BlackRock MuniYield Quality Fund III, Inc. (NY: MYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.378	6.455	6.378	6.432	176,177	+0.05(+0.78%)
Mar 30, 2005	6.251	6.382	6.251	6.382	267,136	+0.10(+1.59%)
Mar 29, 2005	6.264	6.291	6.251	6.282	128,269	-0.01(-0.14%)
Mar 28, 2005	6.350	6.359	6.251	6.291	126,503	-0.04(-0.64%)
Mar 24, 2005	6.291	6.332	6.264	6.332	147,918	+0.02(+0.36%)
Mar 23, 2005	6.387	6.387	6.285	6.310	260,072	-0.09(-1.42%)
Mar 22, 2005	6.432	6.450	6.391	6.400	97,803	-0.04(-0.63%)
Mar 21, 2005	6.477	6.477	6.423	6.441	310,629	-0.04(-0.63%)
Mar 18, 2005	6.455	6.482	6.418	6.482	138,425	+0.03(+0.42%)
Mar 17, 2005	6.486	6.504	6.432	6.455	163,372	-0.02(-0.28%)
Mar 16, 2005	6.464	6.473	6.436	6.473	156,528	+0.02(+0.35%)
Mar 15, 2005	6.486	6.504	6.450	6.450	218,345	-0.05(-0.77%)
Mar 14, 2005	6.550	6.554	6.477	6.500	220,774	-0.06(-0.90%)
Mar 11, 2005	6.636	6.636	6.541	6.559	141,074	-0.07(-1.09%)
Mar 10, 2005	6.645	6.649	6.595	6.631	157,412	+0.00(+0.00%)
Mar 09, 2005	6.654	6.676	6.599	6.631	191,190	-0.07(-1.01%)
Mar 08, 2005	6.726	6.726	6.681	6.699	130,698	-0.02(-0.27%)
Mar 07, 2005	6.717	6.749	6.713	6.717	98,465	-0.01(-0.20%)
Mar 04, 2005	6.672	6.735	6.672	6.731	162,489	+0.05(+0.75%)
Mar 03, 2005	6.686	6.695	6.658	6.681	155,425	+0.01(+0.20%)
Mar 02, 2005	6.676	6.676	6.645	6.667	116,789	-0.01(-0.14%)
Mar 01, 2005	6.681	6.681	6.640	6.676	121,867	+0.01(+0.20%)
Feb 28, 2005	6.690	6.722	6.649	6.663	302,460	-0.03(-0.41%)
Feb 25, 2005	6.667	6.699	6.667	6.690	233,358	+0.02(+0.34%)
Feb 24, 2005	6.618	6.749	6.604	6.667	212,164	+0.05(+0.75%)
Feb 23, 2005	6.550	6.645	6.550	6.618	173,749	+0.02(+0.34%)
Feb 22, 2005	6.631	6.645	6.550	6.595	247,708	-0.04(-0.55%)
Feb 18, 2005	6.627	6.663	6.609	6.631	132,023	-0.04(-0.61%)
Feb 17, 2005	6.645	6.672	6.604	6.672	273,980	-0.01(-0.20%)
Feb 16, 2005	6.708	6.717	6.681	6.686	135,334	-0.04(-0.61%)
Feb 15, 2005	6.704	6.740	6.699	6.726	176,840	-0.02(-0.27%)
Feb 14, 2005	6.767	6.767	6.713	6.744	331,603	+0.00(+0.07%)
Feb 11, 2005	6.717	6.749	6.717	6.740	97,803	-0.03(-0.47%)
Feb 10, 2005	6.713	6.772	6.713	6.772	148,360	+0.04(+0.61%)
Feb 09, 2005	6.726	6.758	6.717	6.731	184,567	+0.02(+0.34%)
Feb 08, 2005	6.722	6.726	6.686	6.708	168,230	-0.00(-0.07%)
Feb 07, 2005	6.667	6.726	6.658	6.713	169,113	+0.03(+0.48%)
Feb 04, 2005	6.663	6.681	6.645	6.681	119,880	+0.05(+0.74%)
Feb 03, 2005	6.649	6.658	6.627	6.631	133,568	-0.02(-0.27%)
Feb 02, 2005	6.627	6.649	6.613	6.649	144,607	+0.01(+0.14%)
Feb 01, 2005	6.631	6.654	6.622	6.640	149,022	+0.01(+0.14%)
Jan 31, 2005	6.599	6.636	6.599	6.631	266,033	+0.03(+0.48%)
Jan 28, 2005	6.622	6.627	6.595	6.599	105,309	-0.02(-0.34%)
Jan 27, 2005	6.590	6.622	6.581	6.622	121,205	+0.03(+0.48%)
Jan 26, 2005	6.581	6.608	6.572	6.590	137,321	-0.02(-0.27%)
Jan 25, 2005	6.586	6.613	6.568	6.609	182,138	+0.03(+0.41%)
Jan 24, 2005	6.572	6.590	6.568	6.581	140,191	+0.01(+0.14%)
Jan 21, 2005	6.550	6.572	6.532	6.572	160,723	+0.01(+0.21%)
Jan 20, 2005	6.504	6.576	6.504	6.559	137,100	+0.03(+0.49%)
Jan 19, 2005	6.491	6.545	6.491	6.527	81,244	+0.04(+0.63%)
Jan 18, 2005	6.473	6.518	6.473	6.486	119,218	-0.03(-0.42%)
Jan 14, 2005	6.518	6.532	6.491	6.513	129,815	-0.04(-0.62%)
Jan 13, 2005	6.568	6.586	6.541	6.554	169,775	-0.02(-0.28%)
Jan 12, 2005	6.527	6.590	6.522	6.572	139,970	+0.03(+0.42%)
Jan 11, 2005	6.559	6.581	6.513	6.545	220,995	-0.04(-0.62%)
Jan 10, 2005	6.527	6.586	6.527	6.586	151,671	+0.05(+0.69%)
Jan 07, 2005	6.545	6.563	6.527	6.541	211,501	+0.02(+0.28%)
Jan 06, 2005	6.504	6.563	6.486	6.522	125,399	+0.02(+0.35%)
Jan 05, 2005	6.414	6.513	6.405	6.500	236,228	+0.06(+0.99%)
Jan 04, 2005	6.477	6.482	6.432	6.436	150,788	-0.03(-0.49%)
Jan 03, 2005	6.427	6.473	6.409	6.468	101,114	+0.04(+0.63%)
Dec 31, 2004	6.368	6.427	6.368	6.427	175,294	+0.04(+0.64%)
Dec 30, 2004	6.387	6.423	6.373	6.387	397,393	-0.00(-0.07%)
Dec 29, 2004	6.391	6.423	6.373	6.391	225,410	+0.00(+0.07%)
Dec 28, 2004	6.400	6.427	6.359	6.387	284,578	-0.03(-0.49%)
Dec 27, 2004	6.409	6.436	6.387	6.418	155,425	+0.01(+0.14%)
Dec 23, 2004	6.409	6.418	6.378	6.409	128,711	+0.01(+0.21%)
Dec 22, 2004	6.418	6.432	6.368	6.396	164,918	-0.01(-0.14%)
Dec 21, 2004	6.441	6.441	6.378	6.405	201,566	-0.01(-0.21%)
Dec 20, 2004	6.373	6.455	6.364	6.418	277,513	+0.05(+0.71%)
Dec 17, 2004	6.319	6.396	6.319	6.373	193,177	+0.03(+0.43%)
Dec 16, 2004	6.409	6.414	6.341	6.346	249,695	-0.06(-0.99%)
Dec 15, 2004	6.373	6.427	6.373	6.409	412,847	-0.01(-0.21%)
Dec 14, 2004	6.427	6.446	6.396	6.423	204,657	-0.02(-0.35%)
Dec 13, 2004	6.446	6.468	6.436	6.446	154,542	-0.04(-0.63%)
Dec 10, 2004	6.459	6.500	6.441	6.486	211,943	+0.04(+0.63%)
Dec 09, 2004	6.418	6.468	6.409	6.446	165,139	+0.01(+0.14%)
Dec 08, 2004	6.446	6.482	6.432	6.436	208,190	-0.02(-0.35%)
Dec 07, 2004	6.423	6.459	6.423	6.459	178,385	+0.04(+0.64%)
Dec 06, 2004	6.477	6.482	6.350	6.418	348,381	-0.07(-1.05%)
Dec 03, 2004	6.477	6.545	6.473	6.486	271,110	+0.01(+0.21%)
Dec 02, 2004	6.513	6.522	6.464	6.473	211,722	-0.03(-0.49%)
Dec 01, 2004	6.468	6.532	6.468	6.504	258,747	+0.04(+0.63%)
Nov 30, 2004	6.464	6.477	6.432	6.464	262,942	-0.01(-0.14%)
Nov 29, 2004	6.500	6.518	6.464	6.473	192,073	-0.05(-0.83%)
Nov 26, 2004	6.532	6.532	6.518	6.527	24,505	-0.00(-0.07%)
Nov 24, 2004	6.545	6.550	6.500	6.532	124,737	+0.03(+0.49%)
Nov 23, 2004	6.486	6.509	6.473	6.500	145,711	+0.01(+0.21%)
Nov 22, 2004	6.459	6.527	6.459	6.486	184,788	+0.02(+0.28%)
Nov 19, 2004	6.513	6.536	6.450	6.468	183,021	-0.07(-1.04%)
Nov 18, 2004	6.518	6.554	6.509	6.536	106,192	+0.00(+0.00%)
Nov 17, 2004	6.504	6.541	6.491	6.536	135,555	+0.04(+0.63%)
Nov 16, 2004	6.532	6.532	6.486	6.495	228,942	-0.02(-0.28%)
Nov 15, 2004	6.522	6.554	6.491	6.513	304,227	+0.04(+0.56%)
Nov 12, 2004	6.455	6.518	6.436	6.477	152,996	+0.03(+0.42%)
Nov 11, 2004	6.427	6.450	6.409	6.450	248,150	+0.02(+0.35%)
Nov 10, 2004	6.364	6.432	6.332	6.427	286,565	+0.06(+1.00%)
Nov 09, 2004	6.278	6.364	6.242	6.364	338,005	+0.09(+1.37%)
Nov 08, 2004	6.350	6.396	6.183	6.278	737,386	-0.17(-2.67%)
Nov 05, 2004	6.581	6.586	6.423	6.450	732,308	-0.17(-2.60%)
Nov 04, 2004	6.613	6.627	6.590	6.622	116,789	+0.01(+0.21%)
Nov 03, 2004	6.613	6.618	6.590	6.609	156,528	-0.01(-0.14%)
Nov 02, 2004	6.595	6.627	6.590	6.618	206,423	+0.00(+0.07%)
Nov 01, 2004	6.577	6.622	6.572	6.613	209,073	+0.01(+0.21%)
Oct 29, 2004	6.586	6.609	6.581	6.599	246,163	-0.00(-0.07%)
Oct 28, 2004	6.590	6.604	6.563	6.604	250,358	+0.02(+0.28%)
Oct 27, 2004	6.586	6.599	6.509	6.586	381,718	-0.01(-0.21%)
Oct 26, 2004	6.636	6.636	6.599	6.599	189,865	-0.03(-0.42%)
Oct 25, 2004	6.618	6.640	6.613	6.627	207,748	+0.00(+0.01%)
Oct 22, 2004	6.627	6.631	6.595	6.627	183,021	+0.00(+0.00%)
Oct 21, 2004	6.618	6.640	6.609	6.627	177,502	+0.00(+0.00%)
Oct 20, 2004	6.613	6.654	6.613	6.627	156,749	+0.01(+0.14%)
Oct 19, 2004	6.627	6.636	6.609	6.618	205,099	+0.00(+0.07%)
Oct 18, 2004	6.636	6.645	6.609	6.613	129,594	-0.03(-0.48%)
Oct 15, 2004	6.627	6.649	6.613	6.645	87,868	+0.00(+0.00%)
Oct 14, 2004	6.654	6.654	6.631	6.645	82,569	+0.01(+0.20%)
Oct 13, 2004	6.636	6.653	6.618	6.631	166,243	-0.03(-0.41%)
Oct 12, 2004	6.640	6.672	6.640	6.658	211,281	+0.01(+0.20%)
Oct 11, 2004	6.631	6.649	6.618	6.645	123,633	+0.02(+0.27%)
Oct 08, 2004	6.595	6.645	6.595	6.627	224,748	+0.04(+0.55%)
Oct 07, 2004	6.568	6.609	6.568	6.590	103,984	-0.02(-0.27%)
Oct 06, 2004	6.613	6.613	6.586	6.609	85,439	-0.00(-0.07%)
Oct 05, 2004	6.550	6.618	6.545	6.613	235,786	+0.05(+0.69%)
Oct 04, 2004	6.541	6.572	6.532	6.568	151,230	-0.02(-0.28%)
Oct 01, 2004	6.604	6.604	6.559	6.586	67,556	-0.00(-0.07%)
Sep 30, 2004	6.577	6.613	6.550	6.590	470,690	+0.00(+0.08%)
Sep 29, 2004	6.627	6.627	6.536	6.585	340,434	-0.04(-0.62%)
Sep 28, 2004	6.590	6.631	6.581	6.627	212,164	+0.06(+0.90%)
Sep 27, 2004	6.568	6.599	6.550	6.568	174,411	+0.00(+0.00%)
Sep 24, 2004	6.572	6.586	6.559	6.568	284,357	-0.00(-0.07%)
Sep 23, 2004	6.599	6.613	6.563	6.572	218,566	-0.03(-0.41%)
Sep 22, 2004	6.577	6.599	6.563	6.599	199,138	+0.02(+0.34%)
Sep 21, 2004	6.590	6.590	6.545	6.577	313,941	+0.00(+0.07%)
Sep 20, 2004	6.563	6.590	6.550	6.572	234,241	+0.00(+0.07%)
Sep 17, 2004	6.522	6.568	6.522	6.568	130,256	+0.01(+0.14%)
Sep 16, 2004	6.522	6.559	6.491	6.559	109,283	+0.04(+0.56%)
Sep 15, 2004	6.522	6.527	6.504	6.522	118,335	-0.01(-0.14%)
Sep 14, 2004	6.541	6.545	6.518	6.532	222,982	+0.01(+0.14%)
Sep 13, 2004	6.513	6.545	6.509	6.522	281,708	+0.01(+0.21%)
Sep 10, 2004	6.500	6.513	6.482	6.509	208,190	+0.01(+0.21%)
Sep 09, 2004	6.477	6.500	6.477	6.495	151,892	+0.00(+0.07%)
Sep 08, 2004	6.477	6.500	6.446	6.491	215,034	+0.04(+0.56%)
Sep 07, 2004	6.405	6.491	6.405	6.455	238,657	+0.04(+0.64%)
Sep 03, 2004	6.455	6.464	6.409	6.414	196,047	-0.06(-0.91%)
Sep 02, 2004	6.486	6.504	6.432	6.473	267,357	-0.03(-0.42%)
Sep 01, 2004	6.495	6.522	6.482	6.500	119,659	-0.01(-0.21%)
Aug 31, 2004	6.486	6.522	6.473	6.513	312,174	+0.04(+0.63%)
Aug 30, 2004	6.455	6.486	6.455	6.473	201,566	+0.00(+0.00%)
Aug 27, 2004	6.468	6.486	6.459	6.473	112,594	+0.02(+0.35%)
Aug 26, 2004	6.455	6.459	6.427	6.450	163,372	+0.00(+0.00%)
Aug 25, 2004	6.436	6.455	6.423	6.450	190,749	+0.01(+0.21%)
Aug 24, 2004	6.432	6.441	6.409	6.436	205,982	+0.00(+0.07%)
Aug 23, 2004	6.405	6.432	6.405	6.432	116,348	+0.00(+0.00%)
Aug 20, 2004	6.423	6.432	6.409	6.432	143,503	+0.01(+0.14%)
Aug 19, 2004	6.423	6.423	6.400	6.423	94,712	+0.00(+0.00%)
Aug 18, 2004	6.427	6.436	6.396	6.423	201,346	+0.00(+0.07%)
Aug 17, 2004	6.391	6.418	6.373	6.418	239,540	+0.03(+0.50%)
Aug 16, 2004	6.387	6.391	6.355	6.387	265,591	+0.02(+0.36%)
Aug 13, 2004	6.364	6.391	6.341	6.364	235,124	+0.02(+0.36%)
Aug 12, 2004	6.341	6.359	6.319	6.341	212,384	-0.02(-0.28%)
Aug 11, 2004	6.368	6.373	6.332	6.359	145,931	+0.02(+0.29%)
Aug 10, 2004	6.391	6.391	6.337	6.341	264,266	-0.05(-0.71%)
Aug 09, 2004	6.387	6.391	6.359	6.387	174,632	+0.00(+0.07%)
Aug 06, 2004	6.328	6.400	6.328	6.382	482,612	+0.06(+1.00%)
Aug 05, 2004	6.310	6.328	6.301	6.319	164,035	-0.01(-0.14%)
Aug 04, 2004	6.332	6.337	6.305	6.328	145,931	-0.00(-0.07%)
Aug 03, 2004	6.301	6.332	6.287	6.332	126,282	+0.04(+0.58%)
Aug 02, 2004	6.296	6.323	6.273	6.296	172,645	-0.00(-0.07%)
Jul 30, 2004	6.242	6.319	6.242	6.301	268,020	+0.06(+0.94%)
Jul 29, 2004	6.192	6.242	6.169	6.242	174,853	+0.06(+1.03%)
Jul 28, 2004	6.142	6.183	6.133	6.178	227,618	+0.02(+0.37%)
Jul 27, 2004	6.137	6.169	6.119	6.156	231,592	+0.00(+0.00%)
Jul 26, 2004	6.160	6.169	6.137	6.156	122,750	-0.01(-0.15%)
Jul 23, 2004	6.133	6.169	6.133	6.165	218,787	+0.00(+0.07%)
Jul 22, 2004	6.147	6.169	6.137	6.160	214,592	+0.01(+0.22%)
Jul 21, 2004	6.160	6.169	6.128	6.147	165,801	-0.02(-0.29%)
Jul 20, 2004	6.228	6.255	6.165	6.165	353,680	-0.08(-1.23%)
Jul 19, 2004	6.224	6.264	6.224	6.242	236,007	+0.04(+0.58%)
Jul 16, 2004	6.187	6.224	6.187	6.205	163,372	+0.01(+0.15%)
Jul 15, 2004	6.214	6.228	6.178	6.196	212,826	-0.02(-0.29%)
Jul 14, 2004	6.174	6.219	6.169	6.214	324,096	+0.03(+0.51%)
Jul 13, 2004	6.192	6.205	6.151	6.183	267,578	-0.08(-1.23%)
Jul 12, 2004	6.228	6.269	6.224	6.260	178,606	+0.03(+0.51%)
Jul 09, 2004	6.196	6.251	6.192	6.228	200,242	+0.02(+0.29%)
Jul 08, 2004	6.174	6.224	6.174	6.210	230,709	+0.00(+0.00%)
Jul 07, 2004	6.160	6.224	6.160	6.210	186,112	+0.04(+0.66%)
Jul 06, 2004	6.151	6.187	6.147	6.169	256,318	+0.00(+0.00%)
Jul 02, 2004	6.137	6.192	6.124	6.169	174,190	+0.05(+0.74%)
Jul 01, 2004	6.029	6.124	6.029	6.124	272,214	+0.07(+1.20%)
Jun 30, 2004	5.997	6.056	5.993	6.051	275,084	+0.06(+0.98%)
Jun 29, 2004	6.015	6.020	5.970	5.993	257,864	-0.01(-0.15%)
Jun 28, 2004	6.011	6.056	5.997	6.002	255,877	-0.00(-0.08%)
Jun 25, 2004	6.002	6.038	5.997	6.006	207,527	-0.02(-0.38%)
Jun 24, 2004	5.988	6.060	5.988	6.029	314,603	+0.03(+0.45%)
Jun 23, 2004	5.979	6.006	5.961	6.002	297,162	+0.02(+0.38%)
Jun 22, 2004	5.983	5.997	5.961	5.979	191,632	-0.01(-0.15%)
Jun 21, 2004	5.965	6.002	5.965	5.988	170,658	+0.02(+0.38%)
Jun 18, 2004	5.974	5.979	5.952	5.965	206,423	+0.00(+0.08%)
Jun 17, 2004	5.974	5.974	5.920	5.961	272,435	-0.02(-0.30%)
Jun 16, 2004	5.993	5.993	5.938	5.979	376,420	+0.00(+0.00%)
Jun 15, 2004	5.947	5.997	5.943	5.979	324,538	+0.05(+0.84%)
Jun 14, 2004	5.943	5.974	5.916	5.929	294,954	-0.07(-1.21%)
Jun 10, 2004	6.033	6.060	5.974	6.002	392,757	-0.06(-1.05%)
Jun 09, 2004	6.106	6.106	6.047	6.065	205,320	-0.04(-0.59%)
Jun 08, 2004	6.097	6.124	6.088	6.101	152,113	-0.02(-0.37%)
Jun 07, 2004	6.110	6.128	6.083	6.124	222,761	-0.01(-0.15%)
Jun 04, 2004	6.119	6.142	6.115	6.133	120,101	-0.00(-0.07%)
Jun 03, 2004	6.151	6.151	6.119	6.137	118,997	-0.02(-0.29%)
Jun 02, 2004	6.160	6.183	6.119	6.156	223,423	-0.03(-0.51%)
Jun 01, 2004	6.237	6.237	6.169	6.187	176,398	-0.05(-0.80%)
May 28, 2004	6.246	6.246	6.187	6.237	181,918	+0.02(+0.36%)
May 27, 2004	6.119	6.214	6.106	6.214	213,709	+0.11(+1.86%)
May 26, 2004	6.110	6.128	6.079	6.101	156,308	+0.02(+0.30%)
May 25, 2004	6.079	6.106	6.015	6.083	300,253	+0.00(+0.07%)
May 24, 2004	6.038	6.110	6.029	6.079	295,616	+0.07(+1.13%)
May 21, 2004	5.970	6.047	5.961	6.011	288,110	+0.06(+0.99%)
May 20, 2004	5.974	6.002	5.938	5.952	227,839	+0.00(+0.08%)
May 19, 2004	5.943	5.979	5.902	5.947	237,994	+0.00(+0.08%)
May 18, 2004	5.925	5.947	5.897	5.943	243,955	+0.01(+0.15%)
May 17, 2004	5.920	5.974	5.906	5.934	374,212	+0.01(+0.15%)
May 14, 2004	5.861	5.970	5.843	5.925	495,417	+0.06(+1.08%)
May 13, 2004	5.925	5.947	5.857	5.861	287,448	-0.09(-1.45%)
May 12, 2004	6.029	6.042	5.938	5.947	328,291	-0.08(-1.28%)
May 11, 2004	5.916	6.047	5.911	6.024	544,208	+0.11(+1.84%)
May 10, 2004	5.956	5.988	5.866	5.916	452,145	-0.04(-0.68%)
May 07, 2004	6.070	6.070	5.888	5.956	514,845	-0.14(-2.38%)
May 06, 2004	6.178	6.178	6.097	6.101	314,824	-0.08(-1.25%)
May 05, 2004	6.192	6.210	6.160	6.178	206,644	+0.00(+0.07%)
May 04, 2004	6.228	6.260	6.174	6.174	432,717	-0.05(-0.87%)
May 03, 2004	6.251	6.273	6.219	6.228	296,941	-0.03(-0.43%)
Apr 30, 2004	6.174	6.255	6.174	6.255	278,617	+0.08(+1.32%)
Apr 29, 2004	6.237	6.260	6.174	6.174	211,060	-0.04(-0.66%)
Apr 28, 2004	6.224	6.242	6.187	6.214	311,291	-0.00(-0.07%)
Apr 27, 2004	6.210	6.251	6.187	6.219	376,199	+0.01(+0.22%)
Apr 26, 2004	6.301	6.305	6.205	6.205	256,760	-0.08(-1.30%)
Apr 23, 2004	6.328	6.341	6.237	6.287	437,574	-0.04(-0.64%)
Apr 22, 2004	6.382	6.382	6.305	6.328	224,969	-0.05(-0.78%)
Apr 21, 2004	6.341	6.532	6.269	6.378	730,100	+0.03(+0.43%)
Apr 20, 2004	6.364	6.387	6.346	6.350	172,866	-0.04(-0.57%)
Apr 19, 2004	6.409	6.446	6.387	6.387	216,358	-0.04(-0.63%)
Apr 16, 2004	6.364	6.450	6.364	6.427	217,241	+0.07(+1.14%)
Apr 15, 2004	6.341	6.400	6.310	6.355	295,837	+0.00(+0.07%)
Apr 14, 2004	6.305	6.432	6.305	6.350	530,520	-0.07(-1.13%)
Apr 13, 2004	6.446	6.532	6.373	6.423	398,497	-0.08(-1.25%)
Apr 12, 2004	6.609	6.609	6.504	6.504	251,461	-0.08(-1.17%)
Apr 08, 2004	6.604	6.636	6.559	6.581	236,890	-0.05(-0.82%)
Apr 07, 2004	6.563	6.681	6.545	6.636	345,511	+0.09(+1.38%)
Apr 06, 2004	6.586	6.590	6.432	6.545	443,094	-0.04(-0.55%)
Apr 05, 2004	6.753	6.790	6.572	6.581	553,481	-0.22(-3.20%)
Apr 02, 2004	6.858	6.885	6.794	6.799	315,928	-0.13(-1.83%)