BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.580	6.580	6.489	6.512	129,342	-0.03(-0.49%)
Oct 28, 2004	6.548	6.594	6.462	6.544	98,379	-0.01(-0.14%)
Oct 27, 2004	6.530	6.557	6.530	6.553	92,669	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.530	6.535	112,872	-0.02(-0.35%)
Oct 25, 2004	6.580	6.598	6.548	6.557	87,838	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,210	+0.05(+0.70%)
Oct 21, 2004	6.548	6.571	6.530	6.548	81,470	+0.00(+0.00%)
Oct 20, 2004	6.548	6.576	6.526	6.548	79,494	+0.01(+0.14%)
Oct 19, 2004	6.485	6.580	6.485	6.539	62,145	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,862	-0.02(-0.35%)
Oct 15, 2004	6.462	6.589	6.462	6.507	73,345	+0.05(+0.70%)
Oct 14, 2004	6.407	6.462	6.407	6.462	67,635	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.416	272,959	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,832	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,051	+0.00(+0.07%)
Oct 08, 2004	6.380	6.407	6.380	6.389	201,150	+0.00(+0.07%)
Oct 07, 2004	6.375	6.389	6.362	6.384	104,088	+0.00(+0.07%)
Oct 06, 2004	6.375	6.407	6.357	6.380	158,988	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,741	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.375	147,788	+0.00(+0.00%)
Oct 01, 2004	6.430	6.430	6.339	6.375	173,920	-0.01(-0.14%)
Sep 30, 2004	6.412	6.416	6.366	6.384	151,521	-0.01(-0.21%)
Sep 29, 2004	6.407	6.430	6.389	6.398	142,298	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.416	90,913	+0.02(+0.28%)
Sep 27, 2004	6.430	6.448	6.394	6.398	80,152	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.375	6.453	147,569	+0.06(+0.93%)
Sep 23, 2004	6.394	6.416	6.384	6.394	64,341	+0.00(+0.00%)
Sep 22, 2004	6.389	6.425	6.389	6.394	67,855	-0.00(-0.07%)
Sep 21, 2004	6.380	6.416	6.375	6.398	66,318	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,443	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.425	90,693	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,311	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.375	6.384	91,571	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.457	169,968	+0.05(+0.78%)
Sep 13, 2004	6.435	6.448	6.371	6.407	142,518	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,183	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,315	+0.00(+0.00%)
Sep 08, 2004	6.375	6.416	6.362	6.412	113,092	+0.03(+0.43%)
Sep 07, 2004	6.325	6.384	6.316	6.384	62,585	+0.05(+0.86%)
Sep 03, 2004	6.375	6.375	6.330	6.330	67,855	+0.00(+0.00%)
Sep 02, 2004	6.357	6.384	6.330	6.330	117,923	-0.05(-0.71%)
Sep 01, 2004	6.366	6.375	6.325	6.375	106,724	+0.01(+0.21%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,733	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,690	-0.02(-0.29%)
Aug 27, 2004	6.316	6.343	6.293	6.339	81,250	+0.03(+0.51%)
Aug 26, 2004	6.284	6.307	6.266	6.307	106,065	+0.02(+0.36%)
Aug 25, 2004	6.216	6.284	6.216	6.284	62,365	+0.05(+0.80%)
Aug 24, 2004	6.230	6.261	6.230	6.234	63,683	+0.00(+0.00%)
Aug 23, 2004	6.289	6.293	6.234	6.234	120,339	-0.05(-0.73%)
Aug 20, 2004	6.271	6.293	6.248	6.280	67,196	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.234	6.266	144,934	-0.04(-0.65%)
Aug 18, 2004	6.275	6.307	6.271	6.307	76,419	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.243	6.266	163,160	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,956	+0.03(+0.51%)
Aug 13, 2004	6.243	6.325	6.220	6.307	140,761	+0.08(+1.32%)
Aug 12, 2004	6.257	6.261	6.216	6.225	72,686	-0.04(-0.65%)
Aug 11, 2004	6.275	6.285	6.239	6.266	59,071	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.252	6.275	48,970	+0.01(+0.15%)
Aug 09, 2004	6.261	6.266	6.234	6.266	86,740	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.243	6.261	38,209	+0.05(+0.81%)
Aug 05, 2004	6.234	6.257	6.193	6.211	72,686	-0.02(-0.37%)
Aug 04, 2004	6.239	6.261	6.216	6.234	132,416	-0.04(-0.58%)
Aug 03, 2004	6.170	6.275	6.148	6.271	177,873	+0.10(+1.62%)
Aug 02, 2004	6.170	6.193	6.120	6.170	81,909	-0.01(-0.22%)
Jul 30, 2004	6.148	6.261	6.129	6.184	57,534	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.079	6.129	127,366	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,142	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,105	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,180	+0.00(+0.00%)
Jul 23, 2004	6.088	6.098	6.061	6.098	32,939	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.047	6.093	53,801	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.088	73,345	-0.03(-0.45%)
Jul 20, 2004	6.070	6.129	6.070	6.116	125,389	+0.01(+0.22%)
Jul 19, 2004	6.084	6.129	6.066	6.102	173,042	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,214	+0.01(+0.23%)
Jul 15, 2004	6.111	6.134	6.038	6.070	139,883	-0.04(-0.67%)
Jul 14, 2004	6.084	6.111	6.084	6.111	54,240	+0.01(+0.15%)
Jul 13, 2004	6.107	6.161	6.075	6.102	118,582	-0.07(-1.11%)
Jul 12, 2004	6.143	6.179	6.125	6.170	90,913	+0.05(+0.74%)
Jul 09, 2004	6.129	6.134	6.098	6.125	45,456	+0.02(+0.30%)
Jul 08, 2004	6.120	6.129	6.093	6.107	100,795	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.020	6.084	79,933	+0.08(+1.29%)
Jul 06, 2004	5.984	6.029	5.956	6.006	337,520	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.965	180,069	+0.00(+0.00%)
Jul 01, 2004	5.956	5.970	5.934	5.965	165,576	+0.05(+0.77%)
Jun 30, 2004	5.865	5.956	5.856	5.920	107,382	+0.02(+0.39%)
Jun 29, 2004	5.893	5.915	5.852	5.897	72,686	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.874	5.874	68,294	-0.05(-0.77%)
Jun 25, 2004	5.865	5.938	5.865	5.920	53,362	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,666	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,828	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.856	5.911	118,362	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.874	5.893	106,504	-0.00(-0.08%)
Jun 18, 2004	5.824	5.902	5.815	5.897	87,619	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.792	66,537	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.774	110,676	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,441	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.792	5.802	50,068	-0.08(-1.39%)
Jun 10, 2004	5.906	5.956	5.865	5.884	162,282	-0.02(-0.39%)
Jun 09, 2004	5.934	5.947	5.906	5.906	69,831	-0.02(-0.31%)
Jun 08, 2004	5.965	5.975	5.915	5.924	92,889	-0.03(-0.54%)
Jun 07, 2004	5.934	5.965	5.924	5.956	85,862	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.924	132,416	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,186	+0.01(+0.15%)
Jun 02, 2004	5.938	5.975	5.938	5.952	130,440	+0.01(+0.23%)
Jun 01, 2004	5.965	5.965	5.929	5.938	115,288	-0.02(-0.38%)
May 28, 2004	5.956	5.988	5.943	5.961	125,170	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.938	5.984	78,176	+0.01(+0.23%)
May 26, 2004	5.938	5.988	5.924	5.970	74,662	+0.05(+0.85%)
May 25, 2004	5.874	5.929	5.865	5.920	117,923	+0.09(+1.48%)
May 24, 2004	5.829	5.865	5.792	5.833	147,569	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,365	+0.01(+0.16%)
May 20, 2004	5.738	5.792	5.715	5.792	95,524	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,345	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,169	+0.00(+0.08%)
May 17, 2004	5.683	5.747	5.683	5.733	113,970	+0.05(+0.88%)
May 14, 2004	5.669	5.715	5.647	5.683	181,387	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,693	-0.08(-1.36%)
May 12, 2004	5.774	5.774	5.692	5.701	142,957	-0.08(-1.34%)
May 11, 2004	5.692	5.779	5.683	5.779	139,444	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.628	5.683	222,671	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.701	5.765	194,562	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.815	5.865	256,708	-0.10(-1.75%)
May 05, 2004	5.979	5.988	5.938	5.970	114,849	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,747	+0.00(+0.00%)
May 03, 2004	5.988	5.993	5.947	5.993	80,811	+0.03(+0.46%)
Apr 30, 2004	5.947	5.988	5.943	5.965	65,879	+0.05(+0.77%)
Apr 29, 2004	5.965	5.993	5.915	5.920	130,001	-0.07(-1.14%)
Apr 28, 2004	6.029	6.029	5.961	5.988	69,173	-0.02(-0.30%)
Apr 27, 2004	6.016	6.038	5.965	6.006	165,576	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.006	6.016	158,329	-0.09(-1.49%)
Apr 23, 2004	6.152	6.152	6.084	6.107	147,129	-0.03(-0.52%)
Apr 22, 2004	6.125	6.170	6.125	6.139	178,312	+0.01(+0.22%)
Apr 21, 2004	6.129	6.179	6.120	6.125	168,211	+0.00(+0.00%)
Apr 20, 2004	6.175	6.202	6.125	6.125	130,660	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,751	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,911	+0.06(+0.96%)
Apr 15, 2004	6.193	6.220	6.166	6.170	128,464	-0.01(-0.22%)
Apr 14, 2004	6.261	6.261	6.179	6.184	115,727	-0.08(-1.31%)
Apr 13, 2004	6.325	6.325	6.266	6.266	147,788	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.366	109,139	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,369	+0.03(+0.50%)
Apr 07, 2004	6.307	6.416	6.307	6.371	141,200	+0.03(+0.50%)
Apr 06, 2004	6.403	6.407	6.293	6.339	144,494	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.407	325,442	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.680	6.690	249,022	-0.06(-0.88%)
Apr 01, 2004	6.785	6.785	6.740	6.749	102,332	-0.00(-0.07%)
Mar 31, 2004	6.726	6.762	6.726	6.753	59,730	+0.03(+0.41%)
Mar 30, 2004	6.762	6.762	6.721	6.726	73,125	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.735	6.767	173,262	+0.00(+0.07%)
Mar 26, 2004	6.762	6.781	6.762	6.762	144,494	-0.01(-0.20%)
Mar 25, 2004	6.790	6.794	6.762	6.776	69,392	-0.01(-0.13%)
Mar 24, 2004	6.785	6.785	6.731	6.785	176,775	+0.01(+0.13%)
Mar 23, 2004	6.776	6.803	6.771	6.776	113,751	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,291	+0.04(+0.61%)
Mar 19, 2004	6.785	6.803	6.694	6.726	193,245	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.762	6.781	61,487	-0.01(-0.20%)
Mar 17, 2004	6.776	6.794	6.753	6.794	114,410	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,065	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,977	+0.01(+0.20%)
Mar 12, 2004	6.721	6.740	6.690	6.726	89,595	+0.02(+0.34%)
Mar 11, 2004	6.685	6.721	6.685	6.703	86,082	-0.04(-0.54%)
Mar 10, 2004	6.721	6.744	6.712	6.740	137,028	+0.01(+0.20%)
Mar 09, 2004	6.753	6.767	6.721	6.726	142,518	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.735	6.753	87,838	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,238	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.721	107,163	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.712	6.740	113,970	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,626	+0.03(+0.48%)
Mar 01, 2004	6.721	6.721	6.680	6.699	66,757	+0.00(+0.07%)
Feb 27, 2004	6.717	6.717	6.680	6.694	55,558	-0.02(-0.27%)
Feb 26, 2004	6.699	6.717	6.690	6.712	45,236	+0.01(+0.20%)
Feb 25, 2004	6.703	6.726	6.694	6.699	61,706	+0.00(+0.07%)
Feb 24, 2004	6.735	6.740	6.676	6.694	113,092	-0.03(-0.47%)
Feb 23, 2004	6.712	6.735	6.676	6.726	134,173	+0.01(+0.20%)
Feb 20, 2004	6.680	6.712	6.653	6.712	135,710	+0.01(+0.14%)
Feb 19, 2004	6.731	6.731	6.680	6.703	66,098	-0.01(-0.20%)
Feb 18, 2004	6.721	6.744	6.694	6.717	131,977	+0.01(+0.14%)
Feb 17, 2004	6.744	6.744	6.690	6.708	126,927	-0.03(-0.47%)
Feb 13, 2004	6.694	6.762	6.694	6.740	141,200	+0.03(+0.41%)
Feb 12, 2004	6.712	6.945	6.690	6.712	118,582	-0.03(-0.41%)
Feb 11, 2004	6.753	6.771	6.731	6.740	97,501	-0.01(-0.13%)
Feb 10, 2004	6.776	6.776	6.740	6.749	103,210	-0.01(-0.13%)
Feb 09, 2004	6.749	6.758	6.721	6.758	91,571	+0.00(+0.00%)
Feb 06, 2004	6.717	6.758	6.717	6.758	62,804	+0.05(+0.82%)
Feb 05, 2004	6.753	6.767	6.703	6.703	48,091	-0.04(-0.54%)
Feb 04, 2004	6.735	6.781	6.694	6.740	155,474	+0.01(+0.20%)
Feb 03, 2004	6.621	6.731	6.621	6.726	108,700	+0.11(+1.65%)
Feb 02, 2004	6.658	6.676	6.617	6.617	117,045	-0.05(-0.75%)
Jan 30, 2004	6.639	6.671	6.612	6.667	73,345	+0.05(+0.69%)
Jan 29, 2004	6.653	6.658	6.617	6.621	54,460	-0.03(-0.48%)
Jan 28, 2004	6.671	6.671	6.617	6.653	76,419	+0.01(+0.14%)
Jan 27, 2004	6.649	6.653	6.603	6.644	111,774	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,606	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,375	-0.03(-0.48%)
Jan 22, 2004	6.694	6.694	6.626	6.667	266,810	+0.01(+0.14%)
Jan 21, 2004	6.680	6.699	6.649	6.658	99,038	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.653	123,193	-0.02(-0.27%)
Jan 16, 2004	6.639	6.671	6.626	6.671	77,956	+0.05(+0.69%)
Jan 15, 2004	6.639	6.658	6.608	6.626	102,771	+0.02(+0.34%)
Jan 14, 2004	6.580	6.630	6.548	6.603	85,423	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,252	-0.08(-1.17%)
Jan 12, 2004	6.557	6.671	6.557	6.621	105,845	+0.03(+0.48%)
Jan 09, 2004	6.535	6.580	6.535	6.589	79,274	+0.08(+1.26%)
Jan 08, 2004	6.421	6.507	6.421	6.507	54,460	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.466	101,893	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.407	104,967	+0.00(+0.00%)
Jan 05, 2004	6.357	6.407	6.353	6.407	162,721	+0.05(+0.79%)
Jan 02, 2004	6.384	6.384	6.357	6.357	81,250	-0.03(-0.43%)
Dec 31, 2003	6.339	6.384	6.312	6.384	107,822	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.284	6.312	110,457	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.302	158,109	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.284	6.298	60,608	-0.01(-0.22%)
Dec 24, 2003	6.275	6.312	6.248	6.312	186,437	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.252	6.284	165,795	-0.00(-0.07%)
Dec 22, 2003	6.302	6.316	6.248	6.289	144,714	-0.03(-0.43%)
Dec 19, 2003	6.243	6.316	6.239	6.316	168,650	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.252	6.293	177,653	+0.00(+0.00%)
Dec 17, 2003	6.252	6.316	6.239	6.293	251,658	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.261	175,897	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.234	159,427	-0.05(-0.80%)
Dec 12, 2003	6.266	6.334	6.248	6.284	181,826	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,744	-0.08(-1.29%)
Dec 10, 2003	6.343	6.343	6.289	6.330	83,666	+0.00(+0.00%)
Dec 09, 2003	6.293	6.330	6.293	6.330	229,039	+0.00(+0.00%)
Dec 08, 2003	6.375	6.407	6.330	6.330	70,710	+0.00(+0.00%)
Dec 05, 2003	6.325	6.375	6.325	6.330	66,098	-0.01(-0.14%)
Dec 04, 2003	6.384	6.394	6.298	6.339	110,237	-0.04(-0.57%)
Dec 03, 2003	6.353	6.375	6.339	6.375	98,159	+0.01(+0.14%)
Dec 02, 2003	6.284	6.343	6.266	6.366	165,795	+0.12(+1.90%)
Dec 01, 2003	6.280	6.366	6.248	6.248	136,808	-0.01(-0.22%)
Nov 28, 2003	6.257	6.261	6.239	6.261	19,324	+0.01(+0.22%)
Nov 26, 2003	6.207	6.248	6.202	6.248	107,822	+0.04(+0.66%)
Nov 25, 2003	6.239	6.239	6.207	6.207	51,166	+0.00(+0.00%)
Nov 24, 2003	6.225	6.261	6.207	6.207	131,538	-0.03(-0.44%)
Nov 21, 2003	6.230	6.248	6.202	6.234	70,271	+0.00(+0.07%)
Nov 20, 2003	6.257	6.275	6.230	6.230	87,399	-0.04(-0.65%)
Nov 19, 2003	6.280	6.302	6.248	6.271	77,737	+0.02(+0.36%)
Nov 18, 2003	6.257	6.280	6.230	6.248	121,217	-0.04(-0.58%)
Nov 17, 2003	6.261	6.284	6.261	6.284	129,562	+0.03(+0.44%)
Nov 14, 2003	6.252	6.257	6.234	6.257	114,849	+0.02(+0.29%)
Nov 13, 2003	6.239	6.239	6.189	6.239	170,846	+0.01(+0.15%)
Nov 12, 2003	6.330	6.330	6.225	6.230	140,981	-0.10(-1.65%)
Nov 11, 2003	6.362	6.375	6.348	6.334	80,152	+0.01(+0.14%)
Nov 10, 2003	6.339	6.339	6.271	6.325	72,906	+0.03(+0.51%)
Nov 07, 2003	6.307	6.307	6.289	6.293	37,331	-0.05(-0.86%)
Nov 06, 2003	6.371	6.371	6.307	6.348	67,855	-0.02(-0.29%)
Nov 05, 2003	6.330	6.389	6.312	6.366	141,640	+0.03(+0.43%)
Nov 04, 2003	6.298	6.339	6.293	6.339	110,072	+0.12(+1.90%)