BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.423	7.521	7.413	7.449	30,067	+0.08(+1.05%)
Mar 30, 2005	7.320	7.382	7.310	7.372	11,832	+0.05(+0.63%)
Mar 29, 2005	7.356	7.382	7.320	7.325	31,037	-0.05(-0.63%)
Mar 28, 2005	7.372	7.444	7.315	7.372	21,338	+0.03(+0.35%)
Mar 24, 2005	7.331	7.372	7.279	7.346	23,277	-0.01(-0.14%)
Mar 23, 2005	7.413	7.454	7.351	7.356	19,592	-0.08(-1.11%)
Mar 22, 2005	7.439	7.439	7.439	7.439	1,357	-0.01(-0.07%)
Mar 21, 2005	7.449	7.485	7.444	7.444	28,515	-0.01(-0.07%)
Mar 18, 2005	7.439	7.465	7.423	7.449	20,756	+0.01(+0.07%)
Mar 17, 2005	7.501	7.515	7.444	7.444	32,007	-0.04(-0.55%)
Mar 16, 2005	7.480	7.511	7.439	7.485	32,395	+0.01(+0.14%)
Mar 15, 2005	7.552	7.568	7.475	7.475	15,906	-0.11(-1.49%)
Mar 14, 2005	7.578	7.676	7.552	7.588	39,766	-0.07(-0.88%)
Mar 11, 2005	7.722	7.733	7.630	7.655	7,371	-0.09(-1.13%)
Mar 10, 2005	7.758	7.764	7.712	7.743	29,873	-0.03(-0.33%)
Mar 09, 2005	7.862	7.862	7.758	7.769	20,174	-0.10(-1.31%)
Mar 08, 2005	7.841	7.882	7.831	7.872	21,338	+0.04(+0.53%)
Mar 07, 2005	7.789	7.831	7.784	7.831	4,655	+0.01(+0.07%)
Mar 04, 2005	7.805	7.825	7.802	7.825	11,444	+0.05(+0.66%)
Mar 03, 2005	7.774	7.779	7.748	7.774	12,026	+0.02(+0.20%)
Mar 02, 2005	7.779	7.779	7.743	7.758	8,729	+0.00(+0.00%)
Mar 01, 2005	7.758	7.758	7.733	7.758	10,087	+0.02(+0.20%)
Feb 28, 2005	7.722	7.784	7.722	7.743	15,130	+0.03(+0.33%)
Feb 25, 2005	7.655	7.733	7.645	7.717	36,080	+0.06(+0.81%)
Feb 24, 2005	7.681	7.697	7.640	7.655	24,635	+0.03(+0.34%)
Feb 23, 2005	7.728	7.733	7.604	7.630	26,187	-0.08(-1.00%)
Feb 22, 2005	7.655	7.722	7.655	7.707	13,190	+0.10(+1.29%)
Feb 18, 2005	7.712	7.717	7.609	7.609	9,505	-0.14(-1.86%)
Feb 17, 2005	7.728	7.753	7.697	7.753	3,103	+0.05(+0.60%)
Feb 16, 2005	7.722	7.733	7.697	7.707	15,324	-0.01(-0.13%)
Feb 15, 2005	7.717	7.717	7.717	7.717	16,100	+0.01(+0.13%)
Feb 14, 2005	7.702	7.707	7.630	7.707	26,187	+0.05(+0.67%)
Feb 11, 2005	7.614	7.655	7.614	7.655	6,207	-0.05(-0.67%)
Feb 10, 2005	7.707	7.712	7.681	7.707	19,786	+0.03(+0.40%)
Feb 09, 2005	7.681	7.702	7.666	7.676	45,003	-0.03(-0.33%)
Feb 08, 2005	7.630	7.702	7.619	7.702	44,034	+0.09(+1.22%)
Feb 07, 2005	7.630	7.645	7.609	7.609	22,501	-0.02(-0.20%)
Feb 04, 2005	7.599	7.624	7.599	7.624	12,414	+0.04(+0.54%)
Feb 03, 2005	7.568	7.583	7.563	7.583	5,819	+0.00(+0.00%)
Feb 02, 2005	7.604	7.604	7.532	7.583	32,201	-0.05(-0.61%)
Feb 01, 2005	7.599	7.650	7.578	7.630	38,408	-0.01(-0.07%)
Jan 31, 2005	7.619	7.635	7.619	7.635	12,802	+0.04(+0.47%)
Jan 28, 2005	7.630	7.630	7.563	7.599	21,144	-0.02(-0.20%)
Jan 27, 2005	7.599	7.630	7.588	7.614	14,354	+0.03(+0.34%)
Jan 26, 2005	7.578	7.588	7.578	7.588	7,953	+0.02(+0.27%)
Jan 25, 2005	7.568	7.593	7.568	7.568	14,936	-0.01(-0.14%)
Jan 24, 2005	7.599	7.630	7.563	7.578	64,208	-0.02(-0.27%)
Jan 21, 2005	7.568	7.599	7.568	7.599	17,458	+0.04(+0.55%)
Jan 20, 2005	7.516	7.557	7.501	7.557	42,094	+0.04(+0.55%)
Jan 19, 2005	7.496	7.516	7.496	7.516	29,097	+0.04(+0.55%)
Jan 18, 2005	7.516	7.516	7.465	7.475	23,471	-0.05(-0.62%)
Jan 14, 2005	7.526	7.526	7.506	7.521	9,699	-0.02(-0.21%)
Jan 13, 2005	7.552	7.552	7.521	7.537	16,876	-0.01(-0.14%)
Jan 12, 2005	7.573	7.573	7.542	7.547	24,247	-0.07(-0.88%)
Jan 11, 2005	7.635	7.655	7.578	7.614	40,736	-0.04(-0.47%)
Jan 10, 2005	7.542	7.702	7.542	7.650	53,345	+0.12(+1.64%)
Jan 07, 2005	7.532	7.563	7.516	7.526	36,080	+0.01(+0.07%)
Jan 06, 2005	7.496	7.521	7.496	7.521	8,729	+0.03(+0.41%)
Jan 05, 2005	7.547	7.547	7.459	7.490	42,870	-0.04(-0.48%)
Jan 04, 2005	7.501	7.542	7.501	7.526	35,692	+0.02(+0.27%)
Jan 03, 2005	7.485	7.506	7.475	7.506	5,625	+0.03(+0.34%)
Dec 31, 2004	7.475	7.496	7.475	7.480	8,923	+0.01(+0.07%)
Dec 30, 2004	7.413	7.475	7.413	7.475	27,545	+0.05(+0.69%)
Dec 29, 2004	7.408	7.444	7.408	7.423	21,144	+0.05(+0.63%)
Dec 28, 2004	7.372	7.392	7.341	7.377	35,692	-0.02(-0.28%)
Dec 27, 2004	7.434	7.434	7.363	7.398	39,766	-0.03(-0.42%)
Dec 23, 2004	7.403	7.434	7.398	7.429	26,769	+0.02(+0.28%)
Dec 22, 2004	7.382	7.408	7.382	7.408	26,963	+0.01(+0.14%)
Dec 21, 2004	7.403	7.408	7.398	7.398	5,431	+0.00(+0.00%)
Dec 20, 2004	7.382	7.408	7.377	7.398	6,983	+0.01(+0.07%)
Dec 17, 2004	7.398	7.408	7.392	7.392	9,311	-0.01(-0.14%)
Dec 16, 2004	7.413	7.413	7.372	7.403	24,829	-0.01(-0.07%)
Dec 15, 2004	7.372	7.408	7.372	7.408	19,398	+0.04(+0.49%)
Dec 14, 2004	7.454	7.459	7.294	7.372	69,251	-0.12(-1.58%)
Dec 13, 2004	7.459	7.490	7.459	7.490	16,488	+0.03(+0.35%)
Dec 10, 2004	7.475	7.475	7.465	7.465	16,682	-0.01(-0.14%)
Dec 09, 2004	7.521	7.521	7.475	7.475	42,676	-0.05(-0.68%)
Dec 08, 2004	7.542	7.552	7.526	7.526	18,622	-0.01(-0.14%)
Dec 07, 2004	7.532	7.537	7.501	7.537	23,859	-0.03(-0.41%)
Dec 06, 2004	7.521	7.568	7.521	7.568	25,605	+0.05(+0.62%)
Dec 03, 2004	7.501	7.599	7.501	7.521	36,662	+0.07(+0.90%)
Dec 02, 2004	7.547	7.547	7.429	7.454	66,341	-0.07(-0.96%)
Dec 01, 2004	7.619	7.619	7.516	7.526	22,113	-0.09(-1.22%)
Nov 30, 2004	7.583	7.619	7.583	7.619	10,475	-0.01(-0.07%)
Nov 29, 2004	7.624	7.624	7.624	7.624	3,879	-0.01(-0.07%)
Nov 26, 2004	7.604	7.630	7.604	7.630	6,789	+0.05(+0.61%)
Nov 24, 2004	7.568	7.609	7.532	7.583	15,906	+0.04(+0.55%)
Nov 23, 2004	7.542	7.542	7.511	7.542	12,608	+0.00(+0.00%)
Nov 22, 2004	7.526	7.573	7.485	7.542	23,859	+0.00(+0.00%)
Nov 19, 2004	7.578	7.578	7.516	7.542	8,147	-0.04(-0.48%)
Nov 18, 2004	7.635	7.635	7.578	7.578	31,037	-0.05(-0.68%)
Nov 17, 2004	7.655	7.655	7.630	7.630	3,297	-0.02(-0.27%)
Nov 16, 2004	7.650	7.676	7.630	7.650	29,485	+0.02(+0.27%)
Nov 15, 2004	7.707	7.707	7.604	7.630	19,786	-0.09(-1.14%)
Nov 12, 2004	7.717	7.805	7.717	7.717	10,475	+0.05(+0.67%)
Nov 11, 2004	7.485	7.676	7.475	7.666	22,889	+0.18(+2.41%)
Nov 10, 2004	7.480	7.511	7.439	7.485	34,334	+0.06(+0.76%)
Nov 09, 2004	7.475	7.475	7.387	7.429	22,501	-0.06(-0.76%)
Nov 08, 2004	7.578	7.578	7.372	7.485	45,197	-0.08(-1.09%)
Nov 05, 2004	7.733	7.733	7.563	7.568	21,144	-0.12(-1.61%)
Nov 04, 2004	7.717	7.733	7.691	7.691	27,545	-0.04(-0.47%)
Nov 03, 2004	7.702	7.728	7.691	7.728	15,324	+0.04(+0.47%)
Nov 02, 2004	7.660	7.691	7.660	7.691	11,444	-0.04(-0.47%)
Nov 01, 2004	7.717	7.728	7.712	7.728	31,425	+0.01(+0.07%)
Oct 29, 2004	7.681	7.722	7.681	7.722	18,622	+0.01(+0.13%)
Oct 28, 2004	7.681	7.712	7.655	7.712	19,398	+0.03(+0.34%)
Oct 27, 2004	7.733	7.753	7.676	7.686	49,659	-0.10(-1.26%)
Oct 26, 2004	7.707	7.784	7.707	7.784	18,428	+0.00(+0.00%)
Oct 25, 2004	7.733	7.784	7.733	7.784	11,444	+0.04(+0.53%)
Oct 22, 2004	7.717	7.753	7.717	7.743	48,107	+0.05(+0.60%)
Oct 21, 2004	7.676	7.697	7.660	7.697	10,087	-0.01(-0.07%)
Oct 20, 2004	7.686	7.728	7.681	7.702	18,234	+0.01(+0.13%)
Oct 19, 2004	7.681	7.691	7.681	7.691	7,565	-0.01(-0.07%)
Oct 18, 2004	7.697	7.697	7.681	7.697	10,475	-0.03(-0.40%)
Oct 15, 2004	7.681	7.728	7.681	7.728	12,026	+0.03(+0.40%)
Oct 14, 2004	7.681	7.697	7.666	7.697	4,073	+0.01(+0.13%)
Oct 13, 2004	7.681	7.686	7.640	7.686	23,277	-0.04(-0.53%)
Oct 12, 2004	7.676	7.728	7.578	7.728	57,030	+0.07(+0.87%)
Oct 11, 2004	7.630	7.660	7.630	7.660	5,819	+0.04(+0.47%)
Oct 08, 2004	7.526	7.655	7.526	7.624	10,475	+0.11(+1.44%)
Oct 07, 2004	7.521	7.521	7.511	7.516	5,237	+0.02(+0.21%)
Oct 06, 2004	7.501	7.526	7.501	7.501	21,144	+0.04(+0.55%)
Oct 05, 2004	7.465	7.475	7.454	7.459	49,077	+0.01(+0.14%)
Oct 04, 2004	7.470	7.470	7.449	7.449	13,384	-0.01(-0.14%)
Oct 01, 2004	7.470	7.475	7.429	7.459	49,659	+0.06(+0.84%)
Sep 30, 2004	7.521	7.521	7.398	7.398	25,993	-0.10(-1.31%)
Sep 29, 2004	7.563	7.563	7.480	7.496	8,535	-0.07(-0.89%)
Sep 28, 2004	7.583	7.583	7.485	7.563	4,073	+0.03(+0.41%)
Sep 27, 2004	7.526	7.578	7.526	7.532	3,491	+0.00(+0.00%)
Sep 24, 2004	7.547	7.547	7.506	7.532	6,595	+0.01(+0.14%)
Sep 23, 2004	7.490	7.521	7.480	7.521	18,816	+0.05(+0.69%)
Sep 22, 2004	7.434	7.475	7.408	7.470	19,204	+0.03(+0.42%)
Sep 21, 2004	7.387	7.439	7.387	7.439	26,963	+0.00(+0.00%)
Sep 20, 2004	7.423	7.439	7.403	7.439	18,234	+0.02(+0.21%)
Sep 17, 2004	7.418	7.423	7.418	7.423	18,040	+0.01(+0.07%)
Sep 16, 2004	7.382	7.418	7.382	7.418	9,699	+0.04(+0.49%)
Sep 15, 2004	7.336	7.382	7.336	7.382	4,849	-0.01(-0.07%)
Sep 14, 2004	7.372	7.387	7.356	7.387	6,207	+0.02(+0.21%)
Sep 13, 2004	7.398	7.403	7.372	7.372	16,100	-0.02(-0.28%)
Sep 10, 2004	7.392	7.392	7.392	7.392	2,715	-0.01(-0.07%)
Sep 09, 2004	7.325	7.398	7.320	7.398	25,217	+0.05(+0.70%)
Sep 08, 2004	7.372	7.372	7.346	7.346	23,859	-0.04(-0.49%)
Sep 07, 2004	7.382	7.382	7.377	7.382	6,983	+0.01(+0.14%)
Sep 03, 2004	7.387	7.387	7.367	7.372	3,297	-0.02(-0.21%)
Sep 02, 2004	7.367	7.392	7.367	7.387	10,281	+0.01(+0.07%)
Sep 01, 2004	7.403	7.403	7.377	7.382	13,772	-0.04(-0.49%)
Aug 31, 2004	7.392	7.418	7.372	7.418	26,963	+0.03(+0.35%)
Aug 30, 2004	7.403	7.413	7.356	7.392	54,703	+0.02(+0.21%)
Aug 27, 2004	7.398	7.398	7.377	7.377	12,608	-0.01(-0.14%)
Aug 26, 2004	7.310	7.392	7.274	7.387	58,582	+0.05(+0.63%)
Aug 25, 2004	7.284	7.341	7.284	7.341	15,130	+0.06(+0.78%)
Aug 24, 2004	7.294	7.300	7.248	7.284	22,889	+0.01(+0.14%)
Aug 23, 2004	7.305	7.305	7.253	7.274	14,548	-0.02(-0.21%)
Aug 20, 2004	7.320	7.320	7.269	7.289	20,174	-0.06(-0.77%)
Aug 19, 2004	7.331	7.346	7.258	7.346	18,428	+0.04(+0.56%)
Aug 18, 2004	7.325	7.325	7.300	7.305	6,983	-0.05(-0.70%)
Aug 17, 2004	7.356	7.367	7.325	7.356	19,010	+0.00(+0.00%)
Aug 16, 2004	7.372	7.372	7.356	7.356	5,237	-0.01(-0.14%)
Aug 13, 2004	7.351	7.367	7.351	7.367	2,521	+0.02(+0.28%)
Aug 12, 2004	7.294	7.361	7.294	7.346	15,324	+0.03(+0.35%)
Aug 11, 2004	7.320	7.331	7.305	7.320	24,635	+0.00(+0.00%)
Aug 10, 2004	7.392	7.408	7.243	7.320	35,692	-0.07(-0.98%)
Aug 09, 2004	7.423	7.423	7.351	7.392	5,625	-0.05(-0.62%)
Aug 06, 2004	7.398	7.444	7.346	7.439	40,154	+0.22(+3.07%)
Aug 05, 2004	7.227	7.227	7.212	7.217	15,906	-0.02(-0.28%)
Aug 04, 2004	7.233	7.243	7.207	7.238	26,381	+0.04(+0.50%)
Aug 03, 2004	7.197	7.212	7.176	7.202	22,501	+0.03(+0.43%)
Aug 02, 2004	7.160	7.171	7.150	7.171	16,488	+0.01(+0.14%)
Jul 30, 2004	7.119	7.160	7.119	7.160	16,100	+0.05(+0.73%)
Jul 29, 2004	6.985	7.109	6.980	7.109	33,364	+0.10(+1.47%)
Jul 28, 2004	7.011	7.011	6.985	7.006	9,311	+0.00(+0.00%)
Jul 27, 2004	7.016	7.016	7.001	7.006	1,939	-0.02(-0.22%)
Jul 26, 2004	7.026	7.026	6.980	7.021	19,010	-0.01(-0.07%)
Jul 23, 2004	7.021	7.052	7.011	7.026	14,354	-0.01(-0.15%)
Jul 22, 2004	7.026	7.052	7.026	7.037	3,297	+0.02(+0.22%)
Jul 21, 2004	7.119	7.119	6.965	7.021	51,599	-0.10(-1.38%)
Jul 20, 2004	7.197	7.197	7.119	7.119	16,100	-0.06(-0.86%)
Jul 19, 2004	7.217	7.217	7.145	7.181	9,699	-0.01(-0.14%)
Jul 16, 2004	7.197	7.197	7.140	7.191	20,562	+0.01(+0.07%)
Jul 15, 2004	7.150	7.191	7.145	7.186	12,608	+0.05(+0.72%)
Jul 14, 2004	7.124	7.150	7.119	7.135	19,592	-0.01(-0.14%)
Jul 13, 2004	7.166	7.166	7.114	7.145	21,338	-0.02(-0.29%)
Jul 12, 2004	7.135	7.166	7.124	7.166	13,772	+0.05(+0.72%)
Jul 09, 2004	7.109	7.130	7.109	7.114	7,565	+0.04(+0.51%)
Jul 08, 2004	7.104	7.114	7.078	7.078	12,802	-0.03(-0.36%)
Jul 07, 2004	7.078	7.104	7.042	7.104	8,923	+0.05(+0.73%)
Jul 06, 2004	7.052	7.109	7.047	7.052	10,863	-0.02(-0.22%)
Jul 02, 2004	6.954	7.068	6.954	7.068	43,258	+0.11(+1.63%)
Jul 01, 2004	6.944	6.954	6.903	6.954	44,227	+0.03(+0.45%)
Jun 30, 2004	6.877	6.923	6.836	6.923	13,966	+0.07(+0.98%)
Jun 29, 2004	6.846	6.903	6.820	6.856	24,053	+0.01(+0.15%)
Jun 28, 2004	6.841	6.851	6.820	6.846	19,786	+0.01(+0.15%)
Jun 25, 2004	6.810	6.872	6.805	6.836	10,669	+0.01(+0.08%)
Jun 24, 2004	6.800	6.831	6.800	6.831	24,053	+0.04(+0.53%)
Jun 23, 2004	6.753	6.794	6.748	6.794	27,545	+0.03(+0.46%)
Jun 22, 2004	6.769	6.769	6.753	6.763	5,819	-0.02(-0.23%)
Jun 21, 2004	6.753	6.800	6.753	6.779	14,548	+0.03(+0.38%)
Jun 18, 2004	6.748	6.779	6.748	6.753	13,384	+0.01(+0.08%)
Jun 17, 2004	6.810	6.810	6.748	6.748	30,067	-0.06(-0.91%)
Jun 16, 2004	6.831	6.846	6.810	6.810	30,067	-0.02(-0.23%)
Jun 15, 2004	6.836	6.836	6.815	6.825	24,635	+0.00(+0.00%)
Jun 14, 2004	6.841	6.856	6.815	6.825	33,558	-0.03(-0.45%)
Jun 10, 2004	6.851	6.887	6.841	6.856	10,281	-0.04(-0.60%)
Jun 09, 2004	6.923	6.965	6.898	6.898	35,498	-0.03(-0.37%)
Jun 08, 2004	6.898	6.923	6.882	6.923	23,471	+0.03(+0.37%)
Jun 07, 2004	6.918	6.923	6.882	6.898	34,334	-0.04(-0.52%)
Jun 04, 2004	6.903	6.934	6.882	6.934	42,676	+0.04(+0.52%)
Jun 03, 2004	6.882	6.903	6.877	6.898	10,863	+0.01(+0.15%)
Jun 02, 2004	6.872	6.887	6.836	6.887	43,452	+0.03(+0.38%)
Jun 01, 2004	6.825	6.867	6.815	6.861	21,920	+0.05(+0.68%)
May 28, 2004	6.831	6.831	6.800	6.815	16,876	-0.01(-0.15%)
May 27, 2004	6.774	6.831	6.753	6.825	40,348	+0.05(+0.76%)
May 26, 2004	6.717	6.774	6.717	6.774	29,873	+0.07(+1.00%)
May 25, 2004	6.655	6.717	6.655	6.707	23,083	+0.03(+0.39%)
May 24, 2004	6.650	6.702	6.629	6.681	57,418	+0.03(+0.47%)
May 21, 2004	6.666	6.696	6.635	6.650	56,642	-0.02(-0.23%)
May 20, 2004	6.650	6.666	6.635	6.666	39,184	+0.02(+0.31%)
May 19, 2004	6.671	6.686	6.635	6.645	45,197	-0.03(-0.39%)
May 18, 2004	6.640	6.671	6.640	6.671	29,097	+0.02(+0.31%)
May 17, 2004	6.562	6.655	6.562	6.650	38,214	+0.09(+1.34%)
May 14, 2004	6.604	6.691	6.470	6.562	148,008	-0.04(-0.55%)
May 13, 2004	6.645	6.691	6.578	6.599	89,037	-0.05(-0.70%)
May 12, 2004	6.573	6.645	6.526	6.645	40,348	-0.01(-0.15%)
May 11, 2004	6.599	6.655	6.578	6.655	23,665	+0.07(+1.02%)
May 10, 2004	6.789	6.789	6.588	6.588	58,582	-0.16(-2.44%)
May 07, 2004	6.820	6.825	6.712	6.753	60,716	-0.10(-1.50%)
May 06, 2004	6.892	6.892	6.836	6.856	27,739	-0.01(-0.15%)
May 05, 2004	6.872	6.908	6.867	6.867	14,548	-0.04(-0.52%)
May 04, 2004	6.882	6.903	6.867	6.903	18,040	+0.02(+0.30%)
May 03, 2004	6.882	6.923	6.856	6.882	44,227	-0.03(-0.37%)
Apr 30, 2004	6.877	6.908	6.841	6.908	24,247	+0.04(+0.53%)
Apr 29, 2004	6.985	6.995	6.856	6.872	54,897	-0.13(-1.84%)
Apr 28, 2004	6.985	7.001	6.965	7.001	34,916	+0.04(+0.52%)
Apr 27, 2004	6.965	7.001	6.959	6.965	13,578	+0.01(+0.07%)
Apr 26, 2004	7.011	7.011	6.959	6.959	27,545	-0.05(-0.74%)
Apr 23, 2004	7.042	7.042	6.913	7.011	44,809	-0.03(-0.44%)
Apr 22, 2004	7.037	7.062	6.975	7.042	18,622	+0.03(+0.37%)
Apr 21, 2004	7.197	7.217	6.985	7.016	42,870	-0.20(-2.79%)
Apr 20, 2004	7.269	7.294	7.217	7.217	22,889	-0.05(-0.71%)
Apr 19, 2004	7.217	7.279	7.202	7.269	12,026	+0.05(+0.64%)
Apr 16, 2004	7.233	7.274	7.217	7.222	20,174	+0.01(+0.07%)
Apr 15, 2004	7.217	7.243	7.186	7.217	32,977	+0.01(+0.14%)
Apr 14, 2004	7.382	7.382	7.171	7.207	67,311	-0.18(-2.44%)
Apr 13, 2004	7.398	7.398	7.387	7.387	54,509	-0.05(-0.69%)
Apr 12, 2004	7.423	7.449	7.403	7.439	37,050	+0.01(+0.14%)
Apr 08, 2004	7.470	7.475	7.429	7.429	50,629	-0.04(-0.55%)
Apr 07, 2004	7.382	7.470	7.382	7.470	30,455	+0.08(+1.12%)
Apr 06, 2004	7.496	7.496	7.377	7.387	51,405	-0.17(-2.25%)
Apr 05, 2004	7.743	7.743	7.557	7.557	21,532	-0.20(-2.53%)
Apr 02, 2004	7.815	7.825	7.743	7.753	23,859	-0.11(-1.38%)