BlackRock MuniYield New York Quality Fd Inc. (NY: MYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.042	6.075	6.042	6.046	170,341	-0.02(-0.39%)
Nov 29, 2004	6.098	6.126	6.070	6.070	113,348	-0.08(-1.23%)
Nov 26, 2004	6.122	6.145	6.122	6.145	30,932	+0.00(+0.08%)
Nov 24, 2004	6.155	6.155	6.131	6.141	31,780	-0.01(-0.23%)
Nov 23, 2004	6.136	6.160	6.131	6.155	81,780	+0.02(+0.38%)
Nov 22, 2004	6.093	6.131	6.093	6.131	63,560	+0.04(+0.70%)
Nov 19, 2004	6.122	6.169	6.075	6.089	181,358	-0.05(-0.85%)
Nov 18, 2004	6.136	6.141	6.117	6.141	85,594	-0.00(-0.08%)
Nov 17, 2004	6.093	6.145	6.093	6.145	132,628	+0.03(+0.54%)
Nov 16, 2004	6.131	6.136	6.098	6.112	98,518	+0.00(+0.00%)
Nov 15, 2004	6.079	6.122	6.079	6.112	93,009	-0.01(-0.23%)
Nov 12, 2004	6.136	6.136	6.108	6.126	110,170	-0.00(-0.08%)
Nov 11, 2004	6.093	6.136	6.084	6.131	169,069	+0.05(+0.85%)
Nov 10, 2004	6.079	6.089	6.051	6.079	112,501	+0.00(+0.08%)
Nov 09, 2004	6.042	6.075	6.018	6.075	143,434	+0.00(+0.00%)
Nov 08, 2004	6.136	6.160	6.051	6.075	240,469	-0.09(-1.53%)
Nov 05, 2004	6.230	6.230	6.160	6.169	129,874	-0.08(-1.21%)
Nov 04, 2004	6.221	6.249	6.221	6.244	70,551	+0.02(+0.30%)
Nov 03, 2004	6.216	6.226	6.211	6.226	74,789	-0.00(-0.08%)
Nov 02, 2004	6.230	6.244	6.226	6.230	125,425	+0.00(+0.08%)
Nov 01, 2004	6.235	6.235	6.221	6.226	88,772	-0.00(-0.08%)
Oct 29, 2004	6.235	6.244	6.221	6.230	103,179	+0.01(+0.15%)
Oct 28, 2004	6.202	6.235	6.202	6.221	124,154	+0.00(+0.08%)
Oct 27, 2004	6.254	6.254	6.207	6.216	151,696	-0.04(-0.60%)
Oct 26, 2004	6.254	6.254	6.235	6.254	40,254	+0.02(+0.38%)
Oct 25, 2004	6.240	6.263	6.226	6.230	140,044	+0.00(+0.00%)
Oct 22, 2004	6.221	6.230	6.197	6.230	123,094	+0.03(+0.46%)
Oct 21, 2004	6.221	6.240	6.202	6.202	61,229	-0.01(-0.15%)
Oct 20, 2004	6.188	6.221	6.188	6.211	110,382	+0.03(+0.46%)
Oct 19, 2004	6.174	6.207	6.174	6.183	143,434	-0.01(-0.15%)
Oct 18, 2004	6.178	6.207	6.174	6.193	95,975	+0.00(+0.00%)
Oct 15, 2004	6.197	6.216	6.193	6.193	53,178	-0.00(-0.08%)
Oct 14, 2004	6.230	6.235	6.197	6.197	94,068	+0.00(+0.00%)
Oct 13, 2004	6.197	6.211	6.169	6.197	77,119	-0.03(-0.53%)
Oct 12, 2004	6.226	6.230	6.207	6.230	117,586	+0.01(+0.23%)
Oct 11, 2004	6.174	6.230	6.174	6.216	78,602	+0.03(+0.46%)
Oct 08, 2004	6.183	6.211	6.169	6.188	216,528	+0.04(+0.61%)
Oct 07, 2004	6.174	6.174	6.141	6.150	140,679	-0.02(-0.38%)
Oct 06, 2004	6.155	6.178	6.150	6.174	106,145	+0.02(+0.31%)
Oct 05, 2004	6.160	6.174	6.126	6.155	150,637	+0.01(+0.15%)
Oct 04, 2004	6.136	6.155	6.122	6.145	191,951	+0.00(+0.00%)
Oct 01, 2004	6.164	6.183	6.141	6.145	118,009	-0.04(-0.61%)
Sep 30, 2004	6.207	6.207	6.169	6.183	160,383	-0.03(-0.46%)
Sep 29, 2004	6.226	6.226	6.193	6.211	105,509	-0.01(-0.23%)
Sep 28, 2004	6.254	6.254	6.221	6.226	115,467	-0.02(-0.38%)
Sep 27, 2004	6.226	6.249	6.207	6.249	156,781	+0.02(+0.38%)
Sep 24, 2004	6.226	6.226	6.207	6.226	55,932	+0.01(+0.15%)
Sep 23, 2004	6.240	6.244	6.211	6.216	118,221	-0.01(-0.23%)
Sep 22, 2004	6.188	6.230	6.188	6.230	225,426	+0.02(+0.30%)
Sep 21, 2004	6.226	6.226	6.183	6.211	156,993	+0.01(+0.15%)
Sep 20, 2004	6.202	6.221	6.188	6.202	85,594	+0.02(+0.38%)
Sep 17, 2004	6.193	6.197	6.178	6.178	37,288	-0.00(-0.08%)
Sep 16, 2004	6.178	6.216	6.160	6.183	105,721	+0.00(+0.00%)
Sep 15, 2004	6.169	6.188	6.150	6.183	72,246	+0.00(+0.08%)
Sep 14, 2004	6.202	6.202	6.160	6.178	146,612	-0.02(-0.30%)
Sep 13, 2004	6.150	6.197	6.145	6.197	126,272	+0.04(+0.61%)
Sep 10, 2004	6.178	6.193	6.155	6.160	66,526	-0.01(-0.15%)
Sep 09, 2004	6.131	6.174	6.131	6.169	75,848	+0.00(+0.00%)
Sep 08, 2004	6.131	6.169	6.131	6.169	125,849	+0.03(+0.54%)
Sep 07, 2004	6.145	6.155	6.131	6.136	57,204	+0.00(+0.08%)
Sep 03, 2004	6.150	6.150	6.112	6.131	56,144	-0.03(-0.54%)
Sep 02, 2004	6.174	6.183	6.150	6.164	101,484	-0.01(-0.15%)
Sep 01, 2004	6.164	6.188	6.164	6.174	109,535	-0.00(-0.08%)
Aug 31, 2004	6.169	6.183	6.145	6.178	182,417	+0.01(+0.15%)
Aug 30, 2004	6.150	6.169	6.141	6.169	64,619	+0.03(+0.46%)
Aug 27, 2004	6.126	6.141	6.126	6.141	66,526	+0.01(+0.23%)
Aug 26, 2004	6.112	6.131	6.103	6.126	118,857	+0.00(+0.08%)
Aug 25, 2004	6.108	6.122	6.103	6.122	91,314	+0.02(+0.31%)
Aug 24, 2004	6.089	6.108	6.084	6.103	91,102	+0.01(+0.23%)
Aug 23, 2004	6.122	6.126	6.084	6.089	102,543	-0.04(-0.62%)
Aug 20, 2004	6.098	6.131	6.098	6.126	37,924	+0.02(+0.39%)
Aug 19, 2004	6.117	6.126	6.103	6.103	62,500	+0.01(+0.15%)
Aug 18, 2004	6.122	6.136	6.093	6.093	97,882	-0.02(-0.39%)
Aug 17, 2004	6.122	6.126	6.098	6.117	27,754	+0.01(+0.15%)
Aug 16, 2004	6.112	6.122	6.093	6.108	72,458	-0.00(-0.08%)
Aug 13, 2004	6.084	6.112	6.084	6.112	82,416	+0.05(+0.78%)
Aug 12, 2004	6.065	6.084	6.060	6.065	135,594	-0.04(-0.62%)
Aug 11, 2004	6.070	6.103	6.065	6.103	65,255	+0.02(+0.31%)
Aug 10, 2004	6.089	6.093	6.065	6.084	104,662	-0.01(-0.23%)
Aug 09, 2004	6.093	6.098	6.070	6.098	89,619	+0.00(+0.08%)
Aug 06, 2004	6.032	6.103	6.032	6.093	143,222	+0.06(+1.02%)
Aug 05, 2004	6.008	6.037	6.008	6.032	58,687	+0.00(+0.08%)
Aug 04, 2004	6.023	6.032	5.999	6.027	66,314	+0.00(+0.08%)
Aug 03, 2004	5.985	6.023	5.985	6.023	44,280	+0.03(+0.55%)
Aug 02, 2004	5.999	6.032	5.980	5.990	181,781	-0.00(-0.08%)
Jul 30, 2004	5.957	5.999	5.957	5.994	96,187	+0.04(+0.71%)
Jul 29, 2004	5.919	5.952	5.900	5.952	88,772	+0.05(+0.80%)
Jul 28, 2004	5.895	5.924	5.895	5.905	46,822	+0.01(+0.16%)
Jul 27, 2004	5.924	5.928	5.881	5.895	128,179	-0.02(-0.32%)
Jul 26, 2004	5.952	5.952	5.900	5.914	78,178	-0.02(-0.32%)
Jul 23, 2004	5.919	5.938	5.909	5.933	164,408	-0.00(-0.08%)
Jul 22, 2004	5.900	5.938	5.900	5.938	88,348	+0.02(+0.32%)
Jul 21, 2004	5.933	5.933	5.895	5.919	124,365	-0.02(-0.40%)
Jul 20, 2004	5.980	5.999	5.938	5.942	108,687	-0.06(-0.94%)
Jul 19, 2004	6.013	6.018	5.990	5.999	145,976	-0.01(-0.16%)
Jul 16, 2004	5.994	6.008	5.975	6.008	49,365	+0.03(+0.55%)
Jul 15, 2004	5.961	5.994	5.961	5.975	60,593	+0.01(+0.24%)
Jul 14, 2004	5.966	5.985	5.961	5.961	70,551	-0.01(-0.16%)
Jul 13, 2004	5.971	5.990	5.961	5.971	145,764	-0.02(-0.39%)
Jul 12, 2004	5.971	6.013	5.966	5.994	104,450	+0.02(+0.40%)
Jul 09, 2004	5.975	5.994	5.971	5.971	82,416	+0.00(+0.08%)
Jul 08, 2004	5.957	5.975	5.947	5.966	66,738	+0.00(+0.08%)
Jul 07, 2004	5.928	5.966	5.928	5.961	81,356	+0.02(+0.32%)
Jul 06, 2004	5.909	5.942	5.905	5.942	143,645	+0.01(+0.16%)
Jul 02, 2004	5.872	5.933	5.872	5.933	97,670	+0.07(+1.13%)
Jul 01, 2004	5.890	5.890	5.801	5.867	271,401	-0.01(-0.16%)
Jun 30, 2004	5.806	5.876	5.806	5.876	143,434	+0.08(+1.30%)
Jun 29, 2004	5.815	5.815	5.782	5.801	68,433	+0.00(+0.08%)
Jun 28, 2004	5.820	5.829	5.782	5.796	103,179	-0.01(-0.16%)
Jun 25, 2004	5.820	5.824	5.796	5.806	41,949	-0.03(-0.49%)
Jun 24, 2004	5.862	5.862	5.810	5.834	82,628	+0.04(+0.65%)
Jun 23, 2004	5.806	5.820	5.782	5.796	97,035	+0.01(+0.16%)
Jun 22, 2004	5.834	5.834	5.782	5.787	124,789	-0.03(-0.57%)
Jun 21, 2004	5.791	5.839	5.777	5.820	90,890	+0.03(+0.49%)
Jun 18, 2004	5.763	5.801	5.763	5.791	48,093	+0.00(+0.00%)
Jun 17, 2004	5.763	5.791	5.744	5.791	113,560	+0.03(+0.49%)
Jun 16, 2004	5.768	5.787	5.744	5.763	50,636	-0.03(-0.49%)
Jun 15, 2004	5.711	5.791	5.711	5.791	112,289	+0.09(+1.66%)
Jun 14, 2004	5.772	5.772	5.697	5.697	70,339	-0.09(-1.63%)
Jun 10, 2004	5.782	5.815	5.768	5.791	114,408	-0.04(-0.65%)
Jun 09, 2004	5.824	5.857	5.806	5.829	129,450	-0.02(-0.40%)
Jun 08, 2004	5.824	5.862	5.815	5.853	91,314	+0.01(+0.16%)
Jun 07, 2004	5.824	5.857	5.824	5.843	102,755	-0.00(-0.08%)
Jun 04, 2004	5.886	5.890	5.848	5.848	70,975	-0.01(-0.16%)
Jun 03, 2004	5.867	5.924	5.853	5.857	122,247	-0.01(-0.16%)
Jun 02, 2004	5.872	5.881	5.843	5.867	55,509	+0.01(+0.16%)
Jun 01, 2004	5.900	5.909	5.857	5.857	87,712	-0.04(-0.72%)
May 28, 2004	5.909	5.924	5.881	5.900	169,917	+0.02(+0.32%)
May 27, 2004	5.886	5.919	5.881	5.881	65,678	+0.00(+0.08%)
May 26, 2004	5.834	5.876	5.834	5.876	87,924	+0.04(+0.65%)
May 25, 2004	5.810	5.853	5.806	5.839	75,636	+0.04(+0.65%)
May 24, 2004	5.754	5.801	5.744	5.801	89,407	+0.06(+0.99%)
May 21, 2004	5.730	5.744	5.721	5.744	88,772	+0.01(+0.25%)
May 20, 2004	5.702	5.739	5.692	5.730	112,077	+0.04(+0.75%)
May 19, 2004	5.664	5.702	5.664	5.688	79,873	+0.00(+0.08%)
May 18, 2004	5.706	5.706	5.664	5.683	222,248	-0.01(-0.17%)
May 17, 2004	5.664	5.706	5.640	5.692	379,030	+0.02(+0.33%)
May 14, 2004	5.626	5.688	5.626	5.673	270,766	+0.05(+0.92%)
May 13, 2004	5.711	5.711	5.612	5.621	341,953	-0.09(-1.57%)
May 12, 2004	5.763	5.768	5.702	5.711	121,399	-0.09(-1.55%)
May 11, 2004	5.721	5.801	5.721	5.801	244,706	+0.08(+1.40%)
May 10, 2004	5.739	5.810	5.706	5.721	266,740	-0.07(-1.14%)
May 07, 2004	5.895	5.895	5.711	5.787	308,266	-0.11(-1.92%)
May 06, 2004	5.957	5.957	5.876	5.900	77,119	-0.04(-0.71%)
May 05, 2004	5.961	5.980	5.928	5.942	109,323	+0.00(+0.00%)
May 04, 2004	5.957	5.961	5.924	5.942	145,552	+0.00(+0.08%)
May 03, 2004	5.924	5.966	5.914	5.938	129,027	+0.02(+0.40%)
Apr 30, 2004	5.895	5.933	5.881	5.914	224,790	+0.02(+0.32%)
Apr 29, 2004	5.947	5.947	5.886	5.895	133,688	-0.02(-0.40%)
Apr 28, 2004	5.928	5.947	5.905	5.919	138,561	-0.02(-0.40%)
Apr 27, 2004	5.990	6.023	5.924	5.942	180,934	-0.05(-0.79%)
Apr 26, 2004	6.042	6.042	5.985	5.990	105,509	-0.03(-0.55%)
Apr 23, 2004	6.065	6.065	5.985	6.023	214,409	-0.04(-0.70%)
Apr 22, 2004	6.065	6.098	6.046	6.065	208,477	-0.02(-0.39%)
Apr 21, 2004	6.046	6.098	6.018	6.089	161,654	+0.02(+0.39%)
Apr 20, 2004	6.122	6.122	6.065	6.065	152,968	-0.04(-0.62%)
Apr 19, 2004	6.136	6.136	6.079	6.103	100,001	+0.00(+0.00%)
Apr 16, 2004	6.065	6.103	6.042	6.103	188,561	+0.08(+1.25%)
Apr 15, 2004	6.098	6.112	5.947	6.027	229,240	-0.07(-1.16%)
Apr 14, 2004	6.174	6.174	6.089	6.098	248,096	-0.12(-1.90%)
Apr 13, 2004	6.244	6.244	6.183	6.216	122,671	-0.03(-0.45%)
Apr 12, 2004	6.278	6.278	6.226	6.244	200,214	-0.02(-0.30%)
Apr 08, 2004	6.273	6.278	6.244	6.263	134,535	-0.00(-0.08%)
Apr 07, 2004	6.254	6.282	6.240	6.268	95,763	+0.02(+0.30%)
Apr 06, 2004	6.263	6.296	6.221	6.249	172,036	-0.02(-0.30%)
Apr 05, 2004	6.424	6.424	6.221	6.268	340,258	-0.17(-2.57%)
Apr 02, 2004	6.476	6.499	6.433	6.433	142,586	-0.13(-2.01%)
Apr 01, 2004	6.580	6.584	6.551	6.565	103,391	-0.01(-0.14%)
Mar 31, 2004	6.551	6.575	6.542	6.575	96,823	+0.01(+0.14%)
Mar 30, 2004	6.551	6.565	6.537	6.565	94,280	+0.00(+0.07%)
Mar 29, 2004	6.565	6.565	6.542	6.561	100,848	-0.02(-0.29%)
Mar 26, 2004	6.617	6.622	6.580	6.580	101,696	-0.04(-0.57%)
Mar 25, 2004	6.622	6.622	6.594	6.617	138,772	+0.01(+0.14%)
Mar 24, 2004	6.598	6.608	6.584	6.608	85,806	+0.02(+0.36%)
Mar 23, 2004	6.608	6.608	6.584	6.584	64,831	-0.01(-0.21%)
Mar 22, 2004	6.608	6.608	6.584	6.598	60,593	-0.00(-0.07%)
Mar 19, 2004	6.608	6.613	6.594	6.603	81,568	-0.00(-0.07%)
Mar 18, 2004	6.622	6.622	6.575	6.608	131,781	-0.01(-0.21%)
Mar 17, 2004	6.613	6.627	6.603	6.622	89,831	+0.00(+0.00%)
Mar 16, 2004	6.580	6.622	6.580	6.622	90,467	+0.04(+0.57%)
Mar 15, 2004	6.589	6.622	6.584	6.584	148,518	-0.00(-0.07%)
Mar 12, 2004	6.584	6.594	6.561	6.589	138,137	+0.01(+0.14%)
Mar 11, 2004	6.594	6.594	6.575	6.580	64,407	-0.03(-0.50%)
Mar 10, 2004	6.622	6.627	6.594	6.613	260,596	+0.00(+0.00%)
Mar 09, 2004	6.613	6.627	6.594	6.613	175,637	-0.00(-0.07%)
Mar 08, 2004	6.594	6.622	6.594	6.617	114,831	+0.04(+0.65%)
Mar 05, 2004	6.537	6.589	6.537	6.575	212,078	+0.05(+0.72%)
Mar 04, 2004	6.551	6.551	6.504	6.528	163,985	-0.03(-0.50%)
Mar 03, 2004	6.565	6.580	6.547	6.561	129,662	-0.00(-0.07%)
Mar 02, 2004	6.603	6.603	6.565	6.565	88,348	-0.03(-0.43%)
Mar 01, 2004	6.622	6.622	6.594	6.594	35,593	-0.03(-0.43%)
Feb 27, 2004	6.627	6.627	6.584	6.622	148,518	+0.00(+0.07%)
Feb 26, 2004	6.632	6.632	6.598	6.617	87,077	-0.00(-0.07%)
Feb 25, 2004	6.608	6.655	6.603	6.622	97,458	+0.01(+0.14%)
Feb 24, 2004	6.580	6.617	6.565	6.613	120,128	+0.05(+0.79%)
Feb 23, 2004	6.565	6.594	6.556	6.561	173,731	+0.02(+0.29%)
Feb 20, 2004	6.565	6.565	6.542	6.542	37,076	-0.02(-0.36%)
Feb 19, 2004	6.551	6.565	6.532	6.565	95,128	+0.01(+0.22%)
Feb 18, 2004	6.528	6.556	6.528	6.551	102,755	+0.02(+0.36%)
Feb 17, 2004	6.551	6.561	6.514	6.528	136,442	-0.01(-0.14%)
Feb 13, 2004	6.551	6.561	6.537	6.537	113,560	-0.02(-0.36%)
Feb 12, 2004	6.556	6.561	6.532	6.561	55,509	+0.01(+0.14%)
Feb 11, 2004	6.523	6.556	6.509	6.551	109,535	+0.00(+0.00%)
Feb 10, 2004	6.523	6.584	6.523	6.551	191,951	+0.03(+0.51%)
Feb 09, 2004	6.514	6.537	6.504	6.518	61,441	+0.00(+0.07%)
Feb 06, 2004	6.509	6.518	6.495	6.514	112,289	+0.00(+0.00%)
Feb 05, 2004	6.514	6.528	6.504	6.514	96,611	-0.01(-0.14%)
Feb 04, 2004	6.495	6.523	6.495	6.523	66,102	+0.00(+0.00%)
Feb 03, 2004	6.490	6.523	6.471	6.523	55,721	+0.03(+0.51%)
Feb 02, 2004	6.457	6.495	6.457	6.490	113,348	+0.04(+0.66%)
Jan 30, 2004	6.414	6.447	6.410	6.447	46,187	+0.04(+0.59%)
Jan 29, 2004	6.433	6.443	6.386	6.410	141,739	-0.02(-0.37%)
Jan 28, 2004	6.466	6.499	6.433	6.433	78,390	-0.02(-0.37%)
Jan 27, 2004	6.480	6.480	6.457	6.457	106,145	-0.04(-0.58%)
Jan 26, 2004	6.490	6.537	6.471	6.495	150,849	-0.02(-0.29%)
Jan 23, 2004	6.495	6.532	6.495	6.514	102,755	+0.01(+0.15%)
Jan 22, 2004	6.490	6.523	6.490	6.504	92,797	+0.01(+0.15%)
Jan 21, 2004	6.495	6.504	6.476	6.495	82,204	-0.01(-0.15%)
Jan 20, 2004	6.485	6.509	6.466	6.504	116,315	+0.02(+0.29%)
Jan 16, 2004	6.485	6.495	6.466	6.485	68,856	+0.01(+0.15%)
Jan 15, 2004	6.462	6.476	6.447	6.476	86,653	+0.01(+0.22%)
Jan 14, 2004	6.485	6.504	6.452	6.462	101,908	-0.04(-0.65%)
Jan 13, 2004	6.504	6.509	6.485	6.504	103,814	+0.01(+0.22%)
Jan 12, 2004	6.490	6.499	6.443	6.490	124,789	+0.00(+0.07%)
Jan 09, 2004	6.438	6.561	6.414	6.485	168,858	+0.07(+1.03%)
Jan 08, 2004	6.391	6.424	6.391	6.419	36,653	+0.01(+0.15%)
Jan 07, 2004	6.362	6.443	6.334	6.410	242,799	+0.03(+0.44%)
Jan 06, 2004	6.334	6.381	6.334	6.381	70,975	+0.03(+0.52%)
Jan 05, 2004	6.348	6.367	6.325	6.348	54,661	-0.00(-0.07%)
Jan 02, 2004	6.358	6.367	6.334	6.353	76,484	+0.00(+0.07%)
Dec 31, 2003	6.296	6.348	6.296	6.348	194,070	+0.04(+0.67%)
Dec 30, 2003	6.301	6.301	6.301	6.306	89,831	+0.02(+0.38%)
Dec 29, 2003	6.273	6.315	6.268	6.282	195,129	+0.00(+0.00%)
Dec 26, 2003	6.273	6.296	6.273	6.282	40,042	+0.01(+0.23%)
Dec 24, 2003	6.296	6.296	6.240	6.268	90,467	-0.01(-0.23%)
Dec 23, 2003	6.287	6.296	6.282	6.282	83,475	+0.01(+0.15%)
Dec 22, 2003	6.273	6.292	6.254	6.273	86,865	-0.01(-0.15%)
Dec 19, 2003	6.287	6.287	6.254	6.282	156,993	+0.01(+0.15%)
Dec 18, 2003	6.268	6.287	6.268	6.273	86,229	+0.00(+0.08%)
Dec 17, 2003	6.259	6.301	6.259	6.268	105,086	+0.02(+0.30%)
Dec 16, 2003	6.259	6.278	6.244	6.249	134,323	+0.01(+0.23%)
Dec 15, 2003	6.287	6.287	6.230	6.235	161,654	-0.06(-0.90%)
Dec 12, 2003	6.301	6.320	6.292	6.292	90,679	-0.01(-0.15%)
Dec 11, 2003	6.287	6.306	6.278	6.301	100,001	+0.02(+0.38%)
Dec 10, 2003	6.282	6.296	6.278	6.278	40,042	+0.00(+0.08%)
Dec 09, 2003	6.268	6.296	6.263	6.273	108,475	-0.00(-0.08%)
Dec 08, 2003	6.273	6.278	6.254	6.278	104,450	+0.00(+0.08%)
Dec 05, 2003	6.240	6.268	6.240	6.273	131,781	+0.04(+0.68%)
Dec 04, 2003	6.230	6.244	6.211	6.230	139,408	-0.01(-0.23%)
Dec 03, 2003	6.230	6.254	6.230	6.244	135,383	+0.00(+0.08%)
Dec 02, 2003	6.259	6.259	6.230	6.240	70,763	-0.03(-0.53%)