0.01(+0.14%)
Dec 08, 2005	7.707	7.722	7.593	7.599	28,515	-0.07(-0.87%)
Dec 07, 2005	7.697	7.733	7.666	7.666	26,381	+0.00(+0.00%)
Dec 06, 2005	7.655	7.707	7.655	7.666	13,384	+0.05(+0.68%)
Dec 05, 2005	7.526	7.650	7.526	7.614	22,113	+0.05(+0.61%)
Dec 02, 2005	7.604	7.604	7.511	7.568	10,087	-0.06(-0.81%)
Dec 01, 2005	7.604	7.630	7.557	7.630	11,638	+0.03(+0.34%)
Nov 30, 2005	7.542	7.604	7.542	7.604	24,635	+0.08(+1.10%)
Nov 29, 2005	7.470	7.526	7.403	7.521	31,813	+0.10(+1.32%)
Nov 28, 2005	7.382	7.423	7.382	7.423	3,879	+0.09(+1.27%)
Nov 25, 2005	7.336	7.367	7.310	7.331	4,461	-0.07(-0.97%)
Nov 23, 2005	7.387	7.408	7.315	7.403	6,401	+0.07(+0.91%)
Nov 22, 2005	7.336	7.403	7.315	7.336	53,733	-0.01(-0.07%)
Nov 21, 2005	7.289	7.341	7.279	7.341	27,351	+0.04(+0.49%)
Nov 18, 2005	7.398	7.398	7.305	7.305	11,444	-0.05(-0.63%)
Nov 17, 2005	7.289	7.351	7.289	7.351	12,996	+0.01(+0.14%)
Nov 16, 2005	7.243	7.341	7.243	7.341	19,592	+0.05(+0.64%)
Nov 15, 2005	7.274	7.305	7.217	7.294	58,776	+0.01(+0.07%)
Nov 14, 2005	7.248	7.294	7.248	7.289	8,923	+0.06(+0.78%)
Nov 11, 2005	7.248	7.269	7.186	7.233	20,950	-0.01(-0.07%)
Nov 10, 2005	7.264	7.264	7.227	7.238	10,475	-0.13(-1.82%)
Nov 09, 2005	7.367	7.387	7.341	7.372	9,311	+0.03(+0.35%)
Nov 08, 2005	7.361	7.361	7.284	7.346	14,160	+0.04(+0.49%)
Nov 07, 2005	7.279	7.315	7.264	7.310	18,428	-0.01(-0.07%)
Nov 04, 2005	7.269	7.320	7.269	7.315	16,100	-0.02(-0.28%)
Nov 03, 2005	7.300	7.336	7.289	7.336	17,264	+0.04(+0.49%)
Nov 02, 2005	7.294	7.413	7.222	7.300	49,077	+0.01(+0.07%)
Nov 01, 2005	7.279	7.361	7.279	7.295	12,414	-0.02(-0.21%)
Oct 31, 2005	7.269	7.331	7.243	7.310	13,190	+0.05(+0.64%)
Oct 28, 2005	7.264	7.269	7.191	7.264	12,996	+0.01(+0.07%)
Oct 27, 2005	7.243	7.265	7.212	7.258	10,863	+0.05(+0.64%)
Oct 26, 2005	7.269	7.269	7.212	7.212	2,521	-0.08(-1.06%)
Oct 25, 2005	7.305	7.325	7.269	7.289	9,505	+0.02(+0.28%)
Oct 24, 2005	7.289	7.315	7.253	7.269	15,324	-0.07(-0.98%)
Oct 21, 2005	7.181	7.346	7.176	7.341	49,271	+0.18(+2.45%)
Oct 20, 2005	7.160	7.238	7.109	7.166	66,147	-0.01(-0.14%)
Oct 19, 2005	7.166	7.181	7.165	7.176	11,056	+0.04(+0.51%)
Oct 18, 2005	7.145	7.191	7.114	7.140	36,080	-0.08(-1.14%)
Oct 17, 2005	7.191	7.227	7.189	7.222	11,832	+0.01(+0.07%)
Oct 14, 2005	7.202	7.243	7.202	7.217	25,217	-0.01(-0.07%)
Oct 13, 2005	7.212	7.238	7.191	7.222	25,993	-0.08(-1.06%)
Oct 12, 2005	7.294	7.320	7.269	7.300	39,766	+0.01(+0.07%)
Oct 11, 2005	7.331	7.331	7.294	7.294	6,013	-0.04(-0.56%)
Oct 10, 2005	7.331	7.341	7.279	7.336	29,485	-0.03(-0.42%)
Oct 07, 2005	7.423	7.423	7.336	7.367	36,662	-0.06(-0.83%)
Oct 06, 2005	7.470	7.475	7.429	7.429	11,832	-0.07(-0.89%)
Oct 05, 2005	7.501	7.552	7.496	7.496	12,608	-0.06(-0.75%)
Oct 04, 2005	7.506	7.557	7.465	7.552	6,983	-0.01(-0.07%)
Oct 03, 2005	7.480	7.557	7.454	7.557	18,816	+0.05(+0.69%)
Sep 30, 2005	7.563	7.578	7.480	7.506	9,893	-0.02(-0.27%)
Sep 29, 2005	7.511	7.564	7.511	7.526	6,401	-0.05(-0.61%)
Sep 28, 2005	7.557	7.573	7.547	7.573	1,939	+0.02(+0.27%)
Sep 27, 2005	7.588	7.588	7.552	7.552	4,073	+0.05(+0.62%)
Sep 26, 2005	7.578	7.593	7.506	7.506	4,461	-0.10(-1.27%)
Sep 23, 2005	7.603	7.676	7.537	7.603	17,070	-0.08(-1.02%)
Sep 22, 2005	7.697	7.697	7.655	7.681	6,595	-0.06(-0.73%)
Sep 21, 2005	7.707	7.789	7.707	7.738	36,468	+0.03(+0.40%)
Sep 20, 2005	7.681	7.717	7.681	7.707	3,491	-0.01(-0.13%)
Sep 19, 2005	7.691	7.717	7.650	7.717	21,338	-0.01(-0.13%)
Sep 16, 2005	7.784	7.728	7.728	7.728	4,655	-0.01(-0.13%)
Sep 15, 2005	7.836	7.836	7.733	7.738	15,906	-0.12(-1.51%)
Sep 14, 2005	7.887	7.931	7.856	7.856	12,802	-0.04(-0.46%)
Sep 13, 2005	7.923	7.929	7.887	7.892	27,351	-0.03(-0.39%)
Sep 12, 2005	8.011	8.011	7.836	7.923	31,231	-0.14(-1.79%)
Sep 09, 2005	8.063	8.068	8.057	8.068	3,685	+0.01(+0.06%)
Sep 08, 2005	8.088	8.094	8.047	8.063	12,026	-0.03(-0.32%)
Sep 07, 2005	8.088	8.088	8.052	8.088	7,759	+0.04(+0.51%)
Sep 06, 2005	8.047	8.114	8.021	8.047	15,906	-0.02(-0.19%)
Sep 02, 2005	8.135	8.135	8.052	8.063	20,950	-0.02(-0.26%)
Sep 01, 2005	8.068	8.083	8.027	8.083	16,100	+0.04(+0.51%)
Aug 31, 2005	8.119	8.119	8.042	8.042	9,311	-0.08(-0.95%)
Aug 30, 2005	8.114	8.119	8.073	8.119	4,267	+0.04(+0.45%)
Aug 29, 2005	8.114	8.119	8.083	8.083	19,204	-0.02(-0.25%)
Aug 26, 2005	8.094	8.104	8.094	8.104	6,983	+0.01(+0.13%)
Aug 25, 2005	8.037	8.094	8.037	8.094	7,759	+0.03(+0.32%)
Aug 24, 2005	8.063	8.099	8.063	8.068	22,695	+0.05(+0.64%)
Aug 23, 2005	8.037	8.047	7.980	8.016	17,264	+0.05(+0.58%)
Aug 22, 2005	7.939	8.052	7.939	7.970	21,920	-0.02(-0.26%)
Aug 19, 2005	8.016	8.032	7.990	7.990	5,819	+0.00(+0.00%)
Aug 18, 2005	7.965	8.042	7.965	7.990	7,953	+0.09(+1.11%)
Aug 17, 2005	7.903	7.903	7.877	7.903	10,669	-0.05(-0.65%)
Aug 16, 2005	7.954	7.954	7.949	7.954	13,190	-0.04(-0.45%)
Aug 15, 2005	7.887	7.996	7.867	7.990	30,649	+0.11(+1.37%)
Aug 12, 2005	7.877	7.882	7.836	7.882	17,652	+0.01(+0.07%)
Aug 11, 2005	7.846	7.877	7.836	7.877	6,983	+0.01(+0.13%)
Aug 10, 2005	7.851	7.872	7.851	7.867	5,431	-0.01(-0.07%)
Aug 09, 2005	7.877	7.877	7.851	7.872	11,056	+0.02(+0.20%)
Aug 08, 2005	7.882	7.882	7.856	7.856	2,327	-0.04(-0.46%)
Aug 05, 2005	7.862	7.929	7.862	7.892	31,425	-0.02(-0.26%)
Aug 04, 2005	7.908	7.913	7.887	7.913	14,742	+0.02(+0.26%)
Aug 03, 2005	7.800	7.892	7.800	7.892	51,405	+0.09(+1.19%)
Aug 02, 2005	7.825	7.831	7.758	7.800	36,856	-0.01(-0.07%)
Aug 01, 2005	7.836	7.862	7.766	7.805	22,307	-0.05(-0.59%)
Jul 29, 2005	7.934	7.939	7.851	7.851	36,274	-0.06(-0.78%)
Jul 28, 2005	8.006	8.006	7.913	7.913	19,786	-0.03(-0.32%)
Jul 27, 2005	7.990	8.016	7.939	7.939	9,117	-0.05(-0.65%)
Jul 26, 2005	7.965	7.990	7.944	7.990	5,625	-0.03(-0.32%)
Jul 25, 2005	7.944	8.016	7.934	8.016	17,070	+0.05(+0.58%)
Jul 22, 2005	7.965	8.006	7.965	7.970	27,933	+0.00(+0.00%)
Jul 21, 2005	7.965	8.011	7.965	7.970	26,769	-0.01(-0.06%)
Jul 20, 2005	7.975	8.011	7.944	7.975	19,204	+0.02(+0.26%)
Jul 19, 2005	7.970	7.990	7.954	7.954	16,876	+0.00(+0.00%)
Jul 18, 2005	7.975	8.006	7.954	7.954	28,709	-0.02(-0.26%)
Jul 15, 2005	7.990	7.990	7.969	7.975	2,133	-0.05(-0.64%)
Jul 14, 2005	7.985	8.027	7.985	8.027	23,083	+0.06(+0.78%)
Jul 13, 2005	7.954	8.011	7.934	7.965	19,592	+0.01(+0.06%)
Jul 12, 2005	8.011	8.011	7.959	7.959	14,548	-0.06(-0.71%)
Jul 11, 2005	8.037	8.037	7.967	8.016	15,906	+0.03(+0.32%)
Jul 08, 2005	7.934	7.990	7.918	7.990	23,859	+0.01(+0.13%)
Jul 07, 2005	7.944	7.980	7.887	7.980	23,859	+0.05(+0.65%)
Jul 06, 2005	7.929	7.939	7.872	7.929	12,996	+0.02(+0.26%)
Jul 05, 2005	7.990	7.996	7.887	7.908	48,689	-0.03(-0.32%)
Jul 01, 2005	7.959	7.965	7.929	7.934	9,505	-0.06(-0.77%)
Jun 30, 2005	7.985	8.016	7.985	7.996	7,177	+0.05(+0.65%)
Jun 29, 2005	7.990	7.990	7.944	7.944	8,923	-0.05(-0.64%)
Jun 28, 2005	7.985	7.996	7.965	7.996	19,592	+0.01(+0.13%)
Jun 27, 2005	7.970	7.985	7.923	7.985	7,953	+0.02(+0.26%)
Jun 24, 2005	7.980	7.984	7.913	7.965	6,401	+0.02(+0.19%)
Jun 23, 2005	7.923	7.980	7.913	7.949	25,411	+0.03(+0.39%)
Jun 22, 2005	7.882	7.918	7.882	7.918	5,625	+0.07(+0.92%)
Jun 21, 2005	7.877	7.877	7.846	7.846	2,521	+0.01(+0.07%)
Jun 20, 2005	7.918	7.939	7.841	7.841	27,157	-0.13(-1.62%)
Jun 17, 2005	7.970	7.970	7.970	7.970	1,163	+0.02(+0.19%)
Jun 16, 2005	7.882	7.954	7.882	7.954	7,759	+0.07(+0.92%)
Jun 15, 2005	7.877	7.990	7.833	7.882	22,889	+0.01(+0.07%)
Jun 14, 2005	7.877	7.949	7.872	7.877	9,893	+0.01(+0.13%)
Jun 13, 2005	7.887	7.887	7.867	7.867	4,073	+0.01(+0.07%)
Jun 10, 2005	7.872	7.872	7.774	7.862	10,087	-0.05(-0.65%)
Jun 09, 2005	7.898	7.944	7.854	7.913	6,401	-0.04(-0.45%)
Jun 08, 2005	8.011	8.016	7.918	7.949	35,110	-0.07(-0.84%)
Jun 07, 2005	8.042	8.068	7.970	8.016	53,927	-0.03(-0.32%)
Jun 06, 2005	8.047	8.047	7.990	8.042	59,164	-0.01(-0.13%)
Jun 03, 2005	8.027	8.166	8.016	8.052	68,281	+0.02(+0.19%)
Jun 02, 2005	7.862	8.037	7.862	8.037	52,375	+0.18(+2.23%)
Jun 01, 2005	7.836	7.913	7.836	7.862	15,712	+0.05(+0.59%)
May 31, 2005	7.841	7.846	7.805	7.815	12,220	+0.00(+0.00%)
May 27, 2005	7.856	7.856	7.815	7.815	8,147	-0.03(-0.33%)
May 26, 2005	7.831	7.913	7.738	7.841	27,933	+0.06(+0.73%)
May 25, 2005	7.779	7.784	7.738	7.784	10,475	+0.00(+0.00%)
May 24, 2005	7.733	7.784	7.733	7.784	14,742	+0.06(+0.80%)
May 23, 2005	7.681	7.722	7.681	7.722	24,441	+0.06(+0.81%)
May 20, 2005	7.666	7.666	7.660	7.660	6,207	+0.01(+0.07%)
May 19, 2005	7.635	7.671	7.635	7.655	13,772	+0.00(+0.00%)
May 18, 2005	7.593	7.655	7.588	7.655	44,034	+0.08(+1.09%)
May 17, 2005	7.573	7.593	7.552	7.573	37,244	-0.01(-0.14%)
May 16, 2005	7.568	7.583	7.537	7.583	20,950	+0.04(+0.48%)
May 13, 2005	7.568	7.568	7.547	7.547	13,578	-0.02(-0.20%)
May 12, 2005	7.583	7.583	7.496	7.563	73,131	-0.01(-0.14%)
May 11, 2005	7.573	7.578	7.552	7.573	11,832	-0.01(-0.07%)
May 10, 2005	7.563	7.599	7.557	7.578	14,548	+0.02(+0.27%)
May 09, 2005	7.511	7.557	7.511	7.557	29,291	+0.04(+0.55%)
May 06, 2005	7.516	7.516	7.485	7.516	19,204	-0.02(-0.21%)
May 05, 2005	7.516	7.532	7.511	7.532	8,729	+0.00(+0.00%)
May 04, 2005	7.526	7.532	7.516	7.532	14,354	+0.01(+0.07%)
May 03, 2005	7.516	7.532	7.516	7.526	11,056	+0.01(+0.14%)
May 02, 2005	7.537	7.542	7.490	7.516	29,679	-0.03(-0.34%)
Apr 29, 2005	7.526	7.547	7.526	7.542	23,471	+0.02(+0.21%)
Apr 28, 2005	7.521	7.545	7.511	7.526	26,187	+0.02(+0.21%)
Apr 27, 2005	7.511	7.521	7.490	7.511	25,993	+0.01(+0.14%)
Apr 26, 2005	7.490	7.547	7.480	7.501	36,274	-0.02(-0.27%)
Apr 25, 2005	7.501	7.521	7.485	7.521	18,816	+0.02(+0.27%)
Apr 22, 2005	7.501	7.501	7.475	7.501	6,207	+0.01(+0.14%)
Apr 21, 2005	7.511	7.511	7.444	7.490	22,501	-0.03(-0.41%)
Apr 20, 2005	7.501	7.521	7.480	7.521	15,130	+0.01(+0.07%)
Apr 19, 2005	7.537	7.547	7.511	7.516	11,832	-0.02(-0.21%)
Apr 18, 2005	7.547	7.547	7.526	7.532	5,043	+0.01(+0.07%)
Apr 15, 2005	7.583	7.588	7.501	7.526	25,411	-0.02(-0.27%)
Apr 14, 2005	7.578	7.593	7.526	7.547	17,264	-0.03(-0.41%)
Apr 13, 2005	7.619	7.673	7.578	7.578	7,953	-0.03(-0.41%)
Apr 12, 2005	7.645	7.645	7.542	7.609	30,649	-0.03(-0.34%)
Apr 11, 2005	7.630	7.649	7.614	7.635	4,461	+0.02(+0.27%)
Apr 08, 2005	7.676	7.676	7.599	7.614	16,294	-0.04(-0.47%)
Apr 07, 2005	7.593	7.650	7.593	7.650	17,846	+0.03(+0.41%)
Apr 06, 2005	7.630	7.630	7.599	7.619	16,100	-0.01(-0.07%)
Apr 05, 2005	7.526	7.624	7.526	7.624	3,297	+0.12(+1.65%)
Apr 04, 2005	7.429	7.521	7.429	7.501	14,742	+0.03(+0.34%)
Apr 01, 2005	7.459	7.542	7.429	7.475	18,816	+0.03(+0.35%)
Mar 31, 2005	7.423	7.521	7.413	7.449	30,067	+0.08(+1.05%)
Mar 30, 2005	7.320	7.382	7.310	7.372	11,832	+0.05(+0.63%)
Mar 29, 2005	7.356	7.382	7.320	7.325	31,037	-0.05(-0.63%)
Mar 28, 2005	7.372	7.444	7.315	7.372	21,338	+0.03(+0.35%)
Mar 24, 2005	7.331	7.372	7.279	7.346	23,277	-0.01(-0.14%)
Mar 23, 2005	7.413	7.454	7.351	7.356	19,592	-0.08(-1.11%)
Mar 22, 2005	7.439	7.439	7.439	7.439	1,357	-0.01(-0.07%)
Mar 21, 2005	7.449	7.485	7.444	7.444	28,515	-0.01(-0.07%)
Mar 18, 2005	7.439	7.465	7.423	7.449	20,756	+0.01(+0.07%)
Mar 17, 2005	7.501	7.515	7.444	7.444	32,007	-0.04(-0.55%)
Mar 16, 2005	7.480	7.511	7.439	7.485	32,395	+0.01(+0.14%)
Mar 15, 2005	7.552	7.568	7.475	7.475	15,906	-0.11(-1.49%)
Mar 14, 2005	7.578	7.676	7.552	7.588	39,766	-0.07(-0.88%)
Mar 11, 2005	7.722	7.733	7.630	7.655	7,371	-0.09(-1.13%)
Mar 10, 2005	7.758	7.764	7.712	7.743	29,873	-0.03(-0.33%)
Mar 09, 2005	7.862	7.862	7.758	7.769	20,174	-0.10(-1.31%)
Mar 08, 2005	7.841	7.882	7.831	7.872	21,338	+0.04(+0.53%)
Mar 07, 2005	7.789	7.831	7.784	7.831	4,655	+0.01(+0.07%)
Mar 04, 2005	7.805	7.825	7.802	7.825	11,444	+0.05(+0.66%)
Mar 03, 2005	7.774	7.779	7.748	7.774	12,026	+0.02(+0.20%)
Mar 02, 2005	7.779	7.779	7.743	7.758	8,729	+0.00(+0.00%)