BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.10	14.22	14.05	14.18	6,800	+0.09(+0.64%)
Oct 28, 2005	14.09	14.10	13.95	14.09	6,700	+0.01(+0.07%)
Oct 27, 2005	14.05	14.09	13.99	14.08	5,600	+0.09(+0.64%)
Oct 26, 2005	14.10	14.10	13.99	13.99	1,300	-0.15(-1.06%)
Oct 25, 2005	14.17	14.21	14.10	14.14	4,900	+0.04(+0.28%)
Oct 24, 2005	14.14	14.19	14.07	14.10	7,900	-0.14(-0.98%)
Oct 21, 2005	13.93	14.25	13.92	14.24	25,400	+0.34(+2.45%)
Oct 20, 2005	13.89	14.04	13.79	13.90	34,100	-0.02(-0.14%)
Oct 19, 2005	13.90	13.93	13.90	13.92	5,700	+0.07(+0.51%)
Oct 18, 2005	13.86	13.95	13.80	13.85	18,600	-0.16(-1.14%)
Oct 17, 2005	13.95	14.02	13.94	14.01	6,100	+0.01(+0.07%)
Oct 14, 2005	13.97	14.05	13.97	14.00	13,000	-0.01(-0.07%)
Oct 13, 2005	13.99	14.04	13.95	14.01	13,400	-0.15(-1.06%)
Oct 12, 2005	14.15	14.20	14.10	14.16	20,500	+0.01(+0.07%)
Oct 11, 2005	14.22	14.22	14.15	14.15	3,100	-0.08(-0.56%)
Oct 10, 2005	14.22	14.24	14.12	14.23	15,200	-0.06(-0.42%)
Oct 07, 2005	14.40	14.40	14.23	14.29	18,900	-0.12(-0.83%)
Oct 06, 2005	14.49	14.50	14.41	14.41	6,100	-0.13(-0.89%)
Oct 05, 2005	14.55	14.65	14.54	14.54	6,500	-0.11(-0.75%)
Oct 04, 2005	14.56	14.66	14.48	14.65	3,600	-0.01(-0.07%)
Oct 03, 2005	14.51	14.66	14.46	14.66	9,700	+0.10(+0.69%)
Sep 30, 2005	14.67	14.70	14.51	14.56	5,100	-0.04(-0.27%)
Sep 29, 2005	14.57	14.67	14.57	14.60	3,300	-0.09(-0.61%)
Sep 28, 2005	14.66	14.69	14.64	14.69	1,000	+0.04(+0.27%)
Sep 27, 2005	14.72	14.72	14.65	14.65	2,100	+0.09(+0.62%)
Sep 26, 2005	14.70	14.73	14.56	14.56	2,300	-0.19(-1.27%)
Sep 23, 2005	14.75	14.89	14.62	14.75	8,800	-0.15(-1.02%)
Sep 22, 2005	14.93	14.93	14.85	14.90	3,400	-0.11(-0.73%)
Sep 21, 2005	14.95	15.11	14.95	15.01	18,800	+0.06(+0.40%)
Sep 20, 2005	14.90	14.97	14.90	14.95	1,800	-0.02(-0.13%)
Sep 19, 2005	14.92	14.97	14.84	14.97	11,000	-0.02(-0.13%)
Sep 16, 2005	15.10	14.99	14.99	14.99	2,400	-0.02(-0.13%)
Sep 15, 2005	15.20	15.20	15.00	15.01	8,200	-0.23(-1.51%)
Sep 14, 2005	15.30	15.38	15.24	15.24	6,600	-0.07(-0.46%)
Sep 13, 2005	15.37	15.38	15.30	15.31	14,100	-0.06(-0.39%)
Sep 12, 2005	15.54	15.54	15.20	15.37	16,100	-0.28(-1.79%)
Sep 09, 2005	15.64	15.65	15.63	15.65	1,900	+0.01(+0.06%)
Sep 08, 2005	15.69	15.70	15.61	15.64	6,200	-0.05(-0.32%)
Sep 07, 2005	15.69	15.69	15.62	15.69	4,000	+0.08(+0.51%)
Sep 06, 2005	15.61	15.74	15.56	15.61	8,200	-0.03(-0.19%)
Sep 02, 2005	15.78	15.78	15.62	15.64	10,800	-0.04(-0.26%)
Sep 01, 2005	15.65	15.68	15.57	15.68	8,300	+0.08(+0.51%)
Aug 31, 2005	15.75	15.75	15.60	15.60	4,800	-0.15(-0.95%)
Aug 30, 2005	15.74	15.75	15.66	15.75	2,200	+0.07(+0.45%)
Aug 29, 2005	15.74	15.75	15.68	15.68	9,900	-0.04(-0.25%)
Aug 26, 2005	15.70	15.72	15.70	15.72	3,600	+0.02(+0.13%)
Aug 25, 2005	15.59	15.70	15.59	15.70	4,000	+0.05(+0.32%)
Aug 24, 2005	15.64	15.71	15.64	15.65	11,700	+0.10(+0.64%)
Aug 23, 2005	15.59	15.61	15.48	15.55	8,900	+0.09(+0.58%)
Aug 22, 2005	15.40	15.62	15.40	15.46	11,300	-0.04(-0.26%)
Aug 19, 2005	15.55	15.58	15.50	15.50	3,000	+0.00(+0.00%)
Aug 18, 2005	15.45	15.60	15.45	15.50	4,100	+0.17(+1.11%)
Aug 17, 2005	15.33	15.33	15.28	15.33	5,500	-0.10(-0.65%)
Aug 16, 2005	15.43	15.43	15.42	15.43	6,800	-0.07(-0.45%)
Aug 15, 2005	15.30	15.51	15.26	15.50	15,800	+0.21(+1.37%)
Aug 12, 2005	15.28	15.29	15.20	15.29	9,100	+0.01(+0.07%)
Aug 11, 2005	15.22	15.28	15.20	15.28	3,600	+0.02(+0.13%)
Aug 10, 2005	15.23	15.27	15.23	15.26	2,800	-0.01(-0.07%)
Aug 09, 2005	15.28	15.28	15.23	15.27	5,700	+0.03(+0.20%)
Aug 08, 2005	15.29	15.29	15.24	15.24	1,200	-0.07(-0.46%)
Aug 05, 2005	15.25	15.38	15.25	15.31	16,200	-0.04(-0.26%)
Aug 04, 2005	15.34	15.35	15.30	15.35	7,600	+0.04(+0.26%)
Aug 03, 2005	15.13	15.31	15.13	15.31	26,500	+0.18(+1.19%)
Aug 02, 2005	15.18	15.19	15.05	15.13	19,000	-0.01(-0.07%)
Aug 01, 2005	15.20	15.25	15.06	15.14	11,500	-0.09(-0.59%)
Jul 29, 2005	15.39	15.40	15.23	15.23	18,700	-0.12(-0.78%)
Jul 28, 2005	15.53	15.53	15.35	15.35	10,200	-0.05(-0.32%)
Jul 27, 2005	15.50	15.55	15.40	15.40	4,700	-0.10(-0.65%)
Jul 26, 2005	15.45	15.50	15.41	15.50	2,900	-0.05(-0.32%)
Jul 25, 2005	15.41	15.55	15.39	15.55	8,800	+0.09(+0.58%)
Jul 22, 2005	15.45	15.53	15.45	15.46	14,400	+0.00(+0.00%)
Jul 21, 2005	15.45	15.54	15.45	15.46	13,800	-0.01(-0.06%)
Jul 20, 2005	15.47	15.54	15.41	15.47	9,900	+0.04(+0.26%)
Jul 19, 2005	15.46	15.50	15.43	15.43	8,700	+0.00(+0.00%)
Jul 18, 2005	15.47	15.53	15.43	15.43	14,800	-0.04(-0.26%)
Jul 15, 2005	15.50	15.50	15.46	15.47	1,100	-0.10(-0.64%)
Jul 14, 2005	15.49	15.57	15.49	15.57	11,900	+0.12(+0.78%)
Jul 13, 2005	15.43	15.54	15.39	15.45	10,100	+0.01(+0.06%)
Jul 12, 2005	15.54	15.54	15.44	15.44	7,500	-0.11(-0.71%)
Jul 11, 2005	15.59	15.59	15.45	15.55	8,200	+0.05(+0.32%)
Jul 08, 2005	15.39	15.50	15.36	15.50	12,300	+0.02(+0.13%)
Jul 07, 2005	15.41	15.48	15.30	15.48	12,300	+0.10(+0.65%)
Jul 06, 2005	15.38	15.40	15.27	15.38	6,700	+0.04(+0.26%)
Jul 05, 2005	15.50	15.51	15.30	15.34	25,100	-0.05(-0.32%)
Jul 01, 2005	15.44	15.45	15.38	15.39	4,900	-0.12(-0.77%)
Jun 30, 2005	15.49	15.55	15.49	15.51	3,700	+0.10(+0.65%)
Jun 29, 2005	15.50	15.50	15.41	15.41	4,600	-0.10(-0.64%)
Jun 28, 2005	15.49	15.51	15.45	15.51	10,100	+0.02(+0.13%)
Jun 27, 2005	15.46	15.49	15.37	15.49	4,100	+0.04(+0.26%)
Jun 24, 2005	15.48	15.49	15.35	15.45	3,300	+0.03(+0.19%)
Jun 23, 2005	15.37	15.48	15.35	15.42	13,100	+0.06(+0.39%)
Jun 22, 2005	15.29	15.36	15.29	15.36	2,900	+0.14(+0.92%)
Jun 21, 2005	15.28	15.28	15.22	15.22	1,300	+0.01(+0.07%)
Jun 20, 2005	15.36	15.40	15.21	15.21	14,000	-0.25(-1.62%)
Jun 17, 2005	15.46	15.46	15.46	15.46	600	+0.03(+0.19%)
Jun 16, 2005	15.29	15.43	15.29	15.43	4,000	+0.14(+0.92%)
Jun 15, 2005	15.28	15.50	15.20	15.29	11,800	+0.01(+0.07%)
Jun 14, 2005	15.28	15.42	15.27	15.28	5,100	+0.02(+0.13%)
Jun 13, 2005	15.30	15.30	15.26	15.26	2,100	+0.01(+0.07%)
Jun 10, 2005	15.27	15.27	15.08	15.25	5,200	-0.10(-0.65%)
Jun 09, 2005	15.32	15.41	15.24	15.35	3,300	-0.07(-0.45%)
Jun 08, 2005	15.54	15.55	15.36	15.42	18,100	-0.13(-0.84%)
Jun 07, 2005	15.60	15.65	15.46	15.55	27,800	-0.05(-0.32%)
Jun 06, 2005	15.61	15.61	15.50	15.60	30,500	-0.02(-0.13%)
Jun 03, 2005	15.57	15.84	15.55	15.62	35,200	+0.03(+0.19%)
Jun 02, 2005	15.25	15.59	15.25	15.59	27,000	+0.34(+2.23%)
Jun 01, 2005	15.20	15.35	15.20	15.25	8,100	+0.09(+0.59%)
May 31, 2005	15.21	15.22	15.14	15.16	6,300	+0.00(+0.00%)
May 27, 2005	15.24	15.24	15.16	15.16	4,200	-0.05(-0.33%)
May 26, 2005	15.19	15.35	15.01	15.21	14,400	+0.11(+0.73%)
May 25, 2005	15.09	15.10	15.01	15.10	5,400	+0.00(+0.00%)
May 24, 2005	15.00	15.10	15.00	15.10	7,600	+0.12(+0.80%)
May 23, 2005	14.90	14.98	14.90	14.98	12,600	+0.12(+0.81%)
May 20, 2005	14.87	14.87	14.86	14.86	3,200	+0.01(+0.07%)
May 19, 2005	14.81	14.88	14.81	14.85	7,100	+0.00(+0.00%)
May 18, 2005	14.73	14.85	14.72	14.85	22,700	+0.16(+1.09%)
May 17, 2005	14.69	14.73	14.65	14.69	19,200	-0.02(-0.14%)
May 16, 2005	14.68	14.71	14.62	14.71	10,800	+0.07(+0.48%)
May 13, 2005	14.68	14.68	14.64	14.64	7,000	-0.03(-0.20%)
May 12, 2005	14.71	14.71	14.54	14.67	37,700	-0.02(-0.14%)
May 11, 2005	14.69	14.70	14.65	14.69	6,100	-0.01(-0.07%)
May 10, 2005	14.67	14.74	14.66	14.70	7,500	+0.04(+0.27%)
May 09, 2005	14.57	14.66	14.57	14.66	15,100	+0.08(+0.55%)
May 06, 2005	14.58	14.58	14.52	14.58	9,900	-0.03(-0.21%)
May 05, 2005	14.58	14.61	14.57	14.61	4,500	+0.00(+0.00%)
May 04, 2005	14.60	14.61	14.58	14.61	7,400	+0.01(+0.07%)
May 03, 2005	14.58	14.61	14.58	14.60	5,700	+0.02(+0.14%)
May 02, 2005	14.62	14.63	14.53	14.58	15,300	-0.05(-0.34%)
Apr 29, 2005	14.60	14.64	14.60	14.63	12,100	+0.03(+0.21%)
Apr 28, 2005	14.59	14.64	14.57	14.60	13,500	+0.03(+0.21%)
Apr 27, 2005	14.57	14.59	14.53	14.57	13,400	+0.02(+0.14%)
Apr 26, 2005	14.53	14.64	14.51	14.55	18,700	-0.04(-0.27%)
Apr 25, 2005	14.55	14.59	14.52	14.59	9,700	+0.04(+0.27%)
Apr 22, 2005	14.55	14.55	14.50	14.55	3,200	+0.02(+0.14%)
Apr 21, 2005	14.57	14.57	14.44	14.53	11,600	-0.06(-0.41%)
Apr 20, 2005	14.55	14.59	14.51	14.59	7,800	+0.01(+0.07%)
Apr 19, 2005	14.62	14.64	14.57	14.58	6,100	-0.03(-0.21%)
Apr 18, 2005	14.64	14.64	14.60	14.61	2,600	+0.01(+0.07%)
Apr 15, 2005	14.71	14.72	14.55	14.60	13,100	-0.04(-0.27%)
Apr 14, 2005	14.70	14.73	14.60	14.64	8,900	-0.06(-0.41%)
Apr 13, 2005	14.78	14.88	14.70	14.70	4,100	-0.06(-0.41%)
Apr 12, 2005	14.83	14.83	14.63	14.76	15,800	-0.05(-0.34%)
Apr 11, 2005	14.80	14.84	14.77	14.81	2,300	+0.04(+0.27%)
Apr 08, 2005	14.89	14.89	14.74	14.77	8,400	-0.07(-0.47%)
Apr 07, 2005	14.73	14.84	14.73	14.84	9,200	+0.06(+0.41%)
Apr 06, 2005	14.80	14.80	14.74	14.78	8,300	-0.01(-0.07%)
Apr 05, 2005	14.60	14.79	14.60	14.79	1,700	+0.24(+1.65%)
Apr 04, 2005	14.41	14.59	14.41	14.55	7,600	+0.05(+0.34%)
Apr 01, 2005	14.47	14.63	14.41	14.50	9,700	+0.05(+0.35%)
Mar 31, 2005	14.40	14.59	14.38	14.45	15,500	+0.15(+1.05%)
Mar 30, 2005	14.20	14.32	14.18	14.30	6,100	+0.09(+0.63%)
Mar 29, 2005	14.27	14.32	14.20	14.21	16,000	-0.09(-0.63%)
Mar 28, 2005	14.30	14.44	14.19	14.30	11,000	+0.05(+0.35%)
Mar 24, 2005	14.22	14.30	14.12	14.25	12,000	-0.02(-0.14%)
Mar 23, 2005	14.38	14.46	14.26	14.27	10,100	-0.16(-1.11%)
Mar 22, 2005	14.43	14.43	14.43	14.43	700	-0.01(-0.07%)
Mar 21, 2005	14.45	14.52	14.44	14.44	14,700	-0.01(-0.07%)
Mar 18, 2005	14.43	14.48	14.40	14.45	10,700	+0.01(+0.07%)
Mar 17, 2005	14.55	14.58	14.44	14.44	16,500	-0.08(-0.55%)
Mar 16, 2005	14.51	14.57	14.43	14.52	16,700	+0.02(+0.14%)
Mar 15, 2005	14.65	14.68	14.50	14.50	8,200	-0.22(-1.49%)
Mar 14, 2005	14.70	14.89	14.65	14.72	20,500	-0.13(-0.88%)
Mar 11, 2005	14.98	15.00	14.80	14.85	3,800	-0.17(-1.13%)
Mar 10, 2005	15.05	15.06	14.96	15.02	15,400	-0.05(-0.33%)
Mar 09, 2005	15.25	15.25	15.05	15.07	10,400	-0.20(-1.31%)
Mar 08, 2005	15.21	15.29	15.19	15.27	11,000	+0.08(+0.53%)
Mar 07, 2005	15.11	15.19	15.10	15.19	2,400	+0.01(+0.07%)
Mar 04, 2005	15.14	15.18	15.13	15.18	5,900	+0.10(+0.66%)
Mar 03, 2005	15.08	15.09	15.03	15.08	6,200	+0.03(+0.20%)
Mar 02, 2005	15.09	15.09	15.02	15.05	4,500	+0.00(+0.00%)
Mar 01, 2005	15.05	15.05	15.00	15.05	5,200	+0.03(+0.20%)
Feb 28, 2005	14.98	15.10	14.98	15.02	7,800	+0.05(+0.33%)
Feb 25, 2005	14.85	15.00	14.83	14.97	18,600	+0.12(+0.81%)
Feb 24, 2005	14.90	14.93	14.82	14.85	12,700	+0.05(+0.34%)
Feb 23, 2005	14.99	15.00	14.75	14.80	13,500	-0.15(-1.00%)
Feb 22, 2005	14.85	14.98	14.85	14.95	6,800	+0.19(+1.29%)
Feb 18, 2005	14.96	14.97	14.76	14.76	4,900	-0.28(-1.86%)
Feb 17, 2005	14.99	15.04	14.93	15.04	1,600	+0.09(+0.60%)
Feb 16, 2005	14.98	15.00	14.93	14.95	7,900	-0.02(-0.13%)
Feb 15, 2005	14.97	14.97	14.97	14.97	8,300	+0.02(+0.13%)
Feb 14, 2005	14.94	14.95	14.80	14.95	13,500	+0.10(+0.67%)
Feb 11, 2005	14.77	14.85	14.77	14.85	3,200	-0.10(-0.67%)
Feb 10, 2005	14.95	14.96	14.90	14.95	10,200	+0.06(+0.40%)
Feb 09, 2005	14.90	14.94	14.87	14.89	23,200	-0.05(-0.33%)
Feb 08, 2005	14.80	14.94	14.78	14.94	22,700	+0.18(+1.22%)
Feb 07, 2005	14.80	14.83	14.76	14.76	11,600	-0.03(-0.20%)
Feb 04, 2005	14.74	14.79	14.74	14.79	6,400	+0.08(+0.54%)
Feb 03, 2005	14.68	14.71	14.67	14.71	3,000	+0.00(+0.00%)
Feb 02, 2005	14.75	14.75	14.61	14.71	16,600	-0.09(-0.61%)
Feb 01, 2005	14.74	14.84	14.70	14.80	19,800	-0.01(-0.07%)
Jan 31, 2005	14.78	14.81	14.78	14.81	6,600	+0.07(+0.47%)
Jan 28, 2005	14.80	14.80	14.67	14.74	10,900	-0.03(-0.20%)
Jan 27, 2005	14.74	14.80	14.72	14.77	7,400	+0.05(+0.34%)
Jan 26, 2005	14.70	14.72	14.70	14.72	4,100	+0.04(+0.27%)
Jan 25, 2005	14.68	14.73	14.68	14.68	7,700	-0.02(-0.14%)
Jan 24, 2005	14.74	14.80	14.67	14.70	33,100	-0.04(-0.27%)
Jan 21, 2005	14.68	14.74	14.68	14.74	9,000	+0.08(+0.55%)
Jan 20, 2005	14.58	14.66	14.55	14.66	21,700	+0.08(+0.55%)
Jan 19, 2005	14.54	14.58	14.54	14.58	15,000	+0.08(+0.55%)
Jan 18, 2005	14.58	14.58	14.48	14.50	12,100	-0.09(-0.62%)
Jan 14, 2005	14.60	14.60	14.56	14.59	5,000	-0.03(-0.21%)
Jan 13, 2005	14.65	14.65	14.59	14.62	8,700	-0.02(-0.14%)
Jan 12, 2005	14.69	14.69	14.63	14.64	12,500	-0.13(-0.88%)
Jan 11, 2005	14.81	14.85	14.70	14.77	21,000	-0.07(-0.47%)
Jan 10, 2005	14.63	14.94	14.63	14.84	27,500	+0.24(+1.64%)
Jan 07, 2005	14.61	14.67	14.58	14.60	18,600	+0.01(+0.07%)
Jan 06, 2005	14.54	14.59	14.54	14.59	4,500	+0.06(+0.41%)
Jan 05, 2005	14.64	14.64	14.47	14.53	22,100	-0.07(-0.48%)
Jan 04, 2005	14.55	14.63	14.55	14.60	18,400	+0.04(+0.27%)
Jan 03, 2005	14.52	14.56	14.50	14.56	2,900	+0.05(+0.34%)
Dec 31, 2004	14.50	14.54	14.50	14.51	4,600	+0.01(+0.07%)
Dec 30, 2004	14.38	14.50	14.38	14.50	14,200	+0.10(+0.69%)
Dec 29, 2004	14.37	14.44	14.37	14.40	10,900	+0.09(+0.63%)
Dec 28, 2004	14.30	14.34	14.24	14.31	18,400	-0.04(-0.28%)
Dec 27, 2004	14.42	14.42	14.28	14.35	20,500	-0.06(-0.42%)
Dec 23, 2004	14.36	14.42	14.35	14.41	13,800	+0.04(+0.28%)
Dec 22, 2004	14.32	14.37	14.32	14.37	13,900	+0.02(+0.14%)
Dec 21, 2004	14.36	14.37	14.35	14.35	2,800	+0.00(+0.00%)
Dec 20, 2004	14.32	14.37	14.31	14.35	3,600	+0.01(+0.07%)
Dec 17, 2004	14.35	14.37	14.34	14.34	4,800	-0.02(-0.14%)
Dec 16, 2004	14.38	14.38	14.30	14.36	12,800	-0.01(-0.07%)
Dec 15, 2004	14.30	14.37	14.30	14.37	10,000	+0.07(+0.49%)
Dec 14, 2004	14.46	14.47	14.15	14.30	35,700	-0.23(-1.58%)
Dec 13, 2004	14.47	14.53	14.47	14.53	8,500	+0.05(+0.35%)
Dec 10, 2004	14.50	14.50	14.48	14.48	8,600	-0.02(-0.14%)
Dec 09, 2004	14.59	14.59	14.50	14.50	22,000	-0.10(-0.68%)
Dec 08, 2004	14.63	14.65	14.60	14.60	9,600	-0.02(-0.14%)
Dec 07, 2004	14.61	14.62	14.55	14.62	12,300	-0.06(-0.41%)
Dec 06, 2004	14.59	14.68	14.59	14.68	13,200	+0.09(+0.62%)
Dec 03, 2004	14.55	14.74	14.55	14.59	18,900	+0.13(+0.90%)
Dec 02, 2004	14.64	14.64	14.41	14.46	34,200	-0.14(-0.96%)
Dec 01, 2004	14.78	14.78	14.58	14.60	11,400	-0.18(-1.22%)
Nov 30, 2004	14.71	14.78	14.71	14.78	5,400	-0.01(-0.07%)
Nov 29, 2004	14.79	14.79	14.79	14.79	2,000	-0.01(-0.07%)
Nov 26, 2004	14.75	14.80	14.75	14.80	3,500	+0.09(+0.61%)
Nov 24, 2004	14.68	14.76	14.61	14.71	8,200	+0.08(+0.55%)
Nov 23, 2004	14.63	14.63	14.57	14.63	6,500	+0.00(+0.00%)
Nov 22, 2004	14.60	14.69	14.52	14.63	12,300	+0.00(+0.00%)
Nov 19, 2004	14.70	14.70	14.58	14.63	4,200	-0.07(-0.48%)
Nov 18, 2004	14.81	14.81	14.70	14.70	16,000	-0.10(-0.68%)
Nov 17, 2004	14.85	14.85	14.80	14.80	1,700	-0.04(-0.27%)
Nov 16, 2004	14.84	14.89	14.80	14.84	15,200	+0.04(+0.27%)
Nov 15, 2004	14.95	14.95	14.75	14.80	10,200	-0.17(-1.14%)
Nov 12, 2004	14.97	15.14	14.97	14.97	5,400	+0.10(+0.67%)
Nov 11, 2004	14.52	14.89	14.50	14.87	11,800	+0.35(+2.41%)
Nov 10, 2004	14.51	14.57	14.43	14.52	17,700	+0.11(+0.76%)
Nov 09, 2004	14.50	14.50	14.33	14.41	11,600	-0.11(-0.76%)
Nov 08, 2004	14.70	14.70	14.30	14.52	23,300	-0.16(-1.09%)
Nov 05, 2004	15.00	15.00	14.67	14.68	10,900	-0.24(-1.61%)
Nov 04, 2004	14.97	15.00	14.92	14.92	14,200	-0.07(-0.47%)
Nov 03, 2004	14.94	14.99	14.92	14.99	7,900	+0.07(+0.47%)
Nov 02, 2004	14.86	14.92	14.86	14.92	5,900	-0.07(-0.47%)