BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	5.615	5.646	5.550	5.595	457,040	-0.00(-0.06%)
Apr 29, 2008	5.547	5.598	5.540	5.598	257,284	+0.04(+0.74%)
Apr 28, 2008	5.574	5.588	5.536	5.557	218,272	+0.00(+0.06%)
Apr 25, 2008	5.574	5.584	5.512	5.554	357,276	+0.01(+0.12%)
Apr 24, 2008	5.574	5.577	5.519	5.547	233,644	+0.02(+0.31%)
Apr 23, 2008	5.530	5.558	5.492	5.530	289,560	+0.02(+0.44%)
Apr 22, 2008	5.523	5.526	5.461	5.506	235,513	-0.01(-0.12%)
Apr 21, 2008	5.557	5.574	5.495	5.512	318,320	-0.04(-0.68%)
Apr 18, 2008	5.557	5.591	5.502	5.550	346,349	+0.03(+0.56%)
Apr 17, 2008	5.461	5.530	5.454	5.519	274,565	+0.02(+0.44%)
Apr 16, 2008	5.399	5.495	5.372	5.495	392,218	+0.14(+2.62%)
Apr 15, 2008	5.352	5.362	5.300	5.355	314,663	-0.01(-0.13%)
Apr 14, 2008	5.403	5.430	5.324	5.362	351,954	-0.06(-1.07%)
Apr 11, 2008	5.471	5.471	5.399	5.420	263,613	-0.11(-1.98%)
Apr 10, 2008	5.512	5.550	5.482	5.530	334,214	+0.02(+0.31%)
Apr 09, 2008	5.502	5.512	5.417	5.512	330,852	+0.00(+0.06%)
Apr 08, 2008	5.502	5.530	5.454	5.509	314,462	-0.02(-0.31%)
Apr 07, 2008	5.526	5.605	5.488	5.526	273,958	+0.02(+0.37%)
Apr 04, 2008	5.465	5.509	5.430	5.506	282,270	+0.05(+0.88%)
Apr 03, 2008	5.475	5.506	5.437	5.458	351,648	-0.03(-0.50%)
Apr 02, 2008	5.458	5.485	5.396	5.485	343,470	+0.01(+0.25%)
Apr 01, 2008	5.427	5.471	5.410	5.471	387,493	+0.07(+1.27%)
Mar 31, 2008	5.331	5.420	5.304	5.403	253,204	+0.08(+1.54%)
Mar 28, 2008	5.393	5.396	5.273	5.321	428,817	-0.04(-0.83%)
Mar 27, 2008	5.399	5.423	5.341	5.365	279,507	-0.01(-0.19%)
Mar 26, 2008	5.399	5.399	5.321	5.375	254,676	+0.02(+0.38%)
Mar 25, 2008	5.324	5.375	5.314	5.355	334,124	+0.00(+0.06%)
Mar 24, 2008	5.338	5.410	5.310	5.352	367,857	+0.05(+0.97%)
Mar 21, 2008	5.276	5.304	5.208	5.300	445,985	+0.00(+0.00%)
Mar 20, 2008	5.276	5.304	5.208	5.300	445,985	+0.03(+0.65%)
Mar 19, 2008	5.317	5.357	5.252	5.266	482,201	-0.03(-0.58%)
Mar 18, 2008	5.204	5.304	5.201	5.297	530,118	+0.13(+2.52%)
Mar 17, 2008	5.276	5.276	5.037	5.167	987,392	-0.20(-3.70%)
Mar 14, 2008	5.420	5.454	5.290	5.365	288,138	-0.05(-0.95%)
Mar 13, 2008	5.338	5.454	5.283	5.417	383,775	-0.01(-0.13%)
Mar 12, 2008	5.581	5.601	5.406	5.423	385,381	-0.20(-3.47%)
Mar 11, 2008	5.530	5.625	5.365	5.619	605,745	+0.13(+2.31%)
Mar 10, 2008	5.567	5.572	5.314	5.492	611,645	-0.10(-1.84%)
Mar 07, 2008	5.649	5.680	5.557	5.595	627,890	-0.10(-1.74%)
Mar 06, 2008	5.660	5.694	5.629	5.694	355,675	-0.02(-0.30%)
Mar 05, 2008	5.810	5.817	5.673	5.711	518,125	-0.07(-1.13%)
Mar 04, 2008	5.732	5.780	5.632	5.776	470,501	-0.01(-0.12%)
Mar 03, 2008	5.786	5.803	5.718	5.783	407,537	-0.04(-0.65%)
Feb 29, 2008	5.845	5.862	5.732	5.821	386,842	-0.02(-0.41%)
Feb 28, 2008	5.780	5.873	5.769	5.845	313,095	-0.01(-0.23%)
Feb 27, 2008	5.848	5.916	5.749	5.858	403,051	+0.01(+0.18%)
Feb 26, 2008	5.838	5.886	5.776	5.848	526,353	-0.02(-0.35%)
Feb 25, 2008	5.821	5.882	5.762	5.869	379,978	+0.05(+0.88%)
Feb 22, 2008	5.780	5.817	5.690	5.817	397,996	-0.01(-0.18%)
Feb 21, 2008	5.762	5.827	5.643	5.827	542,475	+0.02(+0.41%)
Feb 20, 2008	5.838	5.845	5.687	5.803	525,375	-0.04(-0.76%)
Feb 19, 2008	5.872	5.947	5.776	5.848	407,479	-0.01(-0.18%)
Feb 18, 2008	5.721	5.872	5.721	5.858	0	+0.00(+0.00%)
Feb 15, 2008	5.721	5.872	5.721	5.858	730,981	-0.07(-1.10%)
Feb 14, 2008	6.156	6.156	5.745	5.923	1,463,451	-0.19(-3.08%)
Feb 13, 2008	6.249	6.259	6.040	6.112	793,410	-0.13(-2.08%)
Feb 12, 2008	6.327	6.334	6.235	6.242	477,137	-0.05(-0.82%)
Feb 11, 2008	6.297	6.303	6.218	6.293	289,268	+0.00(+0.05%)
Feb 08, 2008	6.317	6.331	6.231	6.290	338,545	-0.02(-0.27%)
Feb 07, 2008	6.266	6.307	6.214	6.307	417,877	+0.04(+0.66%)
Feb 06, 2008	6.300	6.307	6.218	6.266	439,992	+0.05(+0.88%)
Feb 05, 2008	6.848	9.799	6.190	6.211	697,083	-0.09(-1.41%)
Feb 04, 2008	6.334	6.342	6.266	6.300	465,808	-0.03(-0.49%)
Feb 01, 2008	6.293	6.331	6.259	6.331	596,855	+0.08(+1.26%)
Jan 31, 2008	6.231	6.300	6.218	6.252	585,234	+0.01(+0.22%)
Jan 30, 2008	6.262	6.297	6.225	6.238	387,291	-0.02(-0.27%)
Jan 29, 2008	6.249	6.297	6.207	6.255	546,012	+0.05(+0.83%)
Jan 28, 2008	6.160	6.228	6.081	6.204	627,577	+0.04(+0.67%)
Jan 25, 2008	6.266	6.279	6.060	6.163	607,369	-0.09(-1.42%)
Jan 24, 2008	6.163	6.252	6.139	6.252	563,726	+0.12(+1.90%)
Jan 23, 2008	5.958	6.153	5.879	6.136	703,611	+0.13(+2.17%)
Jan 22, 2008	5.896	6.078	5.855	6.005	785,098	-0.01(-0.17%)
Jan 21, 2008	6.160	6.180	5.934	6.016	0	+0.00(+0.00%)
Jan 18, 2008	6.160	6.180	5.934	6.016	645,250	-0.10(-1.57%)
Jan 17, 2008	6.266	6.273	6.081	6.112	633,115	-0.13(-2.03%)
Jan 16, 2008	6.225	6.283	6.180	6.238	593,420	+0.03(+0.55%)
Jan 15, 2008	6.238	6.255	6.166	6.204	642,838	-0.04(-0.60%)
Jan 14, 2008	6.211	6.255	6.170	6.242	685,480	+0.05(+0.89%)
Jan 11, 2008	6.204	6.204	6.139	6.187	560,090	+0.01(+0.17%)
Jan 10, 2008	6.139	6.242	6.067	6.177	679,638	+0.04(+0.67%)
Jan 09, 2008	6.057	6.136	5.982	6.136	611,447	+0.12(+1.99%)
Jan 08, 2008	6.053	6.134	5.954	6.016	595,698	+0.00(+0.00%)
Jan 07, 2008	6.074	6.101	5.992	6.016	639,187	-0.01(-0.17%)
Jan 04, 2008	6.108	6.110	6.002	6.026	528,818	-0.08(-1.35%)
Jan 03, 2008	5.988	6.108	5.958	6.108	445,751	+0.13(+2.23%)
Jan 02, 2008	5.927	5.975	5.855	5.975	424,226	+0.12(+1.99%)
Jan 01, 2008	5.762	5.916	5.742	5.858	2,398,651	+0.00(+0.00%)
Dec 31, 2007	5.762	5.916	5.742	5.858	2,398,651	+0.13(+2.21%)
Dec 28, 2007	5.756	5.797	5.711	5.732	2,053,478	-0.01(-0.18%)
Dec 27, 2007	5.810	5.874	5.718	5.742	1,297,671	-0.18(-3.06%)
Dec 26, 2007	5.790	5.954	5.769	5.923	1,428,675	+0.13(+2.25%)
Dec 24, 2007	5.677	5.803	5.677	5.793	1,008,213	+0.12(+2.17%)
Dec 21, 2007	5.677	5.735	5.656	5.670	1,297,613	-0.02(-0.30%)
Dec 20, 2007	5.718	5.769	5.598	5.687	1,192,358	-0.02(-0.36%)
Dec 19, 2007	5.595	5.718	5.540	5.708	1,170,602	+0.10(+1.83%)
Dec 18, 2007	5.615	5.656	5.516	5.605	1,539,067	-0.05(-0.85%)
Dec 17, 2007	5.776	5.776	5.581	5.653	1,096,709	-0.11(-1.84%)
Dec 14, 2007	5.762	5.769	5.639	5.759	1,124,175	-0.00(-0.06%)
Dec 13, 2007	5.889	5.958	5.711	5.762	1,093,488	-0.10(-1.75%)
Dec 12, 2007	5.923	6.029	5.786	5.865	1,425,868	-0.03(-0.52%)
Dec 11, 2007	5.985	5.988	5.810	5.896	1,137,841	-0.13(-2.16%)
Dec 10, 2007	6.084	6.122	6.019	6.026	961,190	-0.06(-0.96%)
Dec 07, 2007	6.053	6.095	5.954	6.084	1,116,278	+0.07(+1.08%)
Dec 06, 2007	5.968	6.067	5.961	6.019	1,031,870	+0.01(+0.23%)
Dec 05, 2007	6.002	6.026	5.954	6.005	1,122,379	+0.02(+0.40%)
Dec 04, 2007	5.985	6.023	5.934	5.982	933,152	+0.01(+0.11%)
Dec 03, 2007	5.916	6.009	5.889	5.975	647,219	+0.02(+0.35%)
Nov 30, 2007	5.817	5.954	5.817	5.954	937,241	+0.19(+3.27%)
Nov 29, 2007	5.783	5.786	5.673	5.766	842,611	-0.01(-0.24%)
Nov 28, 2007	5.622	5.807	5.608	5.780	1,246,247	+0.16(+2.80%)
Nov 27, 2007	5.601	5.646	5.488	5.622	1,425,868	+0.10(+1.73%)
Nov 26, 2007	5.649	5.738	5.482	5.526	1,086,779	-0.14(-2.48%)
Nov 23, 2007	5.756	5.756	5.653	5.667	281,844	+0.02(+0.30%)
Nov 21, 2007	5.697	5.732	5.488	5.649	926,434	-0.14(-2.42%)
Nov 20, 2007	5.745	5.821	5.632	5.790	942,790	-0.00(-0.06%)
Nov 19, 2007	5.780	5.814	5.619	5.793	928,771	-0.04(-0.70%)
Nov 16, 2007	5.865	5.865	5.694	5.834	670,000	+0.04(+0.71%)
Nov 15, 2007	5.855	5.886	5.704	5.793	820,122	-0.11(-1.91%)
Nov 14, 2007	6.016	6.074	5.862	5.906	793,836	-0.11(-1.88%)
Nov 13, 2007	5.937	6.019	5.841	6.019	835,602	+0.06(+0.98%)
Nov 12, 2007	6.033	6.036	5.872	5.961	616,260	-0.07(-1.19%)
Nov 09, 2007	6.122	6.122	5.951	6.033	758,204	-0.13(-2.11%)
Nov 08, 2007	6.132	6.211	6.067	6.163	767,258	+0.03(+0.56%)
Nov 07, 2007	6.122	6.197	6.036	6.129	706,216	-0.12(-1.97%)
Nov 06, 2007	6.283	6.297	6.125	6.252	594,355	-0.02(-0.38%)
Nov 05, 2007	6.166	6.279	6.132	6.276	700,667	+0.01(+0.22%)
Nov 02, 2007	6.262	6.283	6.184	6.262	567,485	+0.00(+0.05%)
Nov 01, 2007	6.344	6.344	6.231	6.259	564,272	-0.13(-1.98%)
Oct 31, 2007	6.293	6.413	6.283	6.386	793,252	+0.05(+0.87%)
Oct 30, 2007	6.403	6.403	6.279	6.331	558,431	-0.05(-0.80%)
Oct 29, 2007	6.348	6.396	6.293	6.382	581,504	+0.04(+0.70%)
Oct 26, 2007	6.317	6.382	6.269	6.338	494,176	+0.04(+0.65%)
Oct 25, 2007	6.351	6.351	6.211	6.297	640,793	-0.03(-0.54%)
Oct 24, 2007	6.283	6.331	6.204	6.331	597,275	+0.04(+0.71%)
Oct 23, 2007	6.300	6.334	6.269	6.286	504,106	-0.03(-0.43%)
Oct 22, 2007	6.266	6.362	6.228	6.314	561,935	-0.02(-0.32%)
Oct 19, 2007	6.433	6.440	6.249	6.334	671,752	-0.10(-1.60%)
Oct 18, 2007	6.420	6.457	6.368	6.437	698,038	-0.04(-0.58%)
Oct 17, 2007	6.464	6.495	6.372	6.475	688,984	+0.04(+0.69%)
Oct 16, 2007	6.540	6.540	6.405	6.430	691,613	-0.12(-1.78%)
Oct 15, 2007	6.697	6.707	6.512	6.546	359,533	-0.11(-1.65%)
Oct 12, 2007	6.772	6.772	6.612	6.656	686,356	-0.07(-1.02%)
Oct 11, 2007	6.759	6.772	6.697	6.724	507,611	-0.08(-1.11%)
Oct 10, 2007	6.793	6.807	6.742	6.800	320,744	+0.03(+0.48%)
Oct 09, 2007	6.796	6.796	6.690	6.768	464,969	+0.02(+0.23%)
Oct 08, 2007	6.752	6.803	6.721	6.752	362,454	+0.01(+0.10%)
Oct 05, 2007	6.711	6.759	6.663	6.745	410,937	+0.09(+1.34%)
Oct 04, 2007	6.612	6.677	6.591	6.656	419,991	+0.06(+0.93%)
Oct 03, 2007	6.588	6.608	6.557	6.594	459,420	+0.02(+0.31%)
Oct 02, 2007	6.553	6.586	6.492	6.574	605,745	+0.05(+0.70%)
Oct 01, 2007	6.481	6.553	6.447	6.528	515,181	+0.06(+0.94%)
Sep 28, 2007	6.427	6.468	6.420	6.468	632,446	+0.04(+0.66%)
Sep 27, 2007	6.499	6.502	6.389	6.425	654,351	-0.00(-0.07%)
Sep 26, 2007	6.437	6.485	6.389	6.430	575,134	+0.02(+0.27%)
Sep 25, 2007	6.471	6.499	6.392	6.413	663,428	-0.06(-0.95%)
Sep 24, 2007	6.564	6.564	6.457	6.475	483,662	-0.04(-0.63%)
Sep 21, 2007	6.444	6.533	6.440	6.516	483,662	+0.05(+0.79%)
Sep 20, 2007	6.522	6.529	6.430	6.464	585,593	-0.06(-0.89%)
Sep 19, 2007	6.618	6.687	6.468	6.522	560,183	-0.10(-1.55%)
Sep 18, 2007	6.574	6.677	6.485	6.625	404,804	+0.10(+1.52%)
Sep 17, 2007	6.612	6.612	6.471	6.526	347,559	-0.05(-0.73%)
Sep 14, 2007	6.673	6.677	6.533	6.574	386,988	-0.09(-1.34%)
Sep 13, 2007	6.714	6.738	6.639	6.663	399,254	-0.01(-0.15%)
Sep 12, 2007	6.769	6.807	6.591	6.673	434,594	-0.15(-2.21%)
Sep 11, 2007	6.831	6.855	6.755	6.824	283,304	+0.07(+0.96%)
Sep 10, 2007	6.872	6.875	6.731	6.759	335,292	-0.05(-0.75%)
Sep 07, 2007	6.861	6.898	6.748	6.810	383,775	-0.07(-1.00%)
Sep 06, 2007	6.861	6.947	6.796	6.879	539,154	+0.03(+0.45%)
Sep 05, 2007	6.769	6.848	6.632	6.848	405,680	+0.05(+0.71%)
Sep 04, 2007	6.742	6.831	6.656	6.800	448,322	+0.06(+0.86%)
Aug 31, 2007	6.762	6.820	6.731	6.742	430,505	+0.00(+0.05%)
Aug 30, 2007	6.731	6.762	6.642	6.738	330,035	+0.01(+0.10%)
Aug 29, 2007	6.612	6.793	6.612	6.731	415,610	+0.15(+2.24%)
Aug 28, 2007	6.779	6.796	6.553	6.584	491,839	-0.17(-2.53%)
Aug 27, 2007	6.844	6.899	6.683	6.755	478,112	-0.06(-0.85%)
Aug 24, 2007	6.796	6.860	6.752	6.814	365,083	+0.09(+1.27%)
Aug 23, 2007	6.985	6.985	6.649	6.728	495,636	-0.15(-2.24%)
Aug 22, 2007	6.848	6.906	6.663	6.882	577,123	+0.14(+2.08%)
Aug 21, 2007	6.591	6.745	6.557	6.742	679,638	+0.14(+2.18%)
Aug 20, 2007	6.509	6.615	6.403	6.598	580,044	+0.18(+2.88%)
Aug 17, 2007	6.386	6.570	6.187	6.413	563,104	+0.28(+4.64%)
Aug 16, 2007	5.615	6.163	5.352	6.129	1,600,816	-0.07(-1.11%)
Aug 15, 2007	6.406	6.423	6.156	6.197	709,429	-0.31(-4.79%)
Aug 14, 2007	6.701	6.735	6.475	6.509	577,415	-0.29(-4.33%)
Aug 13, 2007	6.786	6.909	6.701	6.803	306,961	-0.04(-0.65%)
Aug 10, 2007	6.848	6.879	6.704	6.848	411,521	-0.08(-1.19%)
Aug 09, 2007	7.053	7.087	6.882	6.930	301,120	-0.16(-2.22%)
Aug 08, 2007	6.971	7.118	6.861	7.087	441,020	+0.15(+2.17%)
Aug 07, 2007	6.814	7.019	6.683	6.937	519,002	+0.20(+2.89%)
Aug 06, 2007	6.882	6.903	6.683	6.742	527,472	-0.14(-2.04%)
Aug 03, 2007	6.879	6.930	6.872	6.882	307,253	+0.01(+0.15%)
Aug 02, 2007	6.834	6.971	6.834	6.872	474,023	+0.09(+1.36%)
Aug 01, 2007	6.786	6.930	6.663	6.779	659,194	-0.04(-0.60%)
Jul 31, 2007	6.950	7.098	6.769	6.820	566,316	-0.10(-1.39%)
Jul 30, 2007	6.985	7.026	6.834	6.916	408,600	-0.03(-0.49%)
Jul 27, 2007	6.892	6.978	6.793	6.950	408,308	+0.10(+1.50%)
Jul 26, 2007	7.036	7.074	6.697	6.848	913,875	-0.19(-2.68%)
Jul 25, 2007	7.108	7.173	6.909	7.036	674,965	-0.06(-0.82%)
Jul 24, 2007	7.303	7.303	7.063	7.094	809,608	-0.17(-2.40%)
Jul 23, 2007	7.259	7.303	7.183	7.269	613,631	-0.02(-0.23%)
Jul 20, 2007	7.286	7.310	7.207	7.286	432,550	+0.03(+0.47%)
Jul 19, 2007	7.276	7.303	7.218	7.252	571,282	-0.03(-0.47%)
Jul 18, 2007	7.248	7.289	7.176	7.286	533,897	+0.01(+0.19%)
Jul 17, 2007	7.348	7.351	7.248	7.272	686,356	-0.09(-1.16%)
Jul 16, 2007	7.402	7.447	7.348	7.358	415,318	-0.09(-1.15%)
Jul 13, 2007	7.402	7.529	7.389	7.444	417,070	+0.01(+0.09%)
Jul 12, 2007	7.563	7.563	7.392	7.437	624,146	-0.14(-1.90%)
Jul 11, 2007	7.611	7.666	7.491	7.580	454,163	+0.04(+0.59%)
Jul 10, 2007	7.591	7.669	7.454	7.536	510,532	-0.09(-1.17%)
Jul 09, 2007	7.697	7.752	7.577	7.625	452,118	-0.05(-0.67%)
Jul 06, 2007	7.769	7.772	7.646	7.676	398,962	-0.07(-0.88%)
Jul 05, 2007	7.779	7.793	7.656	7.745	372,676	-0.03(-0.44%)
Jul 03, 2007	7.817	7.817	7.731	7.779	244,751	+0.07(+0.95%)
Jul 02, 2007	7.574	7.738	7.464	7.706	325,362	+0.15(+1.97%)
Jun 29, 2007	7.580	7.683	7.464	7.556	347,267	+0.03(+0.36%)
Jun 28, 2007	7.344	7.598	7.317	7.529	526,887	+0.13(+1.81%)
Jun 27, 2007	7.293	7.430	7.211	7.396	571,574	+0.10(+1.41%)
Jun 26, 2007	7.467	7.481	7.200	7.293	1,185,789	-0.19(-2.56%)
Jun 25, 2007	7.471	7.550	7.344	7.485	601,364	+0.01(+0.18%)
Jun 22, 2007	7.481	7.485	7.375	7.471	655,981	-0.01(-0.18%)
Jun 21, 2007	7.512	7.584	7.461	7.485	633,200	-0.04(-0.59%)
Jun 20, 2007	7.693	7.704	7.474	7.529	607,498	-0.10(-1.26%)
Jun 19, 2007	7.598	7.680	7.450	7.625	659,486	+0.08(+1.00%)
Jun 18, 2007	7.502	7.567	7.498	7.550	574,786	+0.07(+0.96%)
Jun 15, 2007	7.450	7.498	7.433	7.478	678,470	+0.05(+0.65%)
Jun 14, 2007	7.502	7.526	7.382	7.430	655,981	-0.06(-0.82%)
Jun 13, 2007	7.440	7.553	7.430	7.491	514,036	-0.03(-0.41%)
Jun 12, 2007	7.550	7.632	7.467	7.522	664,159	-0.04(-0.59%)
Jun 11, 2007	7.659	7.683	7.536	7.567	636,996	-0.13(-1.65%)
Jun 08, 2007	7.604	7.697	7.574	7.693	397,794	+0.07(+0.85%)
Jun 07, 2007	7.745	7.782	7.618	7.628	414,442	-0.12(-1.55%)
Jun 06, 2007	7.803	7.803	7.697	7.748	478,404	-0.06(-0.79%)
Jun 05, 2007	7.810	7.848	7.765	7.810	529,516	-0.01(-0.17%)
Jun 04, 2007	7.875	7.875	7.813	7.824	412,689	-0.05(-0.61%)
Jun 01, 2007	7.779	7.875	7.762	7.872	483,954	+0.09(+1.19%)
May 31, 2007	7.779	7.779	7.724	7.779	474,608	+0.04(+0.58%)
May 30, 2007	7.704	7.769	7.700	7.735	492,716	+0.02(+0.27%)
May 29, 2007	7.748	7.800	7.676	7.714	641,670	-0.11(-1.36%)
May 25, 2007	7.772	7.865	7.711	7.820	469,058	+0.08(+1.02%)
May 24, 2007	7.827	7.858	7.714	7.741	757,036	-0.10(-1.27%)
May 23, 2007	7.875	7.981	7.824	7.841	693,073	-0.02(-0.30%)
May 22, 2007	7.875	7.899	7.851	7.865	673,797	-0.00(-0.04%)
May 21, 2007	7.875	7.895	7.827	7.868	612,171	-0.01(-0.13%)
May 18, 2007	7.878	7.919	7.858	7.878	505,274	+0.00(+0.00%)
May 17, 2007	7.933	7.933	7.861	7.878	409,769	-0.04(-0.48%)
May 16, 2007	7.899	7.951	7.868	7.916	467,598	+0.02(+0.22%)
May 15, 2007	7.984	7.991	7.868	7.899	484,830	-0.04(-0.47%)
May 14, 2007	8.029	8.032	7.923	7.937	602,241	-0.07(-0.90%)
May 11, 2007	8.125	8.125	7.991	8.008	587,053	-0.12(-1.47%)
May 10, 2007	8.087	8.166	8.056	8.128	457,668	-0.03(-0.34%)
May 09, 2007	8.097	8.156	8.077	8.156	337,920	+0.07(+0.89%)
May 08, 2007	8.166	8.166	8.067	8.084	302,288	-0.06(-0.71%)
May 07, 2007	8.149	8.176	8.135	8.142	253,221	+0.01(+0.13%)
May 04, 2007	8.152	8.169	8.121	8.132	350,187	-0.01(-0.12%)
May 03, 2007	8.073	8.163	8.046	8.142	374,429	+0.07(+0.84%)
May 02, 2007	8.029	8.135	8.029	8.073	556,678	+0.04(+0.55%)