BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.307	6.358	6.307	6.348	103,423	+0.04(+0.65%)
Dec 30, 2004	6.326	6.335	6.298	6.307	92,883	+0.00(+0.07%)
Dec 29, 2004	6.326	6.358	6.289	6.303	146,461	-0.03(-0.43%)
Dec 28, 2004	6.344	6.380	6.307	6.330	133,506	-0.02(-0.29%)
Dec 27, 2004	6.358	6.398	6.348	6.348	106,717	-0.04(-0.64%)
Dec 23, 2004	6.426	6.426	6.380	6.389	43,697	-0.01(-0.21%)
Dec 22, 2004	6.444	6.462	6.380	6.403	93,322	-0.01(-0.14%)
Dec 21, 2004	6.430	6.430	6.389	6.412	86,735	-0.02(-0.28%)
Dec 20, 2004	6.389	6.430	6.389	6.430	76,634	+0.03(+0.43%)
Dec 17, 2004	6.453	6.453	6.380	6.403	87,394	-0.00(-0.07%)
Dec 16, 2004	6.417	6.449	6.385	6.408	128,456	-0.01(-0.14%)
Dec 15, 2004	6.417	6.439	6.408	6.417	115,939	+0.00(+0.07%)
Dec 14, 2004	6.435	6.453	6.412	6.412	83,661	-0.02(-0.35%)
Dec 13, 2004	6.435	6.476	6.417	6.435	141,191	-0.04(-0.56%)
Dec 10, 2004	6.471	6.480	6.462	6.471	74,877	+0.01(+0.21%)
Dec 09, 2004	6.462	6.494	6.439	6.458	151,512	-0.00(-0.07%)
Dec 08, 2004	6.439	6.467	6.435	6.462	89,809	+0.02(+0.35%)
Dec 07, 2004	6.435	6.458	6.412	6.439	80,367	-0.00(-0.07%)
Dec 06, 2004	6.449	6.449	6.412	6.444	66,972	+0.02(+0.28%)
Dec 03, 2004	6.398	6.444	6.376	6.426	108,693	+0.07(+1.15%)
Dec 02, 2004	6.353	6.444	6.326	6.353	169,957	-0.04(-0.57%)
Dec 01, 2004	6.371	6.408	6.371	6.389	58,189	+0.01(+0.21%)
Nov 30, 2004	6.435	6.435	6.367	6.376	121,648	-0.04(-0.57%)
Nov 29, 2004	6.444	6.458	6.408	6.412	164,906	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,940	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.426	6.444	43,257	+0.02(+0.35%)
Nov 23, 2004	6.421	6.449	6.385	6.421	123,844	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,394	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.426	80,586	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.376	6.426	121,868	+0.01(+0.21%)
Nov 17, 2004	6.426	6.444	6.376	6.412	130,651	-0.01(-0.21%)
Nov 16, 2004	6.430	6.458	6.412	6.426	99,031	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.426	81,026	+0.00(+0.00%)
Nov 12, 2004	6.367	6.439	6.307	6.426	178,960	+0.10(+1.66%)
Nov 11, 2004	6.221	6.321	6.207	6.321	121,868	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.221	126,260	+0.01(+0.15%)
Nov 09, 2004	6.089	6.221	6.084	6.212	290,727	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.130	279,309	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,957	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,613	-0.01(-0.14%)
Nov 03, 2004	6.444	6.458	6.435	6.453	130,432	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,009	+0.00(+0.00%)
Nov 01, 2004	6.512	6.512	6.444	6.444	251,642	-0.07(-1.05%)
Oct 29, 2004	6.581	6.581	6.490	6.512	129,334	-0.03(-0.49%)
Oct 28, 2004	6.549	6.594	6.462	6.544	98,373	-0.01(-0.14%)
Oct 27, 2004	6.531	6.558	6.531	6.553	92,664	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.531	6.535	112,865	-0.02(-0.35%)
Oct 25, 2004	6.581	6.599	6.549	6.558	87,833	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,203	+0.05(+0.70%)
Oct 21, 2004	6.549	6.572	6.531	6.549	81,465	+0.00(+0.00%)
Oct 20, 2004	6.549	6.576	6.526	6.549	79,489	+0.01(+0.14%)
Oct 19, 2004	6.485	6.581	6.485	6.540	62,141	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,856	-0.02(-0.35%)
Oct 15, 2004	6.462	6.590	6.462	6.508	73,340	+0.05(+0.70%)
Oct 14, 2004	6.408	6.462	6.408	6.462	67,631	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.417	272,941	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,823	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,046	+0.00(+0.07%)
Oct 08, 2004	6.380	6.408	6.380	6.389	201,137	+0.00(+0.07%)
Oct 07, 2004	6.376	6.389	6.362	6.385	104,082	+0.00(+0.07%)
Oct 06, 2004	6.376	6.408	6.358	6.380	158,978	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,731	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.376	147,779	+0.00(+0.00%)
Oct 01, 2004	6.430	6.430	6.339	6.376	173,909	-0.01(-0.14%)
Sep 30, 2004	6.412	6.417	6.367	6.385	151,512	-0.01(-0.21%)
Sep 29, 2004	6.408	6.430	6.389	6.398	142,289	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.417	90,907	+0.02(+0.28%)
Sep 27, 2004	6.430	6.449	6.394	6.398	80,147	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.376	6.453	147,559	+0.06(+0.93%)
Sep 23, 2004	6.394	6.417	6.385	6.394	64,337	+0.00(+0.00%)
Sep 22, 2004	6.389	6.426	6.389	6.394	67,851	-0.00(-0.07%)
Sep 21, 2004	6.380	6.417	6.376	6.398	66,314	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,438	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.426	90,687	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,308	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.376	6.385	91,566	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.458	169,957	+0.05(+0.78%)
Sep 13, 2004	6.435	6.449	6.371	6.408	142,509	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,177	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,307	+0.00(+0.00%)
Sep 08, 2004	6.376	6.417	6.362	6.412	113,085	+0.03(+0.43%)
Sep 07, 2004	6.326	6.385	6.317	6.385	62,581	+0.05(+0.86%)
Sep 03, 2004	6.376	6.376	6.330	6.330	67,851	+0.00(+0.00%)
Sep 02, 2004	6.358	6.385	6.330	6.330	117,916	-0.05(-0.71%)
Sep 01, 2004	6.367	6.376	6.326	6.376	106,717	+0.01(+0.21%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,729	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,684	-0.02(-0.29%)
Aug 27, 2004	6.317	6.344	6.294	6.339	81,245	+0.03(+0.51%)
Aug 26, 2004	6.285	6.307	6.266	6.307	106,058	+0.02(+0.36%)
Aug 25, 2004	6.216	6.285	6.216	6.285	62,361	+0.05(+0.80%)
Aug 24, 2004	6.230	6.262	6.230	6.235	63,679	+0.00(+0.00%)
Aug 23, 2004	6.289	6.294	6.235	6.235	120,331	-0.05(-0.73%)
Aug 20, 2004	6.271	6.294	6.248	6.280	67,192	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.235	6.266	144,924	-0.04(-0.65%)
Aug 18, 2004	6.276	6.307	6.271	6.307	76,414	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.244	6.266	163,150	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,951	+0.03(+0.51%)
Aug 13, 2004	6.244	6.326	6.221	6.307	140,752	+0.08(+1.32%)
Aug 12, 2004	6.257	6.262	6.216	6.225	72,681	-0.04(-0.65%)
Aug 11, 2004	6.276	6.285	6.239	6.266	59,067	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.253	6.276	48,966	+0.01(+0.15%)
Aug 09, 2004	6.262	6.266	6.235	6.266	86,735	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.244	6.262	38,207	+0.05(+0.81%)
Aug 05, 2004	6.235	6.257	6.194	6.212	72,681	-0.02(-0.37%)
Aug 04, 2004	6.239	6.262	6.216	6.235	132,408	-0.04(-0.58%)
Aug 03, 2004	6.171	6.276	6.148	6.271	177,862	+0.10(+1.62%)
Aug 02, 2004	6.171	6.194	6.121	6.171	81,904	-0.01(-0.22%)
Jul 30, 2004	6.148	6.262	6.130	6.184	57,530	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.080	6.130	127,358	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,139	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,100	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,174	+0.00(+0.00%)
Jul 23, 2004	6.089	6.098	6.061	6.098	32,937	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.048	6.093	53,797	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.089	73,340	-0.03(-0.45%)
Jul 20, 2004	6.071	6.130	6.071	6.116	125,381	+0.01(+0.22%)
Jul 19, 2004	6.084	6.130	6.066	6.102	173,031	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,206	+0.01(+0.23%)
Jul 15, 2004	6.112	6.134	6.039	6.071	139,874	-0.04(-0.67%)
Jul 14, 2004	6.084	6.112	6.084	6.112	54,236	+0.01(+0.15%)
Jul 13, 2004	6.107	6.162	6.075	6.102	118,574	-0.07(-1.11%)
Jul 12, 2004	6.143	6.180	6.125	6.171	90,907	+0.05(+0.74%)
Jul 09, 2004	6.130	6.134	6.098	6.125	45,453	+0.02(+0.30%)
Jul 08, 2004	6.121	6.130	6.093	6.107	100,788	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.021	6.084	79,928	+0.08(+1.29%)
Jul 06, 2004	5.984	6.030	5.957	6.007	337,498	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.966	180,058	+0.00(+0.00%)
Jul 01, 2004	5.957	5.970	5.934	5.966	165,565	+0.05(+0.77%)
Jun 30, 2004	5.866	5.957	5.857	5.920	107,376	+0.02(+0.39%)
Jun 29, 2004	5.893	5.916	5.852	5.898	72,681	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.875	5.875	68,290	-0.05(-0.77%)
Jun 25, 2004	5.866	5.939	5.866	5.920	53,358	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,661	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,824	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.857	5.911	118,355	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.875	5.893	106,497	-0.00(-0.08%)
Jun 18, 2004	5.825	5.902	5.816	5.898	87,613	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.793	66,533	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.775	110,669	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,428	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.793	5.802	50,064	-0.08(-1.39%)
Jun 10, 2004	5.907	5.957	5.866	5.884	162,271	-0.02(-0.39%)
Jun 09, 2004	5.934	5.948	5.907	5.907	69,827	-0.02(-0.31%)
Jun 08, 2004	5.966	5.975	5.916	5.925	92,883	-0.03(-0.54%)
Jun 07, 2004	5.934	5.966	5.925	5.957	85,856	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.925	132,408	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,183	+0.01(+0.15%)
Jun 02, 2004	5.939	5.975	5.939	5.952	130,432	+0.01(+0.23%)
Jun 01, 2004	5.966	5.966	5.929	5.939	115,281	-0.02(-0.38%)
May 28, 2004	5.957	5.989	5.943	5.961	125,162	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.939	5.984	78,171	+0.01(+0.23%)
May 26, 2004	5.939	5.989	5.925	5.970	74,658	+0.05(+0.85%)
May 25, 2004	5.875	5.929	5.866	5.920	117,916	+0.09(+1.48%)
May 24, 2004	5.829	5.866	5.793	5.834	147,559	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,361	+0.01(+0.16%)
May 20, 2004	5.738	5.793	5.715	5.793	95,518	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,340	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,165	+0.00(+0.08%)
May 17, 2004	5.684	5.747	5.684	5.734	113,963	+0.05(+0.88%)
May 14, 2004	5.670	5.715	5.647	5.684	181,375	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,687	-0.08(-1.36%)
May 12, 2004	5.775	5.775	5.693	5.702	142,948	-0.08(-1.34%)
May 11, 2004	5.693	5.779	5.684	5.779	139,435	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.629	5.684	222,657	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.702	5.765	194,550	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.816	5.866	256,692	-0.10(-1.75%)
May 05, 2004	5.980	5.989	5.939	5.970	114,841	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,741	+0.00(+0.00%)
May 03, 2004	5.989	5.993	5.948	5.993	80,806	+0.03(+0.46%)
Apr 30, 2004	5.948	5.989	5.943	5.966	65,874	+0.05(+0.77%)
Apr 29, 2004	5.966	5.993	5.916	5.920	129,993	-0.07(-1.14%)
Apr 28, 2004	6.030	6.030	5.961	5.989	69,168	-0.02(-0.30%)
Apr 27, 2004	6.016	6.039	5.966	6.007	165,565	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.007	6.016	158,319	-0.09(-1.49%)
Apr 23, 2004	6.153	6.153	6.084	6.107	147,120	-0.03(-0.52%)
Apr 22, 2004	6.125	6.171	6.125	6.139	178,301	+0.01(+0.22%)
Apr 21, 2004	6.130	6.180	6.121	6.125	168,200	+0.00(+0.00%)
Apr 20, 2004	6.175	6.203	6.125	6.125	130,651	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,743	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,897	+0.06(+0.96%)
Apr 15, 2004	6.194	6.221	6.166	6.171	128,456	-0.01(-0.22%)
Apr 14, 2004	6.262	6.262	6.180	6.184	115,720	-0.08(-1.31%)
Apr 13, 2004	6.326	6.326	6.266	6.266	147,779	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.367	109,132	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,364	+0.03(+0.50%)
Apr 07, 2004	6.307	6.417	6.307	6.371	141,191	+0.03(+0.50%)
Apr 06, 2004	6.403	6.408	6.294	6.339	144,485	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.408	325,421	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.681	6.690	249,007	-0.06(-0.88%)
Apr 01, 2004	6.786	6.786	6.740	6.749	102,325	-0.00(-0.07%)
Mar 31, 2004	6.726	6.763	6.726	6.754	59,726	+0.03(+0.41%)
Mar 30, 2004	6.763	6.763	6.722	6.726	73,121	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.736	6.767	173,250	+0.00(+0.07%)
Mar 26, 2004	6.763	6.781	6.763	6.763	144,485	-0.01(-0.20%)
Mar 25, 2004	6.790	6.795	6.763	6.776	69,388	-0.01(-0.13%)
Mar 24, 2004	6.786	6.786	6.731	6.786	176,764	+0.01(+0.13%)
Mar 23, 2004	6.776	6.804	6.772	6.776	113,743	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,283	+0.04(+0.61%)
Mar 19, 2004	6.786	6.804	6.695	6.726	193,232	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.763	6.781	61,483	-0.01(-0.20%)
Mar 17, 2004	6.776	6.795	6.754	6.795	114,402	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,058	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,969	+0.01(+0.20%)
Mar 12, 2004	6.722	6.740	6.690	6.726	89,589	+0.02(+0.34%)
Mar 11, 2004	6.685	6.722	6.685	6.704	86,076	-0.04(-0.54%)
Mar 10, 2004	6.722	6.745	6.713	6.740	137,019	+0.01(+0.20%)
Mar 09, 2004	6.754	6.767	6.722	6.726	142,509	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.736	6.754	87,833	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,227	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.722	107,156	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.713	6.740	113,963	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,615	+0.03(+0.48%)
Mar 01, 2004	6.722	6.722	6.681	6.699	66,753	+0.00(+0.07%)
Feb 27, 2004	6.717	6.717	6.681	6.695	55,554	-0.02(-0.27%)
Feb 26, 2004	6.699	6.717	6.690	6.713	45,234	+0.01(+0.20%)
Feb 25, 2004	6.704	6.726	6.695	6.699	61,702	+0.00(+0.07%)
Feb 24, 2004	6.736	6.740	6.676	6.695	113,085	-0.03(-0.47%)
Feb 23, 2004	6.713	6.736	6.676	6.726	134,165	+0.01(+0.20%)
Feb 20, 2004	6.681	6.713	6.654	6.713	135,702	+0.01(+0.14%)
Feb 19, 2004	6.731	6.731	6.681	6.704	66,094	-0.01(-0.20%)
Feb 18, 2004	6.722	6.745	6.695	6.717	131,969	+0.01(+0.14%)
Feb 17, 2004	6.745	6.745	6.690	6.708	126,918	-0.03(-0.47%)
Feb 13, 2004	6.695	6.763	6.695	6.740	141,191	+0.03(+0.41%)
Feb 12, 2004	6.713	6.945	6.690	6.713	118,574	-0.03(-0.41%)
Feb 11, 2004	6.754	6.772	6.731	6.740	97,494	-0.01(-0.13%)
Feb 10, 2004	6.776	6.776	6.740	6.749	103,203	-0.01(-0.13%)
Feb 09, 2004	6.749	6.758	6.722	6.758	91,566	+0.00(+0.00%)
Feb 06, 2004	6.717	6.758	6.717	6.758	62,800	+0.05(+0.82%)
Feb 05, 2004	6.754	6.767	6.704	6.704	48,088	-0.04(-0.54%)
Feb 04, 2004	6.736	6.781	6.695	6.740	155,464	+0.01(+0.20%)
Feb 03, 2004	6.622	6.731	6.622	6.726	108,693	+0.11(+1.65%)
Feb 02, 2004	6.658	6.676	6.617	6.617	117,037	-0.05(-0.75%)
Jan 30, 2004	6.640	6.672	6.613	6.667	73,340	+0.05(+0.69%)
Jan 29, 2004	6.654	6.658	6.617	6.622	54,456	-0.03(-0.48%)
Jan 28, 2004	6.672	6.672	6.617	6.654	76,414	+0.01(+0.14%)
Jan 27, 2004	6.649	6.654	6.603	6.644	111,767	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,595	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,370	-0.03(-0.48%)
Jan 22, 2004	6.695	6.695	6.626	6.667	266,793	+0.01(+0.14%)
Jan 21, 2004	6.681	6.699	6.649	6.658	99,031	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.654	123,186	-0.02(-0.27%)
Jan 16, 2004	6.640	6.672	6.626	6.672	77,951	+0.05(+0.69%)
Jan 15, 2004	6.640	6.658	6.608	6.626	102,764	+0.02(+0.34%)
Jan 14, 2004	6.581	6.631	6.549	6.603	85,417	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,238	-0.08(-1.17%)
Jan 12, 2004	6.558	6.672	6.558	6.622	105,838	+0.03(+0.48%)
Jan 09, 2004	6.535	6.581	6.535	6.590	79,269	+0.08(+1.26%)
Jan 08, 2004	6.421	6.508	6.421	6.508	54,456	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.467	101,886	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.408	104,960	+0.00(+0.00%)
Jan 05, 2004	6.358	6.408	6.353	6.408	162,710	+0.05(+0.79%)