BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.75	14.75	14.55	14.55	10,300	-0.10(-0.68%)
Oct 28, 2004	14.65	14.65	14.65	14.65	1,600	-0.10(-0.68%)
Oct 27, 2004	14.70	14.78	14.70	14.75	2,400	+0.15(+1.03%)
Oct 26, 2004	14.46	14.60	14.46	14.60	1,300	+0.07(+0.48%)
Oct 25, 2004	14.46	14.53	14.45	14.53	2,300	+0.05(+0.32%)
Oct 22, 2004	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Oct 21, 2004	14.51	14.51	14.45	14.48	1,800	-0.11(-0.73%)
Oct 20, 2004	14.58	14.60	14.38	14.59	9,800	-0.09(-0.61%)
Oct 19, 2004	14.62	14.68	14.52	14.68	5,200	+0.06(+0.41%)
Oct 18, 2004	14.55	14.62	14.49	14.62	1,900	+0.04(+0.27%)
Oct 15, 2004	14.63	14.63	14.58	14.58	1,000	+0.00(+0.00%)
Oct 14, 2004	14.45	14.58	14.43	14.58	3,200	+0.03(+0.21%)
Oct 13, 2004	14.57	14.57	14.55	14.55	800	+0.00(+0.00%)
Oct 12, 2004	14.64	14.64	14.55	14.55	2,600	-0.03(-0.21%)
Oct 11, 2004	14.54	14.58	14.54	14.58	3,000	+0.10(+0.69%)
Oct 08, 2004	14.52	14.52	14.46	14.48	4,600	-0.04(-0.28%)
Oct 07, 2004	14.74	14.74	14.47	14.52	4,800	-0.24(-1.63%)
Oct 06, 2004	14.75	14.76	14.75	14.76	4,600	+0.01(+0.07%)
Oct 05, 2004	14.65	14.75	14.65	14.75	4,500	+0.05(+0.34%)
Oct 04, 2004	14.16	14.70	14.16	14.70	16,100	+0.39(+2.73%)
Oct 01, 2004	14.28	14.31	14.28	14.31	2,300	+0.03(+0.21%)
Sep 30, 2004	14.28	14.28	14.28	14.28	200	+0.03(+0.21%)
Sep 29, 2004	14.29	14.29	14.25	14.25	6,600	-0.04(-0.28%)
Sep 28, 2004	14.29	14.29	14.29	14.29	200	-0.10(-0.69%)
Sep 27, 2004	14.40	14.40	14.35	14.39	1,100	+0.03(+0.21%)
Sep 24, 2004	14.36	14.36	14.36	14.36	1,100	+0.06(+0.42%)
Sep 23, 2004	14.11	14.31	14.11	14.30	5,900	+0.14(+0.99%)
Sep 22, 2004	14.12	14.16	14.12	14.16	700	+0.10(+0.71%)
Sep 21, 2004	14.11	14.12	14.06	14.06	1,300	+0.02(+0.14%)
Sep 20, 2004	14.16	14.16	14.04	14.04	4,800	-0.12(-0.85%)
Sep 17, 2004	14.09	14.16	14.09	14.16	2,100	+0.16(+1.14%)
Sep 16, 2004	14.07	14.07	13.93	14.00	6,600	-0.06(-0.43%)
Sep 15, 2004	14.01	14.06	14.01	14.06	4,300	+0.12(+0.86%)
Sep 14, 2004	14.04	14.04	13.93	13.94	6,200	-0.06(-0.43%)
Sep 13, 2004	13.89	14.00	13.89	14.00	3,900	+0.03(+0.21%)
Sep 10, 2004	13.99	13.99	13.97	13.97	500	-0.03(-0.21%)
Sep 09, 2004	13.90	14.00	13.88	14.00	4,700	+0.10(+0.72%)
Sep 08, 2004	13.90	13.95	13.90	13.90	4,300	+0.00(+0.00%)
Sep 07, 2004	13.95	13.95	13.85	13.90	1,500	-0.05(-0.36%)
Sep 03, 2004	14.03	14.04	13.80	13.95	5,300	-0.09(-0.64%)
Sep 02, 2004	13.92	14.04	13.92	14.04	3,600	+0.11(+0.79%)
Sep 01, 2004	13.95	13.95	13.90	13.93	5,900	+0.02(+0.14%)
Aug 31, 2004	13.95	13.95	13.91	13.91	6,000	-0.04(-0.29%)
Aug 30, 2004	13.94	13.95	13.91	13.95	3,400	+0.02(+0.14%)
Aug 27, 2004	13.93	13.93	13.93	13.93	300	+0.02(+0.14%)
Aug 26, 2004	13.86	13.94	13.80	13.91	9,400	-0.03(-0.22%)
Aug 25, 2004	13.88	13.94	13.88	13.94	3,400	+0.09(+0.65%)
Aug 24, 2004	14.02	14.02	13.78	13.85	9,100	-0.11(-0.79%)
Aug 23, 2004	13.86	13.96	13.74	13.96	4,400	+0.00(+0.00%)
Aug 20, 2004	13.98	13.98	13.96	13.96	800	+0.07(+0.50%)
Aug 19, 2004	13.76	13.89	13.74	13.89	6,900	+0.19(+1.39%)
Aug 18, 2004	13.75	13.80	13.69	13.70	8,800	-0.03(-0.22%)
Aug 17, 2004	13.75	13.80	13.73	13.73	2,100	+0.00(+0.00%)
Aug 16, 2004	13.58	13.73	13.55	13.73	8,100	+0.13(+0.96%)
Aug 13, 2004	13.60	13.60	13.60	13.60	200	-0.05(-0.37%)
Aug 12, 2004	13.65	13.65	13.65	13.65	600	-0.09(-0.66%)
Aug 11, 2004	13.75	13.75	13.70	13.74	4,300	-0.02(-0.15%)
Aug 10, 2004	13.76	13.76	13.76	13.76	500	+0.03(+0.22%)
Aug 09, 2004	13.97	13.99	13.65	13.73	16,200	-0.20(-1.44%)
Aug 06, 2004	13.72	13.99	13.72	13.93	10,800	+0.23(+1.68%)
Aug 05, 2004	13.67	13.71	13.60	13.70	2,200	+0.04(+0.29%)
Aug 04, 2004	13.54	13.66	13.54	13.66	5,300	+0.14(+1.04%)
Aug 03, 2004	13.53	13.53	13.46	13.52	7,100	-0.01(-0.07%)
Aug 02, 2004	13.49	13.54	13.41	13.53	13,200	+0.05(+0.37%)
Jul 30, 2004	13.48	13.48	13.48	13.48	200	+0.06(+0.45%)
Jul 29, 2004	13.42	13.42	13.42	13.42	400	-0.03(-0.22%)
Jul 28, 2004	13.38	13.50	13.38	13.45	3,900	-0.03(-0.22%)
Jul 27, 2004	13.57	13.57	13.36	13.48	16,200	-0.09(-0.66%)
Jul 26, 2004	13.53	13.59	13.52	13.57	4,100	+0.07(+0.52%)
Jul 23, 2004	13.48	13.50	13.48	13.50	2,000	+0.03(+0.22%)
Jul 22, 2004	13.40	13.47	13.40	13.47	3,400	-0.03(-0.22%)
Jul 21, 2004	13.50	13.50	13.50	13.50	1,000	-0.01(-0.07%)
Jul 20, 2004	13.49	13.51	13.49	13.51	1,000	+0.01(+0.07%)
Jul 19, 2004	13.49	13.50	13.49	13.50	1,200	+0.02(+0.15%)
Jul 16, 2004	13.41	13.48	13.41	13.48	2,200	+0.08(+0.60%)
Jul 15, 2004	13.60	13.63	13.30	13.40	16,800	-0.25(-1.83%)
Jul 14, 2004	13.64	13.65	13.64	13.65	1,700	+0.00(+0.00%)
Jul 13, 2004	13.57	13.65	13.56	13.65	4,700	-0.01(-0.07%)
Jul 12, 2004	13.67	13.67	13.66	13.66	2,700	-0.01(-0.07%)
Jul 09, 2004	13.65	13.70	13.65	13.67	4,400	+0.01(+0.07%)
Jul 08, 2004	13.65	13.66	13.65	13.66	3,100	+0.00(+0.00%)
Jul 07, 2004	13.60	13.66	13.60	13.66	2,100	+0.12(+0.89%)
Jul 06, 2004	13.75	13.75	13.54	13.54	3,400	-0.22(-1.60%)
Jul 02, 2004	13.32	13.76	13.32	13.76	6,100	+0.48(+3.61%)
Jul 01, 2004	13.10	13.28	13.10	13.28	3,700	+0.24(+1.84%)
Jun 30, 2004	12.93	13.04	12.93	13.04	3,800	+0.16(+1.24%)
Jun 29, 2004	12.83	12.92	12.82	12.88	6,100	+0.06(+0.47%)
Jun 28, 2004	12.99	12.99	12.82	12.82	10,700	-0.17(-1.31%)
Jun 25, 2004	12.97	12.99	12.97	12.99	6,700	+0.05(+0.39%)
Jun 24, 2004	12.90	12.94	12.90	12.94	19,800	-0.01(-0.08%)
Jun 23, 2004	12.96	13.00	12.94	12.95	10,600	+0.00(+0.00%)
Jun 22, 2004	13.18	13.20	12.90	12.95	12,500	-0.22(-1.67%)
Jun 21, 2004	13.14	13.17	13.10	13.17	4,300	+0.06(+0.46%)
Jun 18, 2004	13.11	13.11	13.10	13.11	2,500	+0.00(+0.00%)
Jun 17, 2004	13.13	13.13	13.10	13.11	700	-0.01(-0.08%)
Jun 16, 2004	13.12	13.12	13.12	13.12	1,100	+0.00(+0.00%)
Jun 15, 2004	13.10	13.12	13.10	13.12	1,100	+0.06(+0.46%)
Jun 14, 2004	13.27	13.27	13.04	13.06	20,100	-0.38(-2.83%)
Jun 10, 2004	13.48	13.48	13.44	13.44	2,400	+0.02(+0.15%)
Jun 09, 2004	13.50	13.50	13.40	13.42	1,400	-0.10(-0.74%)
Jun 08, 2004	13.65	13.65	13.52	13.52	2,100	-0.05(-0.37%)
Jun 07, 2004	13.33	13.60	13.33	13.57	5,500	+0.25(+1.88%)
Jun 04, 2004	13.40	13.40	13.32	13.32	1,200	-0.03(-0.22%)
Jun 03, 2004	13.55	13.55	13.35	13.35	3,400	-0.19(-1.40%)
Jun 02, 2004	13.43	13.56	13.43	13.54	10,900	+0.12(+0.89%)
Jun 01, 2004	13.29	13.42	13.29	13.42	6,600	+0.15(+1.13%)
May 28, 2004	13.25	13.28	13.25	13.27	500	+0.06(+0.45%)
May 27, 2004	13.26	13.26	13.20	13.21	9,300	-0.11(-0.83%)
May 26, 2004	13.20	13.33	13.20	13.32	2,400	+0.16(+1.22%)
May 25, 2004	13.32	13.34	13.12	13.16	8,300	-0.22(-1.64%)
May 24, 2004	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
May 21, 2004	13.30	13.38	13.30	13.38	1,800	+0.00(+0.00%)
May 20, 2004	13.40	13.40	13.38	13.38	400	+0.03(+0.22%)
May 19, 2004	13.35	13.40	13.35	13.35	900	+0.10(+0.75%)
May 18, 2004	13.10	13.25	13.10	13.25	1,600	+0.15(+1.15%)
May 17, 2004	13.10	13.10	13.10	13.10	900	+0.13(+1.00%)
May 14, 2004	12.99	13.00	12.97	12.97	2,000	+0.03(+0.23%)
May 13, 2004	12.86	12.94	12.75	12.94	3,500	+0.04(+0.31%)
May 12, 2004	13.00	13.00	12.82	12.90	9,000	-0.19(-1.45%)
May 11, 2004	13.06	13.09	12.86	13.09	6,700	+0.02(+0.15%)
May 10, 2004	13.50	13.65	13.07	13.07	13,100	-0.51(-3.76%)
May 07, 2004	13.70	13.70	13.58	13.58	4,500	-0.11(-0.80%)
May 06, 2004	13.69	13.70	13.69	13.69	7,600	+0.00(+0.00%)
May 05, 2004	13.68	13.69	13.61	13.69	6,000	+0.00(+0.00%)
May 04, 2004	13.55	13.69	13.55	13.69	2,000	+0.18(+1.33%)
May 03, 2004	13.55	13.68	13.44	13.51	14,600	-0.04(-0.30%)
Apr 30, 2004	13.58	13.58	13.54	13.55	7,300	+0.00(+0.00%)
Apr 29, 2004	13.53	13.59	13.48	13.55	8,400	-0.03(-0.22%)
Apr 28, 2004	13.58	13.58	13.58	13.58	400	+0.02(+0.15%)
Apr 27, 2004	13.55	13.63	13.54	13.56	4,100	+0.10(+0.74%)
Apr 26, 2004	13.62	13.62	13.42	13.46	9,700	-0.26(-1.90%)
Apr 23, 2004	13.72	13.72	13.72	13.72	0	+0.00(+0.00%)
Apr 22, 2004	13.72	13.72	13.72	13.72	1,200	+0.02(+0.15%)
Apr 21, 2004	13.79	13.79	13.70	13.70	9,700	-0.09(-0.65%)
Apr 20, 2004	13.68	13.85	13.55	13.79	10,200	+0.11(+0.80%)
Apr 19, 2004	13.81	13.86	13.63	13.68	8,100	-0.10(-0.73%)
Apr 16, 2004	13.70	13.80	13.65	13.78	6,900	+0.22(+1.62%)
Apr 15, 2004	13.70	13.70	13.56	13.56	6,700	-0.09(-0.66%)
Apr 14, 2004	13.70	13.74	13.60	13.65	8,900	-0.14(-1.02%)
Apr 13, 2004	14.02	14.02	13.60	13.79	14,600	-0.31(-2.20%)
Apr 12, 2004	14.23	14.23	14.10	14.10	3,500	-0.10(-0.70%)
Apr 08, 2004	14.23	14.23	14.20	14.20	1,200	-0.03(-0.21%)
Apr 07, 2004	14.15	14.23	14.15	14.23	2,900	+0.13(+0.92%)
Apr 06, 2004	14.20	14.23	14.10	14.10	7,300	-0.26(-1.81%)
Apr 05, 2004	14.90	14.90	14.36	14.36	13,700	-0.49(-3.30%)
Apr 02, 2004	14.93	14.93	14.75	14.85	6,800	-0.10(-0.67%)
Apr 01, 2004	14.88	15.10	14.88	14.95	5,900	+0.07(+0.47%)
Mar 31, 2004	14.90	14.98	14.88	14.88	4,100	+0.03(+0.20%)
Mar 30, 2004	14.96	14.96	14.85	14.85	1,900	-0.09(-0.60%)
Mar 29, 2004	14.92	14.94	14.88	14.94	3,500	-0.01(-0.07%)
Mar 26, 2004	14.98	14.98	14.95	14.95	1,200	-0.05(-0.33%)
Mar 25, 2004	15.06	15.06	15.00	15.00	5,300	-0.05(-0.33%)
Mar 24, 2004	15.00	15.05	14.98	15.05	16,200	+0.05(+0.33%)
Mar 23, 2004	15.00	15.00	15.00	15.00	2,300	-0.03(-0.20%)
Mar 22, 2004	14.92	15.03	14.92	15.03	2,300	+0.14(+0.94%)
Mar 19, 2004	15.05	15.05	14.86	14.89	6,900	-0.16(-1.06%)
Mar 18, 2004	15.12	15.14	15.05	15.05	4,100	+0.02(+0.13%)
Mar 17, 2004	14.98	15.07	14.98	15.03	12,200	+0.05(+0.33%)
Mar 16, 2004	14.97	14.98	14.89	14.98	2,700	+0.00(+0.00%)
Mar 15, 2004	14.99	14.99	14.98	14.98	2,900	+0.00(+0.00%)
Mar 12, 2004	14.98	14.98	14.98	14.98	700	+0.02(+0.13%)
Mar 11, 2004	15.00	15.00	14.95	14.96	8,600	-0.04(-0.27%)
Mar 10, 2004	15.00	15.04	15.00	15.00	13,400	+0.00(+0.00%)
Mar 09, 2004	14.99	15.00	14.95	15.00	17,900	+0.01(+0.07%)
Mar 08, 2004	14.99	14.99	14.99	14.99	2,300	+0.01(+0.07%)
Mar 05, 2004	14.95	14.98	14.95	14.98	5,000	+0.04(+0.27%)
Mar 04, 2004	14.94	14.95	14.91	14.94	6,300	+0.05(+0.34%)
Mar 03, 2004	14.93	14.94	14.89	14.89	6,000	-0.06(-0.40%)
Mar 02, 2004	14.92	14.95	14.92	14.95	2,400	+0.06(+0.40%)
Mar 01, 2004	14.93	14.93	14.89	14.89	3,200	-0.04(-0.27%)
Feb 27, 2004	14.93	14.93	14.93	14.93	2,700	+0.00(+0.00%)
Feb 26, 2004	14.92	14.93	14.92	14.93	1,700	+0.01(+0.07%)
Feb 25, 2004	14.88	14.92	14.88	14.92	2,100	+0.04(+0.27%)
Feb 24, 2004	14.94	14.94	14.82	14.88	2,700	-0.05(-0.33%)
Feb 23, 2004	14.95	14.95	14.80	14.93	13,400	-0.02(-0.13%)
Feb 20, 2004	14.95	14.95	14.95	14.95	2,000	+0.00(+0.00%)
Feb 19, 2004	14.85	14.95	14.83	14.95	13,900	+0.01(+0.07%)
Feb 18, 2004	14.94	14.94	14.81	14.94	8,300	+0.00(+0.00%)
Feb 17, 2004	14.83	14.94	14.83	14.94	900	+0.04(+0.27%)
Feb 13, 2004	14.90	14.90	14.90	14.90	100	+0.00(+0.00%)
Feb 12, 2004	14.90	14.90	14.90	14.90	100	-0.04(-0.27%)
Feb 11, 2004	14.90	14.94	14.83	14.94	12,500	+0.01(+0.07%)
Feb 10, 2004	14.90	14.93	14.86	14.93	6,200	+0.03(+0.20%)
Feb 09, 2004	14.90	14.90	14.90	14.90	1,700	+0.03(+0.20%)
Feb 06, 2004	14.78	14.87	14.74	14.87	5,900	+0.12(+0.81%)
Feb 05, 2004	14.80	14.80	14.65	14.75	8,300	-0.10(-0.67%)
Feb 04, 2004	14.90	14.90	14.85	14.85	2,100	-0.05(-0.34%)
Feb 03, 2004	14.90	14.95	14.90	14.90	4,500	-0.04(-0.27%)
Feb 02, 2004	14.93	14.94	14.89	14.94	7,800	+0.04(+0.27%)
Jan 30, 2004	14.85	14.94	14.85	14.90	4,200	+0.05(+0.34%)
Jan 29, 2004	14.78	14.98	14.78	14.85	7,800	+0.13(+0.88%)
Jan 28, 2004	14.80	14.80	14.70	14.72	8,200	-0.02(-0.14%)
Jan 27, 2004	14.97	14.97	14.74	14.74	1,900	-0.16(-1.07%)
Jan 26, 2004	14.91	14.91	14.90	14.90	1,700	-0.04(-0.27%)
Jan 23, 2004	14.91	14.94	14.90	14.94	9,200	-0.01(-0.07%)
Jan 22, 2004	14.97	14.99	14.88	14.95	9,900	+0.00(+0.00%)
Jan 21, 2004	14.85	14.95	14.85	14.95	1,400	+0.15(+1.01%)
Jan 20, 2004	14.99	14.99	14.80	14.80	7,400	-0.19(-1.27%)
Jan 16, 2004	14.99	15.00	14.95	14.99	9,500	+0.05(+0.33%)
Jan 15, 2004	14.76	14.98	14.67	14.94	6,200	+0.09(+0.61%)
Jan 14, 2004	14.82	14.85	14.69	14.85	4,400	+0.09(+0.61%)
Jan 13, 2004	14.90	14.94	14.76	14.76	2,000	-0.14(-0.94%)
Jan 12, 2004	14.70	14.90	14.70	14.90	2,200	+0.25(+1.71%)
Jan 09, 2004	14.69	14.69	14.69	14.65	4,400	-0.01(-0.07%)
Jan 08, 2004	14.63	14.66	14.63	14.66	1,000	+0.07(+0.48%)
Jan 07, 2004	14.53	14.59	14.41	14.59	2,200	+0.16(+1.11%)
Jan 06, 2004	14.48	14.48	14.43	14.43	6,000	-0.10(-0.69%)
Jan 05, 2004	14.53	14.53	14.40	14.53	2,500	+0.00(+0.00%)
Jan 02, 2004	14.40	14.53	14.40	14.53	4,500	+0.13(+0.90%)
Dec 31, 2003	14.30	14.40	14.30	14.40	1,400	+0.18(+1.27%)
Dec 30, 2003	14.23	14.34	14.22	14.22	15,700	+0.02(+0.14%)
Dec 29, 2003	14.05	14.20	14.05	14.20	6,200	+0.15(+1.07%)
Dec 26, 2003	14.05	14.07	14.05	14.05	2,800	+0.04(+0.29%)
Dec 24, 2003	14.11	14.11	13.99	14.01	3,600	-0.09(-0.64%)
Dec 23, 2003	14.11	14.11	13.96	14.10	7,700	+0.00(+0.00%)
Dec 22, 2003	14.02	14.10	14.02	14.10	1,100	+0.02(+0.14%)
Dec 19, 2003	14.08	14.08	14.08	14.08	0	+0.00(+0.00%)
Dec 18, 2003	14.02	14.08	14.02	14.08	4,900	+0.01(+0.07%)
Dec 17, 2003	14.05	14.07	14.05	14.07	1,500	+0.07(+0.50%)
Dec 16, 2003	14.00	14.01	14.00	14.00	3,200	-0.05(-0.36%)
Dec 15, 2003	14.03	14.05	14.03	14.05	2,300	+0.02(+0.14%)
Dec 12, 2003	13.94	14.03	13.94	14.03	3,400	+0.01(+0.07%)
Dec 11, 2003	13.90	14.02	13.90	14.02	2,100	-0.18(-1.27%)
Dec 10, 2003	14.11	14.20	14.11	14.20	2,100	+0.15(+1.07%)
Dec 09, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Dec 08, 2003	14.25	14.26	14.05	14.05	1,400	-0.15(-1.06%)
Dec 05, 2003	14.11	14.20	14.10	14.20	1,100	+0.05(+0.35%)
Dec 04, 2003	14.15	14.15	14.15	14.15	0	+0.01(+0.07%)
Dec 03, 2003	14.11	14.14	14.11	14.14	2,100	+0.06(+0.43%)
Dec 02, 2003	14.08	14.08	14.08	14.08	0	+0.00(+0.00%)
Dec 01, 2003	14.11	14.11	14.08	14.08	2,400	+0.01(+0.07%)
Nov 28, 2003	14.07	14.07	14.07	14.07	100	+0.03(+0.21%)
Nov 26, 2003	14.04	14.04	14.04	14.04	200	-0.03(-0.21%)
Nov 25, 2003	14.06	14.07	14.06	14.07	1,200	-0.01(-0.07%)
Nov 24, 2003	14.05	14.08	14.05	14.08	2,300	+0.08(+0.57%)
Nov 21, 2003	14.00	14.00	14.00	14.00	300	-0.06(-0.43%)
Nov 20, 2003	14.06	14.06	14.06	14.06	300	+0.00(+0.00%)
Nov 19, 2003	14.28	14.28	14.03	14.06	15,400	-0.22(-1.54%)
Nov 18, 2003	14.28	14.28	14.28	14.28	200	+0.10(+0.71%)
Nov 17, 2003	14.14	14.18	14.14	14.18	1,500	+0.07(+0.50%)
Nov 14, 2003	14.11	14.11	14.11	14.11	1,000	-0.12(-0.84%)
Nov 13, 2003	14.15	14.23	14.15	14.23	2,400	+0.07(+0.49%)
Nov 12, 2003	14.15	14.16	14.15	14.16	3,200	-0.12(-0.84%)
Nov 11, 2003	14.21	14.28	14.20	14.28	4,200	-0.01(-0.07%)
Nov 10, 2003	14.30	14.30	14.26	14.29	8,700	-0.01(-0.07%)
Nov 07, 2003	14.30	14.30	14.30	14.30	5,400	+0.00(+0.00%)
Nov 06, 2003	14.30	14.30	14.30	14.30	400	-0.19(-1.31%)
Nov 05, 2003	14.21	14.49	14.30	14.49	10,200	+0.20(+1.40%)
Nov 04, 2003	14.21	14.29	14.21	14.29	3,000	+0.25(+1.78%)