BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.490	6.490	6.408	6.439	172,153	+0.03(+0.43%)
Jan 30, 2006	6.453	6.453	6.380	6.412	104,521	-0.03(-0.49%)
Jan 27, 2006	6.403	6.444	6.403	6.444	72,901	+0.01(+0.21%)
Jan 26, 2006	6.444	6.467	6.421	6.430	197,624	-0.01(-0.14%)
Jan 25, 2006	6.398	6.458	6.376	6.439	136,580	+0.04(+0.64%)
Jan 24, 2006	6.376	6.403	6.367	6.398	140,533	+0.03(+0.43%)
Jan 23, 2006	6.358	6.394	6.358	6.371	149,975	-0.01(-0.21%)
Jan 20, 2006	6.353	6.385	6.335	6.385	130,651	+0.05(+0.86%)
Jan 19, 2006	6.339	6.362	6.321	6.330	108,034	+0.00(+0.07%)
Jan 18, 2006	6.339	6.344	6.317	6.326	68,290	-0.00(-0.07%)
Jan 17, 2006	6.339	6.344	6.303	6.330	112,426	+0.00(+0.00%)
Jan 13, 2006	6.294	6.344	6.294	6.330	69,168	+0.00(+0.00%)
Jan 12, 2006	6.330	6.339	6.294	6.330	119,672	+0.00(+0.07%)
Jan 11, 2006	6.285	6.344	6.280	6.326	114,402	+0.02(+0.29%)
Jan 10, 2006	6.317	6.335	6.271	6.307	115,281	-0.01(-0.14%)
Jan 09, 2006	6.321	6.321	6.262	6.317	181,595	+0.00(+0.00%)
Jan 06, 2006	6.317	6.321	6.285	6.317	191,476	+0.00(+0.07%)
Jan 05, 2006	6.239	6.317	6.239	6.312	135,263	+0.03(+0.43%)
Jan 04, 2006	6.262	6.294	6.244	6.285	166,883	+0.03(+0.51%)
Jan 03, 2006	6.225	6.271	6.203	6.253	243,956	+0.00(+0.07%)
Dec 30, 2005	6.093	6.289	6.089	6.248	328,056	+0.15(+2.39%)
Dec 29, 2005	6.084	6.107	6.048	6.102	387,344	+0.05(+0.90%)
Dec 28, 2005	6.043	6.066	6.016	6.048	275,357	+0.02(+0.30%)
Dec 27, 2005	6.011	6.052	5.998	6.030	261,962	+0.04(+0.61%)
Dec 23, 2005	5.957	6.007	5.935	5.993	179,399	+0.04(+0.61%)
Dec 22, 2005	5.934	5.966	5.925	5.957	388,442	+0.02(+0.38%)
Dec 21, 2005	5.934	5.961	5.920	5.934	269,428	+0.00(+0.00%)
Dec 20, 2005	5.989	5.989	5.929	5.934	330,252	-0.06(-0.99%)
Dec 19, 2005	6.002	6.030	5.989	5.993	185,328	-0.00(-0.08%)
Dec 16, 2005	6.021	6.025	5.989	5.998	104,960	-0.01(-0.23%)
Dec 15, 2005	5.993	6.025	5.980	6.011	171,933	+0.02(+0.28%)
Dec 14, 2005	5.970	6.016	5.943	5.994	269,428	+0.01(+0.25%)
Dec 13, 2005	6.030	6.061	5.975	5.980	277,772	-0.08(-1.35%)
Dec 12, 2005	6.048	6.075	6.043	6.062	109,791	-0.00(-0.07%)
Dec 09, 2005	6.084	6.084	6.034	6.066	119,453	-0.01(-0.15%)
Dec 08, 2005	6.048	6.080	6.034	6.075	124,942	+0.01(+0.23%)
Dec 07, 2005	6.052	6.061	6.034	6.061	68,949	+0.01(+0.15%)
Dec 06, 2005	6.061	6.089	6.043	6.052	188,402	-0.01(-0.15%)
Dec 05, 2005	6.066	6.084	6.057	6.061	141,850	-0.01(-0.22%)
Dec 02, 2005	6.080	6.098	6.061	6.075	118,355	-0.00(-0.08%)
Dec 01, 2005	6.116	6.116	6.052	6.080	95,079	+0.00(+0.00%)
Nov 30, 2005	6.080	6.102	6.048	6.080	85,856	+0.00(+0.00%)
Nov 29, 2005	6.066	6.102	6.048	6.080	148,877	-0.02(-0.37%)
Nov 28, 2005	6.061	6.107	6.057	6.102	194,770	+0.02(+0.37%)
Nov 25, 2005	6.061	6.080	6.057	6.080	69,388	+0.02(+0.38%)
Nov 23, 2005	6.057	6.080	6.048	6.057	103,862	+0.00(+0.00%)
Nov 22, 2005	6.043	6.071	6.043	6.057	125,601	+0.01(+0.15%)
Nov 21, 2005	6.071	6.075	6.034	6.048	120,111	+0.01(+0.15%)
Nov 18, 2005	6.048	6.071	6.030	6.039	130,651	-0.01(-0.15%)
Nov 17, 2005	6.048	6.084	6.034	6.048	250,763	-0.01(-0.15%)
Nov 16, 2005	6.043	6.093	6.043	6.057	187,523	+0.00(+0.00%)
Nov 15, 2005	6.057	6.071	6.034	6.057	151,073	-0.02(-0.37%)
Nov 14, 2005	6.121	6.121	6.061	6.080	111,328	-0.00(-0.07%)
Nov 11, 2005	6.098	6.125	6.080	6.084	198,063	-0.05(-0.89%)
Nov 10, 2005	6.144	6.162	6.134	6.139	187,304	-0.05(-0.74%)
Nov 09, 2005	6.180	6.194	6.157	6.184	117,037	-0.00(-0.00%)
Nov 08, 2005	6.166	6.189	6.166	6.184	140,752	+0.02(+0.30%)
Nov 07, 2005	6.194	6.203	6.166	6.166	94,201	-0.03(-0.44%)
Nov 04, 2005	6.198	6.203	6.157	6.194	153,708	-0.03(-0.44%)
Nov 03, 2005	6.216	6.230	6.194	6.221	26,349	+0.00(+0.00%)
Nov 02, 2005	6.216	6.253	6.166	6.221	99,910	+0.02(+0.37%)
Nov 01, 2005	6.239	6.262	6.194	6.198	72,023	+0.01(+0.15%)
Oct 31, 2005	6.235	6.253	6.189	6.189	85,417	-0.04(-0.66%)
Oct 28, 2005	6.180	6.230	6.180	6.230	60,824	+0.04(+0.66%)
Oct 27, 2005	6.203	6.234	6.180	6.189	102,545	-0.04(-0.66%)
Oct 26, 2005	6.207	6.266	6.194	6.230	165,785	-0.02(-0.36%)
Oct 25, 2005	6.312	6.317	6.244	6.253	119,233	-0.05(-0.79%)
Oct 24, 2005	6.317	6.335	6.294	6.303	50,064	-0.03(-0.50%)
Oct 21, 2005	6.317	6.348	6.280	6.335	115,500	+0.04(+0.58%)
Oct 20, 2005	6.235	6.303	6.216	6.298	146,900	+0.05(+0.80%)
Oct 19, 2005	6.180	6.248	6.153	6.248	187,084	+0.05(+0.81%)
Oct 18, 2005	6.203	6.262	6.180	6.198	144,046	-0.05(-0.87%)
Oct 17, 2005	6.376	6.380	6.253	6.253	166,443	-0.12(-1.93%)
Oct 14, 2005	6.412	6.435	6.344	6.376	75,316	-0.02(-0.36%)
Oct 13, 2005	6.462	6.462	6.353	6.398	158,099	-0.06(-0.92%)
Oct 12, 2005	6.508	6.508	6.430	6.458	85,417	-0.05(-0.84%)
Oct 11, 2005	6.462	6.690	6.462	6.512	156,782	+0.05(+0.78%)
Oct 10, 2005	6.467	6.480	6.435	6.462	73,340	+0.02(+0.35%)
Oct 07, 2005	6.380	6.467	6.367	6.439	229,244	+0.05(+0.71%)
Oct 06, 2005	6.389	6.408	6.344	6.394	165,785	-0.01(-0.14%)
Oct 05, 2005	6.799	6.799	6.394	6.403	708,374	-0.44(-6.39%)
Oct 04, 2005	6.995	6.995	6.804	6.840	214,312	-0.15(-2.21%)
Oct 03, 2005	7.022	7.022	6.968	6.995	88,931	+0.03(+0.39%)
Sep 30, 2005	6.972	7.004	6.968	6.968	54,456	+0.00(+0.00%)
Sep 29, 2005	7.009	7.009	6.936	6.968	53,578	+0.00(+0.07%)
Sep 28, 2005	6.799	6.963	6.799	6.963	153,708	+0.09(+1.26%)
Sep 27, 2005	6.804	6.895	6.804	6.877	126,699	+0.00(+0.00%)
Sep 26, 2005	6.877	6.945	6.868	6.877	78,171	+0.04(+0.53%)
Sep 23, 2005	6.840	6.931	6.817	6.840	50,284	-0.08(-1.18%)
Sep 22, 2005	6.931	6.954	6.922	6.922	47,210	-0.01(-0.13%)
Sep 21, 2005	6.945	6.968	6.927	6.931	85,856	-0.01(-0.20%)
Sep 20, 2005	6.931	6.959	6.863	6.945	241,541	+0.02(+0.26%)
Sep 19, 2005	6.945	6.963	6.909	6.927	70,266	-0.02(-0.26%)
Sep 16, 2005	6.968	6.945	6.945	6.945	92,664	-0.03(-0.46%)
Sep 15, 2005	7.045	7.045	6.968	6.977	53,578	-0.07(-1.03%)
Sep 14, 2005	7.054	7.059	7.013	7.050	96,396	-0.01(-0.13%)
Sep 13, 2005	7.113	7.113	7.059	7.059	131,749	-0.07(-0.96%)
Sep 12, 2005	7.186	7.186	7.104	7.127	88,491	-0.06(-0.89%)
Sep 09, 2005	7.113	7.264	7.109	7.191	67,192	+0.06(+0.83%)
Sep 08, 2005	7.104	7.141	7.082	7.132	51,821	+0.03(+0.38%)
Sep 07, 2005	7.132	7.145	7.104	7.104	77,293	-0.02(-0.26%)
Sep 06, 2005	7.113	7.127	7.095	7.123	69,168	-0.02(-0.26%)
Sep 02, 2005	7.072	7.150	7.068	7.141	93,981	+0.06(+0.90%)
Sep 01, 2005	7.041	7.095	7.022	7.077	87,174	+0.05(+0.71%)
Aug 31, 2005	7.032	7.050	7.013	7.027	72,901	-0.00(-0.06%)
Aug 30, 2005	7.036	7.036	6.972	7.032	104,741	+0.01(+0.19%)
Aug 29, 2005	7.050	7.050	7.013	7.018	67,631	-0.02(-0.32%)
Aug 26, 2005	7.000	7.041	6.991	7.041	46,990	+0.04(+0.59%)
Aug 25, 2005	7.013	7.045	6.991	7.000	82,563	-0.02(-0.32%)
Aug 24, 2005	7.009	7.027	6.995	7.022	72,462	+0.02(+0.26%)
Aug 23, 2005	7.004	7.009	6.991	7.004	63,459	+0.01(+0.20%)
Aug 22, 2005	7.004	7.009	6.986	6.991	43,038	+0.00(+0.07%)
Aug 19, 2005	7.004	7.004	6.972	6.986	45,673	-0.02(-0.26%)
Aug 18, 2005	6.986	7.009	6.977	7.004	51,601	+0.03(+0.39%)
Aug 17, 2005	7.013	7.018	6.977	6.977	89,809	-0.04(-0.58%)
Aug 16, 2005	6.950	7.041	6.950	7.018	104,521	+0.05(+0.65%)
Aug 15, 2005	6.963	6.972	6.931	6.972	89,150	+0.01(+0.13%)
Aug 12, 2005	6.968	6.968	6.936	6.963	49,625	+0.03(+0.39%)
Aug 11, 2005	6.977	7.004	6.927	6.936	81,245	-0.05(-0.78%)
Aug 10, 2005	6.940	6.991	6.922	6.991	49,625	+0.05(+0.66%)
Aug 09, 2005	6.954	6.986	6.899	6.945	119,233	+0.02(+0.26%)
Aug 08, 2005	7.054	7.054	6.913	6.927	120,111	-0.14(-1.93%)
Aug 05, 2005	7.091	7.091	7.050	7.063	67,411	-0.03(-0.38%)
Aug 04, 2005	7.136	7.141	7.063	7.090	103,643	-0.05(-0.64%)
Aug 03, 2005	7.095	7.150	7.072	7.136	189,060	+0.06(+0.84%)
Aug 02, 2005	7.091	7.141	7.068	7.077	63,239	-0.02(-0.26%)
Aug 01, 2005	7.141	7.141	7.050	7.095	89,150	-0.04(-0.51%)
Jul 29, 2005	7.150	7.191	7.109	7.132	28,545	+0.02(+0.26%)
Jul 28, 2005	7.109	7.168	7.109	7.113	100,349	-0.02(-0.26%)
Jul 27, 2005	7.127	7.150	7.022	7.132	115,281	+0.01(+0.13%)
Jul 26, 2005	7.036	7.150	7.036	7.123	127,358	+0.07(+1.03%)
Jul 25, 2005	7.104	7.127	7.036	7.050	89,809	-0.05(-0.77%)
Jul 22, 2005	7.041	7.104	7.036	7.104	46,771	+0.07(+0.97%)
Jul 21, 2005	7.104	7.109	7.036	7.036	96,616	-0.07(-0.96%)
Jul 20, 2005	7.013	7.113	7.004	7.104	150,414	+0.06(+0.91%)
Jul 19, 2005	7.004	7.041	6.945	7.041	140,752	+0.05(+0.72%)
Jul 18, 2005	7.018	7.032	6.972	6.991	73,779	-0.05(-0.65%)
Jul 15, 2005	6.986	7.068	6.977	7.036	100,568	+0.00(+0.06%)
Jul 14, 2005	6.991	7.068	6.981	7.032	77,073	+0.03(+0.46%)
Jul 13, 2005	7.013	7.041	6.977	7.000	66,753	-0.04(-0.58%)
Jul 12, 2005	7.050	7.077	7.027	7.041	90,468	-0.01(-0.13%)
Jul 11, 2005	7.032	7.059	7.009	7.050	87,394	-0.01(-0.13%)
Jul 08, 2005	7.045	7.082	7.027	7.059	99,251	+0.01(+0.19%)
Jul 07, 2005	7.022	7.109	7.022	7.045	200,698	+0.00(+0.06%)
Jul 06, 2005	7.077	7.095	7.032	7.041	105,399	+0.00(+0.00%)
Jul 05, 2005	6.991	7.086	6.991	7.041	179,179	+0.05(+0.78%)
Jul 01, 2005	7.050	7.050	6.945	6.986	116,818	-0.06(-0.90%)
Jun 30, 2005	7.041	7.050	6.995	7.050	203,114	+0.05(+0.78%)
Jun 29, 2005	6.950	7.036	6.936	6.995	281,505	+0.03(+0.39%)
Jun 28, 2005	6.913	7.022	6.904	6.968	172,153	+0.08(+1.12%)
Jun 27, 2005	6.945	6.945	6.886	6.890	92,883	-0.03(-0.39%)
Jun 24, 2005	6.877	6.945	6.877	6.918	61,702	+0.00(+0.07%)
Jun 23, 2005	6.872	6.913	6.854	6.913	109,352	+0.04(+0.53%)
Jun 22, 2005	6.854	6.895	6.840	6.877	156,562	+0.02(+0.27%)
Jun 21, 2005	6.831	6.886	6.831	6.858	216,728	+0.02(+0.33%)
Jun 20, 2005	6.804	6.877	6.781	6.836	168,639	+0.05(+0.74%)
Jun 17, 2005	6.813	6.817	6.786	6.786	75,316	-0.05(-0.67%)
Jun 16, 2005	6.877	6.877	6.795	6.831	175,885	-0.06(-0.86%)
Jun 15, 2005	6.899	6.954	6.890	6.890	124,942	-0.02(-0.33%)
Jun 14, 2005	6.886	6.959	6.863	6.913	146,242	+0.01(+0.13%)
Jun 13, 2005	6.877	6.913	6.877	6.904	131,310	+0.00(+0.00%)
Jun 10, 2005	6.918	6.918	6.854	6.904	89,150	+0.01(+0.20%)
Jun 09, 2005	6.868	6.899	6.868	6.890	100,568	+0.01(+0.20%)
Jun 08, 2005	6.877	6.913	6.877	6.877	118,355	-0.01(-0.20%)
Jun 07, 2005	6.886	6.918	6.886	6.890	80,806	-0.01(-0.20%)
Jun 06, 2005	6.886	6.909	6.877	6.904	157,660	-0.00(-0.07%)
Jun 03, 2005	6.877	6.909	6.877	6.909	145,363	+0.01(+0.20%)
Jun 02, 2005	6.808	6.895	6.786	6.895	204,212	+0.09(+1.27%)
Jun 01, 2005	6.763	6.808	6.740	6.808	126,260	+0.07(+1.01%)
May 31, 2005	6.708	6.740	6.695	6.740	75,097	+0.02(+0.34%)
May 27, 2005	6.699	6.740	6.699	6.717	69,388	-0.01(-0.20%)
May 26, 2005	6.731	6.736	6.672	6.731	114,622	-0.00(-0.07%)
May 25, 2005	6.736	6.749	6.708	6.736	86,735	-0.01(-0.20%)
May 24, 2005	6.708	6.772	6.699	6.749	104,301	+0.04(+0.61%)
May 23, 2005	6.695	6.740	6.690	6.708	89,370	-0.03(-0.41%)
May 20, 2005	6.736	6.736	6.695	6.736	91,785	+0.00(+0.07%)
May 19, 2005	6.731	6.786	6.708	6.731	70,046	-0.05(-0.67%)
May 18, 2005	6.740	6.776	6.736	6.776	42,379	+0.04(+0.54%)
May 17, 2005	6.736	6.781	6.681	6.740	120,770	-0.01(-0.13%)
May 16, 2005	6.763	6.767	6.722	6.749	97,494	-0.03(-0.40%)
May 13, 2005	6.758	6.786	6.736	6.776	22,617	+0.02(+0.34%)
May 12, 2005	6.726	6.758	6.690	6.754	77,732	+0.03(+0.41%)
May 11, 2005	6.731	6.763	6.690	6.726	90,907	+0.01(+0.20%)
May 10, 2005	6.708	6.726	6.667	6.713	91,126	+0.05(+0.75%)
May 09, 2005	6.658	6.704	6.658	6.663	87,174	+0.00(+0.00%)
May 06, 2005	6.685	6.731	6.658	6.663	67,631	-0.06(-0.95%)
May 05, 2005	6.690	6.736	6.672	6.726	126,699	+0.06(+0.96%)
May 04, 2005	6.672	6.740	6.626	6.663	137,678	-0.01(-0.20%)
May 03, 2005	6.626	6.676	6.603	6.676	105,180	+0.05(+0.83%)
May 02, 2005	6.667	6.667	6.608	6.622	103,423	-0.01(-0.14%)
Apr 29, 2005	6.617	6.672	6.594	6.631	64,118	+0.02(+0.34%)
Apr 28, 2005	6.562	6.608	6.549	6.608	89,150	+0.05(+0.69%)
Apr 27, 2005	6.549	6.567	6.508	6.562	87,394	+0.02(+0.28%)
Apr 26, 2005	6.549	6.553	6.508	6.544	107,156	+0.00(+0.07%)
Apr 25, 2005	6.458	6.540	6.458	6.540	111,328	+0.05(+0.77%)
Apr 22, 2005	6.421	6.503	6.421	6.490	120,551	+0.03(+0.49%)
Apr 21, 2005	6.421	6.467	6.421	6.458	126,918	+0.02(+0.35%)
Apr 20, 2005	6.421	6.467	6.398	6.435	135,482	-0.01(-0.21%)
Apr 19, 2005	6.435	6.458	6.417	6.449	51,162	+0.02(+0.28%)
Apr 18, 2005	6.417	6.439	6.403	6.430	66,972	+0.01(+0.14%)
Apr 15, 2005	6.421	6.435	6.389	6.421	64,557	+0.03(+0.50%)
Apr 14, 2005	6.480	6.480	6.380	6.389	145,583	-0.09(-1.34%)
Apr 13, 2005	6.444	6.476	6.430	6.476	87,833	-0.00(-0.07%)
Apr 12, 2005	6.458	6.490	6.449	6.480	58,848	+0.03(+0.42%)
Apr 11, 2005	6.453	6.485	6.453	6.453	38,866	-0.01(-0.14%)
Apr 08, 2005	6.503	6.503	6.458	6.462	54,895	-0.05(-0.70%)
Apr 07, 2005	6.549	6.549	6.503	6.508	65,874	-0.04(-0.63%)
Apr 06, 2005	6.544	6.549	6.517	6.549	72,681	+0.01(+0.14%)
Apr 05, 2005	6.512	6.603	6.476	6.540	59,067	+0.01(+0.14%)
Apr 04, 2005	6.453	6.603	6.376	6.531	162,491	+0.04(+0.63%)
Apr 01, 2005	6.480	6.603	6.398	6.490	141,411	+0.13(+2.08%)
Mar 31, 2005	6.371	6.444	6.321	6.358	131,749	+0.03(+0.50%)
Mar 30, 2005	6.221	6.403	6.221	6.326	121,209	+0.06(+1.02%)
Mar 29, 2005	6.216	6.262	6.198	6.262	164,028	+0.05(+0.81%)
Mar 28, 2005	6.262	6.280	6.198	6.212	90,907	-0.02(-0.37%)
Mar 24, 2005	6.239	6.271	6.216	6.235	83,661	+0.01(+0.15%)
Mar 23, 2005	6.348	6.371	6.225	6.225	80,147	-0.13(-2.08%)
Mar 22, 2005	6.344	6.417	6.344	6.358	89,589	-0.00(-0.07%)
Mar 21, 2005	6.449	6.449	6.317	6.362	195,209	-0.08(-1.27%)
Mar 18, 2005	6.421	6.444	6.398	6.444	105,399	-0.02(-0.35%)
Mar 17, 2005	6.412	6.480	6.412	6.467	40,403	+0.05(+0.85%)
Mar 16, 2005	6.462	6.462	6.412	6.412	52,480	-0.05(-0.78%)
Mar 15, 2005	6.517	6.544	6.458	6.462	138,337	-0.08(-1.18%)
Mar 14, 2005	6.599	6.599	6.494	6.540	135,263	-0.06(-0.90%)
Mar 11, 2005	6.603	6.626	6.544	6.599	53,578	-0.04(-0.55%)
Mar 10, 2005	6.585	6.644	6.572	6.635	85,856	+0.03(+0.48%)
Mar 09, 2005	6.695	6.736	6.590	6.603	150,194	-0.09(-1.36%)
Mar 08, 2005	6.685	6.717	6.667	6.695	70,925	-0.00(-0.07%)
Mar 07, 2005	6.685	6.722	6.685	6.699	52,699	+0.02(+0.27%)
Mar 04, 2005	6.667	6.704	6.658	6.681	67,631	-0.00(-0.07%)
Mar 03, 2005	6.672	6.690	6.654	6.685	78,171	+0.01(+0.20%)
Mar 02, 2005	6.685	6.695	6.649	6.672	154,586	+0.00(+0.00%)
Mar 01, 2005	6.690	6.695	6.644	6.672	113,304	+0.02(+0.34%)
Feb 28, 2005	6.658	6.685	6.649	6.649	42,379	-0.01(-0.14%)
Feb 25, 2005	6.631	6.681	6.631	6.658	59,946	+0.01(+0.14%)
Feb 24, 2005	6.695	6.713	6.626	6.649	112,646	-0.05(-0.68%)
Feb 23, 2005	6.613	6.731	6.613	6.695	92,883	+0.08(+1.24%)
Feb 22, 2005	6.754	6.754	6.572	6.613	173,690	-0.03(-0.48%)
Feb 18, 2005	6.722	6.749	6.626	6.644	114,622	-0.12(-1.82%)
Feb 17, 2005	6.717	6.772	6.717	6.767	74,877	+0.01(+0.13%)
Feb 16, 2005	6.763	6.786	6.740	6.758	97,275	+0.00(+0.00%)
Feb 15, 2005	6.713	6.781	6.713	6.758	147,779	+0.03(+0.41%)
Feb 14, 2005	6.713	6.754	6.685	6.731	88,491	+0.04(+0.54%)
Feb 11, 2005	6.658	6.717	6.658	6.695	78,391	-0.04(-0.54%)
Feb 10, 2005	6.695	6.758	6.695	6.731	147,559	-0.01(-0.14%)
Feb 09, 2005	6.749	6.758	6.695	6.740	116,159	-0.01(-0.20%)
Feb 08, 2005	6.767	6.772	6.736	6.754	84,978	-0.01(-0.13%)
Feb 07, 2005	6.740	6.763	6.676	6.763	103,423	+0.02(+0.34%)
Feb 04, 2005	6.690	6.767	6.690	6.740	59,946	+0.02(+0.34%)
Feb 03, 2005	6.717	6.717	6.658	6.717	137,239	-0.00(-0.07%)
Feb 02, 2005	6.599	6.731	6.585	6.722	180,716	+0.12(+1.79%)