BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.995	5.016	4.923	4.995	181,392	+0.00(+0.00%)
Sep 29, 2008	5.269	5.269	4.897	4.995	28,373	-0.27(-5.19%)
Sep 26, 2008	5.356	5.356	5.269	5.269	0	-0.09(-1.64%)
Sep 25, 2008	5.377	5.397	5.356	5.356	17,846	-0.04(-0.76%)
Sep 24, 2008	5.397	5.397	5.397	5.397	581	-0.02(-0.29%)
Sep 23, 2008	5.568	5.568	5.361	5.413	59,358	-0.13(-2.33%)
Sep 22, 2008	5.598	5.629	5.511	5.542	32,977	-0.05(-0.92%)
Sep 19, 2008	5.547	5.640	5.506	5.593	0	+0.12(+2.26%)
Sep 18, 2008	5.841	5.872	5.444	5.470	71,967	-0.19(-3.28%)
Sep 17, 2008	5.887	5.887	5.655	5.655	66,923	-0.24(-4.14%)
Sep 16, 2008	5.990	5.990	5.867	5.900	193,982	-0.09(-1.51%)
Sep 15, 2008	6.037	6.037	5.985	5.990	21,970	-0.07(-1.19%)
Sep 12, 2008	6.068	6.068	6.062	6.062	11,056	-0.02(-0.25%)
Sep 11, 2008	6.109	6.114	6.068	6.078	47,331	-0.06(-1.01%)
Sep 10, 2008	6.135	6.145	6.109	6.140	23,471	-0.02(-0.33%)
Sep 09, 2008	6.150	6.171	6.137	6.160	8,535	+0.01(+0.17%)
Sep 08, 2008	6.171	6.171	6.124	6.150	35,886	+0.00(+0.00%)
Sep 05, 2008	6.140	6.155	6.119	6.150	0	+0.01(+0.17%)
Sep 04, 2008	6.119	6.145	6.119	6.140	12,991	+0.02(+0.34%)
Sep 03, 2008	6.093	6.119	6.093	6.119	8,147	+0.03(+0.42%)
Sep 02, 2008	6.093	6.093	6.093	6.093	193	+0.01(+0.17%)
Aug 29, 2008	6.104	6.104	6.031	6.083	10,669	-0.01(-0.17%)
Aug 28, 2008	6.073	6.093	6.068	6.093	4,849	+0.02(+0.34%)
Aug 27, 2008	6.031	6.073	6.031	6.073	3,297	+0.00(+0.00%)
Aug 26, 2008	6.052	6.109	6.026	6.073	38,990	+0.02(+0.34%)
Aug 25, 2008	6.057	6.057	6.031	6.052	1,163	+0.01(+0.09%)
Aug 22, 2008	6.037	6.047	6.026	6.047	26,255	+0.02(+0.26%)
Aug 21, 2008	6.052	6.057	6.031	6.031	153,440	-0.02(-0.34%)
Aug 20, 2008	6.052	6.104	6.047	6.052	56,863	-0.03(-0.42%)
Aug 19, 2008	6.052	6.093	6.052	6.078	22,307	+0.02(+0.34%)
Aug 18, 2008	6.068	6.093	6.057	6.057	14,277	-0.01(-0.12%)
Aug 15, 2008	6.073	6.073	6.057	6.064	0	+0.01(+0.12%)
Aug 14, 2008	6.042	6.109	6.042	6.057	21,823	+0.02(+0.26%)
Aug 13, 2008	6.052	6.062	6.037	6.042	19,204	-0.02(-0.34%)
Aug 12, 2008	6.057	6.078	6.057	6.062	18,738	+0.01(+0.09%)
Aug 11, 2008	6.068	6.078	6.057	6.057	6,692	-0.01(-0.17%)
Aug 08, 2008	6.052	6.073	6.052	6.068	18,428	+0.02(+0.26%)
Aug 07, 2008	6.052	6.068	6.047	6.052	37,050	+0.00(+0.00%)
Aug 06, 2008	6.073	6.073	6.047	6.052	37,700	-0.02(-0.34%)
Aug 05, 2008	6.057	6.078	6.052	6.073	39,240	+0.02(+0.34%)
Aug 04, 2008	6.047	6.073	6.047	6.052	43,036	-0.01(-0.09%)
Aug 01, 2008	6.078	6.083	6.052	6.057	42,482	+0.00(+0.00%)
Jul 31, 2008	6.057	6.078	6.057	6.057	15,518	+0.00(+0.00%)
Jul 30, 2008	6.062	6.068	6.052	6.057	33,529	+0.00(+0.00%)
Jul 29, 2008	6.057	6.062	6.037	6.057	2,900	+0.00(+0.00%)
Jul 28, 2008	6.047	6.078	6.047	6.057	4,655	+0.00(+0.00%)
Jul 25, 2008	6.057	6.083	6.052	6.057	4,587	-0.01(-0.09%)
Jul 24, 2008	6.129	6.129	6.062	6.062	24,635	-0.01(-0.17%)
Jul 23, 2008	6.062	6.088	6.062	6.073	34,102	+0.00(+0.00%)
Jul 22, 2008	6.084	6.084	6.073	6.073	5,241	-0.01(-0.17%)
Jul 21, 2008	6.057	6.093	6.057	6.083	16,682	+0.02(+0.34%)
Jul 18, 2008	6.093	6.098	6.062	6.062	10,669	-0.01(-0.17%)
Jul 17, 2008	6.073	6.109	6.047	6.073	28,709	+0.00(+0.00%)
Jul 16, 2008	6.135	6.135	6.068	6.073	32,686	-0.01(-0.08%)
Jul 15, 2008	6.114	6.114	6.052	6.078	42,676	-0.09(-1.42%)
Jul 14, 2008	6.160	6.176	6.155	6.166	20,562	-0.02(-0.25%)
Jul 11, 2008	6.196	6.196	6.155	6.181	16,507	-0.03(-0.50%)
Jul 10, 2008	6.202	6.227	6.181	6.212	24,053	+0.03(+0.42%)
Jul 09, 2008	6.160	6.196	6.160	6.186	17,497	+0.03(+0.50%)
Jul 08, 2008	6.150	6.176	6.150	6.155	6,983	+0.00(+0.00%)
Jul 07, 2008	6.150	6.181	6.145	6.155	29,485	-0.01(-0.08%)
Jul 04, 2008	6.160	6.160	6.160	6.160	969	+0.00(+0.00%)
Jul 03, 2008	6.160	6.160	6.160	6.160	969	+0.00(+0.00%)
Jul 02, 2008	6.135	6.160	6.135	6.160	19,786	+0.01(+0.08%)
Jul 01, 2008	6.140	6.155	6.129	6.155	7,759	+0.01(+0.17%)
Jun 30, 2008	6.150	6.150	6.124	6.145	27,933	+0.02(+0.25%)
Jun 27, 2008	6.135	6.140	6.129	6.129	3,297	+0.01(+0.08%)
Jun 26, 2008	6.119	6.150	6.119	6.124	17,111	+0.02(+0.25%)
Jun 25, 2008	6.150	6.186	6.098	6.109	39,378	-0.03(-0.50%)
Jun 24, 2008	6.104	6.145	6.093	6.140	113,673	+0.03(+0.51%)
Jun 23, 2008	6.129	6.166	6.083	6.109	60,212	-0.03(-0.42%)
Jun 20, 2008	6.160	6.181	6.135	6.135	14,354	-0.02(-0.34%)
Jun 19, 2008	6.145	6.166	6.119	6.155	20,950	+0.00(+0.00%)
Jun 18, 2008	6.191	6.191	6.155	6.155	26,575	-0.04(-0.58%)
Jun 17, 2008	6.238	6.238	6.191	6.191	13,384	-0.04(-0.66%)
Jun 16, 2008	6.233	6.269	6.222	6.233	14,354	+0.00(+0.00%)
Jun 13, 2008	6.196	6.243	6.191	6.233	20,426	+0.03(+0.42%)
Jun 12, 2008	6.238	6.238	6.191	6.207	31,202	-0.07(-1.07%)
Jun 11, 2008	6.310	6.315	6.274	6.274	21,791	-0.04(-0.65%)
Jun 10, 2008	6.330	6.341	6.315	6.315	19,398	-0.04(-0.57%)
Jun 09, 2008	6.367	6.367	6.346	6.351	20,174	-0.02(-0.24%)
Jun 06, 2008	6.356	6.377	6.356	6.367	29,380	+0.02(+0.32%)
Jun 05, 2008	6.341	6.372	6.341	6.346	12,026	-0.01(-0.08%)
Jun 04, 2008	6.367	6.373	6.351	6.351	15,324	-0.01(-0.08%)
Jun 03, 2008	6.346	6.372	6.346	6.356	14,160	+0.00(+0.00%)
Jun 02, 2008	6.367	6.367	6.346	6.356	2,391	+0.02(+0.33%)
May 30, 2008	6.346	6.346	6.330	6.336	12,026	-0.03(-0.41%)
May 29, 2008	6.372	6.377	6.356	6.361	8,535	-0.01(-0.16%)
May 28, 2008	6.351	6.377	6.346	6.372	10,863	+0.02(+0.32%)
May 27, 2008	6.367	6.377	6.346	6.351	15,982	+0.01(+0.16%)
May 26, 2008	6.346	6.358	6.336	6.341	0	+0.00(+0.00%)
May 23, 2008	6.346	6.358	6.336	6.341	23,588	-0.01(-0.16%)
May 22, 2008	6.367	6.367	6.346	6.351	18,730	-0.02(-0.32%)
May 21, 2008	6.382	6.382	6.372	6.372	7,953	-0.03(-0.40%)
May 20, 2008	6.377	6.397	6.367	6.397	37,134	+0.02(+0.24%)
May 19, 2008	6.330	6.382	6.310	6.382	39,960	+0.02(+0.24%)
May 16, 2008	6.377	6.387	6.367	6.367	3,212	+0.00(+0.00%)
May 15, 2008	6.325	6.367	6.320	6.367	11,250	+0.03(+0.49%)
May 14, 2008	6.372	6.387	6.336	6.336	34,140	-0.03(-0.41%)
May 13, 2008	6.387	6.387	6.341	6.361	10,863	-0.03(-0.48%)
May 12, 2008	6.403	6.428	6.377	6.392	11,386	-0.00(-0.00%)
May 09, 2008	6.377	6.413	6.377	6.392	2,521	+0.04(+0.58%)
May 08, 2008	6.330	6.377	6.320	6.355	37,620	+0.02(+0.31%)
May 07, 2008	6.356	6.382	6.330	6.336	40,930	-0.02(-0.24%)
May 06, 2008	6.341	6.377	6.341	6.351	18,641	+0.02(+0.33%)
May 05, 2008	6.300	6.341	6.294	6.330	55,284	+0.01(+0.08%)
May 02, 2008	6.351	6.351	6.305	6.325	28,321	-0.04(-0.65%)
May 01, 2008	6.336	6.387	6.336	6.367	8,449	+0.02(+0.24%)
Apr 30, 2008	6.300	6.351	6.300	6.351	12,802	+0.03(+0.41%)
Apr 29, 2008	6.315	6.330	6.315	6.325	16,686	+0.01(+0.16%)
Apr 28, 2008	6.305	6.315	6.300	6.315	25,023	+0.02(+0.25%)
Apr 25, 2008	6.300	6.300	6.279	6.300	3,297	+0.00(+0.00%)
Apr 24, 2008	6.325	6.336	6.284	6.300	66,923	-0.03(-0.49%)
Apr 23, 2008	6.330	6.330	6.330	6.330	387	-0.01(-0.16%)
Apr 22, 2008	6.341	6.346	6.325	6.341	30,261	+0.02(+0.33%)
Apr 21, 2008	6.289	6.320	6.279	6.320	11,250	+0.00(+0.00%)
Apr 18, 2008	6.305	6.325	6.305	6.320	5,819	+0.02(+0.33%)
Apr 17, 2008	6.305	6.325	6.300	6.300	9,117	-0.01(-0.08%)
Apr 16, 2008	6.289	6.336	6.289	6.305	21,532	+0.01(+0.08%)
Apr 15, 2008	6.320	6.346	6.300	6.300	23,665	-0.03(-0.41%)
Apr 14, 2008	6.320	6.336	6.320	6.325	5,819	-0.01(-0.08%)
Apr 11, 2008	6.310	6.330	6.310	6.330	12,026	+0.00(+0.00%)
Apr 10, 2008	6.310	6.330	6.310	6.330	7,371	+0.03(+0.41%)
Apr 09, 2008	6.289	6.305	6.289	6.305	3,685	+0.03(+0.49%)
Apr 08, 2008	6.284	6.315	6.274	6.274	5,237	-0.03(-0.49%)
Apr 07, 2008	6.300	6.310	6.258	6.305	32,395	+0.02(+0.25%)
Apr 04, 2008	6.248	6.289	6.248	6.289	18,816	+0.05(+0.74%)
Apr 03, 2008	6.222	6.253	6.217	6.243	26,963	+0.02(+0.25%)
Apr 02, 2008	6.243	6.243	6.217	6.227	19,980	-0.02(-0.25%)
Apr 01, 2008	6.212	6.248	6.212	6.243	11,056	+0.03(+0.50%)
Mar 31, 2008	6.186	6.222	6.181	6.212	17,070	+0.04(+0.58%)
Mar 28, 2008	6.176	6.176	6.176	6.176	775	+0.00(+0.00%)
Mar 27, 2008	6.155	6.207	6.155	6.176	38,796	+0.02(+0.34%)
Mar 26, 2008	6.124	6.155	6.124	6.155	10,669	+0.04(+0.59%)
Mar 25, 2008	6.088	6.119	6.088	6.119	35,799	+0.03(+0.51%)
Mar 24, 2008	6.073	6.098	6.068	6.088	22,113	+0.00(+0.00%)
Mar 21, 2008	6.104	6.104	6.068	6.088	16,876	+0.00(+0.00%)
Mar 20, 2008	6.104	6.104	6.068	6.088	16,876	-0.03(-0.42%)
Mar 19, 2008	6.078	6.119	6.078	6.114	7,953	+0.01(+0.08%)
Mar 18, 2008	6.062	6.124	6.062	6.109	15,712	+0.05(+0.77%)
Mar 17, 2008	6.088	6.088	6.052	6.062	9,699	-0.08(-1.34%)
Mar 14, 2008	6.155	6.166	6.119	6.145	42,094	-0.01(-0.17%)
Mar 13, 2008	6.166	6.181	6.145	6.155	58,150	-0.03(-0.50%)
Mar 12, 2008	6.238	6.238	6.171	6.186	18,816	-0.07(-1.07%)
Mar 11, 2008	6.274	6.294	6.243	6.253	22,501	-0.02(-0.25%)
Mar 10, 2008	6.300	6.336	6.253	6.269	35,692	-0.01(-0.08%)
Mar 07, 2008	6.392	6.392	6.274	6.274	114,643	-0.22(-3.41%)
Mar 06, 2008	6.315	6.495	6.248	6.495	78,174	+0.21(+3.36%)
Mar 05, 2008	6.253	6.330	6.253	6.284	49,271	+0.09(+1.50%)
Mar 04, 2008	6.196	6.212	6.171	6.191	21,726	-0.01(-0.08%)
Mar 03, 2008	6.057	6.196	6.057	6.196	49,659	+0.11(+1.86%)
Feb 29, 2008	6.166	6.166	6.083	6.083	32,395	-0.12(-1.89%)
Feb 28, 2008	6.191	6.243	6.186	6.200	26,769	-0.06(-0.93%)
Feb 27, 2008	6.325	6.336	6.258	6.258	42,870	-0.07(-1.14%)
Feb 26, 2008	6.320	6.336	6.300	6.330	17,264	+0.03(+0.41%)
Feb 25, 2008	6.305	6.325	6.305	6.305	37,021	+0.01(+0.08%)
Feb 22, 2008	6.367	6.367	6.263	6.300	88,649	-0.07(-1.05%)
Feb 21, 2008	6.397	6.397	6.367	6.367	6,789	-0.03(-0.48%)
Feb 20, 2008	6.413	6.413	6.397	6.397	12,996	-0.06(-0.88%)
Feb 19, 2008	6.397	6.459	6.372	6.454	45,197	+0.06(+0.97%)
Feb 18, 2008	6.413	6.413	6.320	6.392	0	+0.00(+0.00%)
Feb 15, 2008	6.413	6.413	6.320	6.392	91,171	-0.02(-0.32%)
Feb 14, 2008	6.568	6.568	6.413	6.413	69,445	-0.18(-2.66%)
Feb 13, 2008	6.691	6.696	6.588	6.588	54,897	-0.11(-1.69%)
Feb 12, 2008	6.681	6.702	6.681	6.702	9,117	+0.03(+0.39%)
Feb 11, 2008	6.660	6.676	6.660	6.676	43,073	+0.02(+0.31%)
Feb 08, 2008	6.629	6.655	6.629	6.655	3,879	+0.02(+0.36%)
Feb 07, 2008	6.671	6.676	6.629	6.632	14,160	-0.03(-0.43%)
Feb 06, 2008	6.650	6.660	6.645	6.660	5,819	+0.02(+0.23%)
Feb 05, 2008	6.619	6.645	6.619	6.645	3,491	+0.03(+0.39%)
Feb 04, 2008	6.619	6.635	6.588	6.619	39,572	-0.01(-0.09%)
Feb 01, 2008	6.609	6.625	6.609	6.625	2,327	+0.01(+0.17%)
Jan 31, 2008	6.609	6.635	6.583	6.614	42,870	-0.02(-0.23%)
Jan 30, 2008	6.614	6.640	6.593	6.629	38,796	+0.01(+0.08%)
Jan 29, 2008	6.660	6.666	6.599	6.624	28,709	-0.03(-0.39%)
Jan 28, 2008	6.722	6.722	6.624	6.650	49,465	-0.03(-0.39%)
Jan 25, 2008	6.702	6.702	6.676	6.676	7,371	-0.03(-0.46%)
Jan 24, 2008	6.707	6.712	6.702	6.707	11,832	-0.01(-0.08%)
Jan 23, 2008	6.691	6.712	6.686	6.712	22,695	+0.05(+0.77%)
Jan 22, 2008	6.573	6.666	6.547	6.660	51,987	+0.07(+1.02%)
Jan 21, 2008	6.655	6.655	6.537	6.593	0	+0.00(+0.00%)
Jan 18, 2008	6.655	6.655	6.537	6.593	40,154	-0.08(-1.16%)
Jan 17, 2008	6.681	6.710	6.666	6.671	32,589	-0.05(-0.69%)
Jan 16, 2008	6.743	6.743	6.717	6.717	12,220	-0.03(-0.38%)
Jan 15, 2008	6.733	6.743	6.717	6.743	7,953	+0.01(+0.15%)
Jan 14, 2008	6.696	6.733	6.696	6.733	14,160	+0.04(+0.62%)
Jan 11, 2008	6.655	6.697	6.655	6.691	26,187	+0.01(+0.15%)
Jan 10, 2008	6.686	6.691	6.681	6.681	18,622	+0.01(+0.08%)
Jan 09, 2008	6.686	6.688	6.676	6.676	14,548	-0.01(-0.15%)
Jan 08, 2008	6.671	6.702	6.666	6.686	25,023	+0.01(+0.15%)
Jan 07, 2008	6.666	6.676	6.660	6.676	19,398	+0.04(+0.54%)
Jan 04, 2008	6.599	6.645	6.588	6.640	86,516	+0.06(+0.86%)
Jan 03, 2008	6.516	6.583	6.495	6.583	69,251	+0.09(+1.35%)
Jan 02, 2008	6.470	6.516	6.444	6.495	18,040	+0.03(+0.48%)
Jan 01, 2008	6.397	6.465	6.397	6.465	69,833	+0.00(+0.00%)
Dec 31, 2007	6.397	6.465	6.397	6.465	69,833	+0.07(+1.13%)
Dec 28, 2007	6.341	6.392	6.341	6.392	81,860	+0.04(+0.57%)
Dec 27, 2007	6.325	6.367	6.315	6.356	67,893	+0.02(+0.33%)
Dec 26, 2007	6.263	6.336	6.263	6.336	56,448	+0.05(+0.82%)
Dec 24, 2007	6.258	6.294	6.258	6.284	34,722	+0.03(+0.41%)
Dec 21, 2007	6.269	6.501	6.243	6.258	65,566	-0.06(-0.90%)
Dec 20, 2007	6.305	6.320	6.305	6.315	28,321	+0.02(+0.25%)
Dec 19, 2007	6.341	6.341	6.227	6.300	178,657	-0.05(-0.81%)
Dec 18, 2007	6.346	6.351	6.289	6.351	85,934	+0.01(+0.16%)
Dec 17, 2007	6.382	6.387	6.341	6.341	40,736	-0.04(-0.61%)
Dec 14, 2007	6.367	6.413	6.341	6.380	20,950	-0.02(-0.27%)
Dec 13, 2007	6.444	6.444	6.361	6.397	56,836	-0.07(-1.12%)
Dec 12, 2007	6.444	6.470	6.408	6.470	28,321	-0.03(-0.40%)
Dec 11, 2007	6.423	6.495	6.413	6.495	57,612	+0.07(+1.12%)
Dec 10, 2007	6.454	6.521	6.403	6.423	66,729	-0.07(-1.03%)
Dec 07, 2007	6.480	6.511	6.470	6.490	21,920	+0.00(+0.00%)
Dec 06, 2007	6.480	6.511	6.480	6.490	28,709	-0.01(-0.08%)
Dec 05, 2007	6.428	6.501	6.428	6.495	36,662	+0.06(+0.96%)
Dec 04, 2007	6.408	6.454	6.408	6.434	56,254	-0.02(-0.24%)
Dec 03, 2007	6.403	6.449	6.403	6.449	26,575	+0.05(+0.72%)
Nov 30, 2007	6.392	6.428	6.382	6.403	16,682	+0.01(+0.16%)
Nov 29, 2007	6.325	6.434	6.325	6.392	63,044	+0.03(+0.40%)
Nov 28, 2007	6.336	6.367	6.305	6.367	44,809	+0.04(+0.65%)
Nov 27, 2007	6.325	6.325	6.310	6.325	70,803	+0.00(+0.00%)
Nov 26, 2007	6.248	6.351	6.238	6.325	52,569	+0.08(+1.32%)
Nov 23, 2007	6.243	6.263	6.238	6.243	20,756	+0.01(+0.08%)
Nov 21, 2007	6.227	6.243	6.217	6.238	39,572	+0.00(+0.00%)
Nov 20, 2007	6.191	6.243	6.016	6.238	97,573	+0.03(+0.50%)
Nov 19, 2007	6.186	6.233	6.181	6.207	98,737	+0.03(+0.42%)
Nov 16, 2007	6.191	6.191	6.160	6.181	59,940	-0.02(-0.25%)
Nov 15, 2007	6.196	6.213	6.171	6.196	37,826	-0.02(-0.25%)
Nov 14, 2007	6.341	6.413	6.186	6.212	85,352	-0.15(-2.35%)
Nov 13, 2007	6.356	6.372	6.325	6.361	22,113	-0.02(-0.32%)
Nov 12, 2007	6.434	6.439	6.382	6.382	6,595	-0.07(-1.12%)
Nov 09, 2007	6.392	6.593	6.320	6.454	66,147	+0.05(+0.72%)
Nov 08, 2007	6.465	6.465	6.397	6.408	15,906	-0.07(-1.03%)
Nov 07, 2007	6.475	6.485	6.454	6.475	6,983	-0.05(-0.71%)
Nov 06, 2007	6.495	6.542	6.485	6.521	7,565	-0.01(-0.08%)
Nov 05, 2007	6.552	6.552	6.511	6.526	9,699	-0.03(-0.47%)
Nov 02, 2007	6.557	6.562	6.552	6.557	20,562	+0.01(+0.08%)
Nov 01, 2007	6.547	6.552	6.547	6.552	4,655	-0.02(-0.24%)
Oct 31, 2007	6.562	6.583	6.562	6.568	20,562	+0.01(+0.08%)
Oct 30, 2007	6.562	6.583	6.562	6.562	8,923	-0.01(-0.08%)
Oct 29, 2007	6.573	6.593	6.557	6.568	39,960	-0.01(-0.08%)
Oct 26, 2007	6.583	6.583	6.573	6.573	28,709	-0.01(-0.08%)
Oct 25, 2007	6.583	6.588	6.557	6.578	32,589	-0.02(-0.31%)
Oct 24, 2007	6.599	6.609	6.583	6.599	40,348	+0.01(+0.08%)
Oct 23, 2007	6.588	6.604	6.588	6.593	52,569	+0.00(+0.00%)
Oct 22, 2007	6.578	6.599	6.547	6.593	55,866	+0.03(+0.39%)
Oct 19, 2007	6.537	6.599	6.526	6.568	107,466	+0.02(+0.31%)
Oct 18, 2007	6.516	6.547	6.516	6.547	22,113	+0.02(+0.24%)
Oct 17, 2007	6.521	6.547	6.506	6.532	40,930	+0.01(+0.16%)
Oct 16, 2007	6.537	6.552	6.521	6.521	31,425	-0.01(-0.16%)
Oct 15, 2007	6.573	6.588	6.526	6.532	42,870	-0.06(-0.86%)
Oct 12, 2007	6.619	6.645	6.557	6.588	37,244	-0.04(-0.62%)
Oct 11, 2007	6.676	6.676	6.583	6.629	18,428	-0.07(-1.08%)
Oct 10, 2007	6.717	6.717	6.671	6.702	16,488	-0.04(-0.54%)
Oct 09, 2007	6.717	6.738	6.717	6.738	6,983	+0.02(+0.31%)
Oct 08, 2007	6.691	6.753	6.671	6.717	78,174	-0.03(-0.46%)
Oct 05, 2007	6.738	6.748	6.702	6.748	15,324	-0.05(-0.76%)
Oct 04, 2007	6.712	6.831	6.691	6.800	46,943	+0.07(+1.00%)
Oct 03, 2007	6.727	6.738	6.691	6.733	7,953	+0.02(+0.31%)
Oct 02, 2007	6.758	6.758	6.691	6.712	54,703	-0.05(-0.76%)