BlackRock Virginia Municipal Bond Trust (NY: BHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.72	11.79	11.63	11.79	3,963	-0.03(-0.27%)
Apr 29, 2004	11.71	11.83	11.71	11.82	3,715	+0.15(+1.31%)
Apr 28, 2004	11.53	11.67	11.51	11.67	5,202	+0.14(+1.19%)
Apr 27, 2004	11.73	11.73	11.53	11.53	4,706	-0.15(-1.31%)
Apr 26, 2004	11.61	11.68	11.61	11.68	1,486	-0.06(-0.48%)
Apr 23, 2004	11.62	11.74	11.62	11.74	2,229	+0.06(+0.48%)
Apr 22, 2004	11.87	11.91	11.68	11.68	13,500	-0.16(-1.36%)
Apr 21, 2004	12.03	12.03	11.71	11.84	2,724	-0.02(-0.20%)
Apr 20, 2004	11.94	12.08	11.87	11.87	4,954	+0.00(+0.00%)
Apr 19, 2004	11.90	11.90	11.87	11.87	2,972	-0.07(-0.61%)
Apr 16, 2004	11.94	11.94	11.94	11.94	1,238	-0.13(-1.07%)
Apr 15, 2004	11.94	12.07	11.94	12.07	3,344	+0.04(+0.34%)
Apr 14, 2004	12.11	12.11	12.03	12.03	619	-0.28(-2.30%)
Apr 13, 2004	12.57	12.57	12.31	12.31	495	-0.25(-1.99%)
Apr 12, 2004	12.56	12.56	12.56	12.56	1,238	-0.19(-1.52%)
Apr 08, 2004	12.39	12.80	12.27	12.76	20,560	+0.56(+4.57%)
Apr 07, 2004	12.33	12.39	12.20	12.20	5,821	-0.23(-1.88%)
Apr 06, 2004	12.97	12.97	12.43	12.43	9,413	-0.52(-4.05%)
Apr 05, 2004	12.96	12.96	12.96	12.96	619	+0.00(+0.00%)
Apr 02, 2004	13.17	13.17	12.96	12.96	4,582	-0.23(-1.77%)
Apr 01, 2004	13.28	13.32	13.19	13.19	8,422	+0.03(+0.25%)
Mar 31, 2004	13.16	13.16	13.16	13.16	619	-0.06(-0.49%)
Mar 30, 2004	13.14	13.24	13.14	13.22	7,555	+0.09(+0.68%)
Mar 29, 2004	13.08	13.14	13.08	13.14	743	+0.06(+0.43%)
Mar 26, 2004	13.08	13.08	13.08	13.08	743	-0.07(-0.55%)
Mar 25, 2004	13.15	13.15	13.15	13.15	371	+0.06(+0.49%)
Mar 24, 2004	13.16	13.16	13.09	13.09	3,963	+0.01(+0.06%)
Mar 23, 2004	13.16	13.16	13.08	13.08	2,477	-0.18(-1.34%)
Mar 22, 2004	13.26	13.26	13.25	13.26	3,220	+0.03(+0.24%)
Mar 19, 2004	13.03	13.24	13.00	13.22	14,739	+0.23(+1.74%)
Mar 18, 2004	13.03	13.03	13.00	13.00	2,848	-0.01(-0.06%)
Mar 17, 2004	13.01	13.01	13.01	13.01	743	+0.02(+0.12%)
Mar 16, 2004	13.02	13.03	12.93	12.99	6,564	+0.06(+0.50%)
Mar 15, 2004	12.94	12.94	12.93	12.93	2,105	-0.02(-0.19%)
Mar 12, 2004	13.03	13.03	12.95	12.95	495	-0.08(-0.62%)
Mar 11, 2004	13.00	13.03	12.93	13.03	4,211	+0.02(+0.19%)
Mar 10, 2004	13.01	13.01	13.01	13.01	4,335	-0.01(-0.06%)
Mar 09, 2004	13.22	13.22	13.01	13.01	20,064	-0.21(-1.59%)
Mar 08, 2004	13.32	13.32	13.22	13.22	1,857	-0.05(-0.37%)
Mar 05, 2004	13.25	13.32	13.18	13.27	7,679	+0.11(+0.86%)
Mar 04, 2004	13.16	13.16	13.16	13.16	1,238	-0.08(-0.61%)
Mar 03, 2004	13.18	13.24	13.18	13.24	1,610	+0.04(+0.31%)
Mar 02, 2004	13.24	13.24	13.18	13.20	3,344	-0.04(-0.31%)
Mar 01, 2004	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Feb 27, 2004	13.20	13.24	13.20	13.24	1,486	+0.02(+0.18%)
Feb 26, 2004	13.22	13.22	13.22	13.22	619	+0.05(+0.37%)
Feb 25, 2004	13.20	13.20	13.17	13.17	3,220	-0.04(-0.31%)
Feb 24, 2004	13.32	13.36	13.21	13.21	4,706	-0.15(-1.15%)
Feb 23, 2004	13.42	13.42	13.36	13.36	1,238	-0.16(-1.19%)
Feb 20, 2004	13.60	13.60	13.32	13.52	4,706	-0.13(-0.95%)
Feb 19, 2004	13.73	13.73	13.65	13.65	867	+0.00(+0.00%)
Feb 18, 2004	13.73	13.91	13.64	13.65	13,872	-0.11(-0.82%)
Feb 17, 2004	13.42	13.77	13.42	13.77	10,032	+0.35(+2.59%)
Feb 13, 2004	13.17	13.56	13.16	13.42	11,147	+0.26(+1.96%)
Feb 12, 2004	13.16	13.16	13.16	13.16	247	-0.02(-0.12%)
Feb 11, 2004	13.18	13.29	13.18	13.18	4,211	-0.16(-1.21%)
Feb 10, 2004	13.31	13.34	13.31	13.34	1,486	+0.00(+0.00%)
Feb 09, 2004	13.26	13.34	13.22	13.34	2,724	-0.02(-0.12%)
Feb 06, 2004	13.26	13.35	13.26	13.35	990	+0.01(+0.06%)
Feb 05, 2004	13.20	13.35	13.19	13.35	6,192	+0.15(+1.10%)
Feb 04, 2004	13.16	13.20	13.11	13.20	11,394	-0.12(-0.91%)
Feb 03, 2004	13.35	13.35	13.24	13.32	4,335	-0.06(-0.48%)
Feb 02, 2004	13.30	13.39	13.30	13.39	1,610	+0.09(+0.67%)
Jan 30, 2004	13.29	13.32	13.29	13.30	867	+0.02(+0.12%)
Jan 29, 2004	13.20	13.38	13.20	13.28	5,078	+0.10(+0.73%)
Jan 28, 2004	13.20	13.20	13.13	13.18	867	+0.07(+0.55%)
Jan 27, 2004	13.28	13.30	13.11	13.11	4,954	-0.27(-1.99%)
Jan 26, 2004	13.52	13.64	13.38	13.38	4,954	-0.03(-0.24%)
Jan 23, 2004	13.69	13.69	13.41	13.41	8,050	-0.36(-2.58%)
Jan 22, 2004	13.87	13.87	13.73	13.77	3,963	-0.09(-0.64%)
Jan 21, 2004	13.81	13.85	13.81	13.85	2,724	-0.07(-0.52%)
Jan 20, 2004	13.52	13.93	13.52	13.93	4,211	+0.50(+3.73%)
Jan 16, 2004	13.36	13.43	13.28	13.43	1,486	+0.15(+1.09%)
Jan 15, 2004	13.19	13.28	13.14	13.28	5,821	+0.09(+0.67%)
Jan 14, 2004	13.10	13.20	13.10	13.19	990	+0.01(+0.06%)
Jan 13, 2004	13.18	13.18	13.18	13.18	619	+0.03(+0.25%)
Jan 12, 2004	13.17	13.18	13.15	13.15	5,945	+0.02(+0.12%)
Jan 09, 2004	13.14	13.14	13.14	13.14	371	-0.02(-0.18%)
Jan 08, 2004	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Jan 07, 2004	13.03	13.18	13.03	13.16	2,972	+0.08(+0.62%)
Jan 06, 2004	13.03	13.11	13.03	13.08	2,848	+0.15(+1.12%)
Jan 05, 2004	13.00	13.06	12.93	12.93	3,963	-0.05(-0.37%)
Jan 02, 2004	12.84	13.00	12.81	12.98	2,972	+0.16(+1.26%)
Dec 31, 2003	12.86	12.86	12.82	12.82	1,486	-0.09(-0.69%)
Dec 30, 2003	12.93	12.93	12.91	12.91	2,353	+0.01(+0.06%)
Dec 29, 2003	12.91	12.91	12.90	12.90	3,344	-0.02(-0.19%)
Dec 26, 2003	12.93	12.93	12.93	12.93	743	-0.09(-0.68%)
Dec 24, 2003	13.07	13.07	13.01	13.01	990	-0.06(-0.49%)
Dec 23, 2003	12.92	13.16	12.92	13.08	13,500	-0.24(-1.82%)
Dec 22, 2003	13.32	13.32	13.32	13.32	2,724	+0.19(+1.48%)
Dec 19, 2003	13.13	13.13	13.13	13.13	0	+0.01(+0.06%)
Dec 18, 2003	13.12	13.12	13.12	13.12	1,610	-0.02(-0.12%)
Dec 17, 2003	13.14	13.14	13.14	13.14	2,972	+0.19(+1.50%)
Dec 16, 2003	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
Dec 15, 2003	12.94	12.94	12.94	12.94	743	+0.02(+0.19%)
Dec 12, 2003	12.87	12.93	12.87	12.92	3,839	+0.14(+1.07%)
Dec 11, 2003	12.76	12.78	12.76	12.78	990	+0.01(+0.06%)
Dec 10, 2003	12.93	12.93	12.76	12.77	19,074	-0.06(-0.50%)
Dec 09, 2003	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Dec 08, 2003	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Dec 05, 2003	12.84	12.84	12.84	12.84	1,114	+0.23(+1.86%)
Dec 04, 2003	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Dec 03, 2003	12.60	12.60	12.60	12.60	0	+0.01(+0.06%)
Dec 02, 2003	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Dec 01, 2003	12.60	12.60	12.60	12.60	1,734	-0.04(-0.32%)
Nov 28, 2003	12.64	12.64	12.64	12.64	495	+0.00(+0.00%)
Nov 26, 2003	12.64	12.64	12.64	12.64	0	+0.00(+0.00%)
Nov 25, 2003	12.64	12.64	12.64	12.64	1,114	+0.01(+0.06%)
Nov 24, 2003	12.55	12.63	12.54	12.63	2,601	+0.06(+0.45%)
Nov 21, 2003	12.60	12.60	12.57	12.57	2,477	-0.12(-0.95%)
Nov 20, 2003	12.69	12.69	12.69	12.69	0	+0.15(+1.22%)
Nov 19, 2003	12.54	12.54	12.54	12.54	0	+0.00(+0.00%)
Nov 18, 2003	12.54	12.54	12.54	12.54	123	+0.10(+0.78%)
Nov 17, 2003	12.44	12.44	12.44	12.44	0	+0.00(+0.00%)
Nov 14, 2003	12.62	12.62	12.44	12.44	2,848	-0.11(-0.90%)
Nov 13, 2003	12.55	12.55	12.55	12.55	0	+0.00(+0.00%)
Nov 12, 2003	12.55	12.55	12.55	12.55	2,229	-0.04(-0.32%)
Nov 11, 2003	12.72	12.72	12.72	12.60	3,220	-0.02(-0.19%)
Nov 10, 2003	12.62	12.62	12.62	12.62	0	-0.01(-0.06%)
Nov 07, 2003	12.63	12.63	12.63	12.63	6,069	+0.03(+0.26%)
Nov 06, 2003	12.51	12.60	12.51	12.60	3,220	+0.12(+0.97%)
Nov 05, 2003	12.47	12.47	12.47	12.47	3,344	+0.00(+0.00%)
Nov 04, 2003	12.47	12.47	12.47	12.47	3,344	+0.28(+2.32%)
Nov 03, 2003	12.19	12.19	12.19	12.19	2,724	+0.14(+1.14%)
Oct 31, 2003	12.03	12.05	12.03	12.05	2,724	+0.00(+0.00%)
Oct 30, 2003	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Oct 29, 2003	12.05	12.05	12.05	12.05	1,362	+0.10(+0.81%)
Oct 28, 2003	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Oct 27, 2003	11.96	11.96	11.96	11.96	1,238	-0.07(-0.60%)
Oct 24, 2003	12.03	12.03	12.03	12.03	247	+0.00(+0.00%)
Oct 23, 2003	11.94	12.03	11.94	12.03	2,477	+0.14(+1.15%)
Oct 22, 2003	11.82	11.94	11.82	11.89	12,014	+0.12(+1.03%)
Oct 21, 2003	11.77	11.77	11.77	11.77	0	+0.00(+0.00%)
Oct 20, 2003	11.78	11.78	11.78	11.77	3,468	-0.03(-0.27%)
Oct 17, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Oct 16, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Oct 15, 2003	11.80	11.80	11.80	11.80	1,238	+0.00(+0.00%)
Oct 14, 2003	11.80	11.80	11.80	11.80	123	+0.02(+0.14%)
Oct 13, 2003	11.88	11.98	11.88	11.79	11,890	-0.16(-1.35%)
Oct 10, 2003	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Oct 09, 2003	11.95	11.95	11.95	11.95	0	-0.20(-1.66%)
Oct 08, 2003	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Oct 07, 2003	12.11	12.15	12.11	12.15	3,096	+0.12(+1.01%)
Oct 06, 2003	11.87	12.03	11.87	12.03	3,220	+0.23(+1.98%)
Oct 03, 2003	11.88	11.88	11.80	11.80	4,335	-0.15(-1.22%)
Oct 02, 2003	11.82	11.94	11.72	11.94	6,812	+0.21(+1.79%)
Oct 01, 2003	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Sep 30, 2003	11.73	11.73	11.73	11.73	3,715	-0.09(-0.75%)
Sep 29, 2003	11.80	11.80	11.78	11.82	2,601	+0.12(+1.04%)
Sep 26, 2003	11.69	11.69	11.69	11.70	2,972	-0.13(-1.09%)
Sep 25, 2003	11.83	11.83	11.83	11.83	2,477	+0.03(+0.27%)
Sep 24, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Sep 23, 2003	11.80	11.80	11.80	11.80	0	+0.02(+0.21%)
Sep 22, 2003	11.77	11.77	11.77	11.77	4,211	-0.08(-0.68%)
Sep 19, 2003	11.85	11.85	11.85	11.85	371	+0.00(+0.00%)
Sep 18, 2003	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Sep 17, 2003	11.85	11.85	11.85	11.85	123	+0.30(+2.59%)
Sep 16, 2003	11.55	11.55	11.55	11.55	0	-0.01(-0.07%)
Sep 15, 2003	11.53	11.56	11.53	11.56	4,211	-0.06(-0.56%)
Sep 12, 2003	11.63	11.63	11.63	11.63	0	+0.00(+0.00%)
Sep 11, 2003	11.52	11.63	11.52	11.63	1,114	+0.07(+0.63%)
Sep 10, 2003	11.63	11.63	11.55	11.55	4,211	-0.17(-1.45%)
Sep 09, 2003	11.72	11.72	11.72	11.72	495	+0.10(+0.83%)
Sep 08, 2003	11.63	11.63	11.63	11.63	1,486	+0.02(+0.21%)
Sep 05, 2003	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
Sep 04, 2003	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
Sep 03, 2003	11.59	11.60	11.59	11.60	1,486	+0.06(+0.49%)
Sep 02, 2003	11.55	11.63	11.55	11.55	3,591	-0.08(-0.69%)
Aug 29, 2003	11.62	11.63	11.62	11.63	1,362	-0.02(-0.14%)
Aug 28, 2003	11.59	11.64	11.59	11.64	4,706	+0.11(+0.91%)
Aug 27, 2003	11.55	11.55	11.54	11.54	1,238	+0.07(+0.63%)
Aug 26, 2003	11.79	11.79	11.46	11.46	12,385	-0.24(-2.07%)
Aug 25, 2003	11.69	11.79	11.69	11.71	3,468	-0.08(-0.68%)
Aug 22, 2003	11.79	11.79	11.79	11.79	1,238	+0.06(+0.48%)
Aug 20, 2003	11.78	11.78	11.73	11.73	3,715	-0.08(-0.68%)
Aug 19, 2003	11.84	11.84	11.81	11.81	4,458	-0.10(-0.81%)
Aug 18, 2003	11.70	11.91	11.70	11.91	6,440	+0.13(+1.10%)
Aug 15, 2003	11.78	11.78	11.78	11.78	1,238	+0.02(+0.21%)
Aug 14, 2003	11.84	11.84	11.75	11.76	7,059	-0.16(-1.36%)
Aug 13, 2003	11.91	11.92	11.91	11.92	7,803	+0.01(+0.07%)
Aug 12, 2003	11.91	11.91	11.91	11.91	990	+0.00(+0.00%)
Aug 11, 2003	11.91	11.91	11.91	11.91	5,325	+0.01(+0.07%)
Aug 08, 2003	11.95	11.95	11.90	11.90	2,105	-0.02(-0.20%)
Aug 07, 2003	11.92	11.93	11.92	11.93	1,857	+0.01(+0.07%)
Aug 06, 2003	12.01	12.01	11.91	11.92	2,601	-0.10(-0.81%)
Aug 05, 2003	11.99	12.01	11.99	12.01	3,591	+0.02(+0.20%)
Aug 04, 2003	11.99	11.99	11.99	11.99	0	+0.00(+0.00%)
Aug 01, 2003	11.91	11.99	11.91	11.99	1,981	+0.09(+0.75%)
Jul 31, 2003	11.95	11.95	11.90	11.90	2,477	-0.17(-1.41%)
Jul 30, 2003	12.03	12.07	12.03	12.07	3,220	+0.04(+0.34%)
Jul 29, 2003	11.97	12.03	11.97	12.03	1,486	+0.06(+0.47%)
Jul 28, 2003	11.97	11.97	11.97	11.97	743	-0.02(-0.13%)
Jul 25, 2003	11.99	11.99	11.91	11.99	2,229	-0.08(-0.67%)
Jul 24, 2003	12.13	12.13	11.95	12.07	9,165	-0.06(-0.47%)
Jul 23, 2003	12.18	12.22	12.13	12.13	4,706	+0.10(+0.87%)
Jul 22, 2003	12.46	12.46	12.02	12.02	5,821	-0.64(-5.04%)
Jul 21, 2003	12.66	12.66	12.66	12.66	1,238	+0.00(+0.00%)
Jul 18, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Jul 17, 2003	12.68	12.68	12.51	12.66	4,954	+0.10(+0.77%)
Jul 16, 2003	12.56	12.56	12.56	12.56	743	+0.01(+0.06%)
Jul 15, 2003	12.80	12.80	12.55	12.55	5,573	+0.00(+0.00%)
Jul 14, 2003	12.72	12.72	12.55	12.55	3,715	-0.08(-0.64%)
Jul 11, 2003	12.84	12.84	12.51	12.64	8,298	-0.23(-1.82%)
Jul 10, 2003	12.81	12.88	12.80	12.87	4,706	+0.06(+0.44%)
Jul 09, 2003	12.80	12.91	12.80	12.81	8,298	+0.06(+0.44%)
Jul 08, 2003	12.76	12.84	12.69	12.76	13,128	-0.10(-0.82%)
Jul 07, 2003	12.85	12.86	12.85	12.86	2,724	+0.04(+0.32%)
Jul 03, 2003	12.77	12.82	12.76	12.82	4,954	+0.06(+0.44%)
Jul 02, 2003	12.60	12.76	12.60	12.76	15,606	+0.17(+1.35%)
Jul 01, 2003	12.60	12.60	12.60	12.60	123	+0.04(+0.32%)
Jun 30, 2003	12.60	12.68	12.55	12.55	4,335	-0.03(-0.26%)
Jun 27, 2003	12.69	12.69	12.59	12.59	2,353	-0.06(-0.45%)
Jun 26, 2003	12.67	12.68	12.64	12.64	4,458	-0.03(-0.25%)
Jun 25, 2003	12.68	12.68	12.68	12.68	990	+0.16(+1.29%)
Jun 24, 2003	12.34	12.51	12.34	12.51	9,660	-0.09(-0.70%)
Jun 23, 2003	12.52	12.67	12.52	12.60	4,582	+0.13(+1.03%)
Jun 20, 2003	12.51	12.51	12.47	12.47	1,238	-0.12(-0.96%)
Jun 19, 2003	12.70	12.71	12.47	12.60	11,642	-0.04(-0.32%)
Jun 18, 2003	12.68	12.68	12.64	12.64	3,715	+0.00(+0.00%)
Jun 17, 2003	12.72	12.80	12.55	12.64	13,128	-0.15(-1.20%)
Jun 16, 2003	12.80	12.80	12.79	12.79	990	-0.11(-0.81%)
Jun 13, 2003	12.90	12.90	12.89	12.89	1,486	-0.03(-0.25%)
Jun 12, 2003	12.88	12.93	12.87	12.93	5,325	+0.11(+0.82%)
Jun 11, 2003	12.82	12.82	12.82	12.82	1,114	+0.01(+0.06%)
Jun 10, 2003	12.80	12.81	12.79	12.81	3,220	+0.05(+0.38%)
Jun 09, 2003	12.68	12.80	12.64	12.76	8,670	+0.02(+0.19%)
Jun 06, 2003	12.81	12.81	12.72	12.74	6,069	-0.05(-0.38%)
Jun 05, 2003	12.77	12.80	12.77	12.79	1,981	+0.02(+0.13%)
Jun 04, 2003	12.62	12.77	12.62	12.77	12,633	+0.08(+0.64%)
Jun 03, 2003	12.51	12.69	12.44	12.69	9,289	+0.07(+0.58%)
Jun 02, 2003	12.59	12.62	12.59	12.62	1,857	+0.07(+0.58%)
May 30, 2003	12.67	12.67	12.47	12.55	6,069	-0.08(-0.64%)
May 29, 2003	12.58	12.64	12.58	12.63	13,500	+0.06(+0.51%)
May 28, 2003	12.43	12.58	12.36	12.56	4,211	+0.09(+0.71%)
May 27, 2003	12.31	12.55	12.28	12.47	6,688	+0.04(+0.32%)
May 23, 2003	12.27	12.51	12.27	12.43	9,413	+0.15(+1.25%)
May 22, 2003	12.28	12.28	12.23	12.28	10,156	-0.07(-0.59%)
May 21, 2003	12.35	12.35	12.35	12.35	619	-0.04(-0.33%)
May 20, 2003	12.40	12.40	12.39	12.39	2,848	-0.11(-0.90%)
May 19, 2003	12.19	12.51	12.19	12.51	5,078	+0.31(+2.58%)
May 16, 2003	12.03	12.19	12.03	12.19	4,458	+0.09(+0.73%)
May 15, 2003	12.00	12.10	12.00	12.10	2,229	+0.12(+1.01%)
May 14, 2003	12.03	12.05	11.83	11.98	40,377	-0.05(-0.40%)
May 13, 2003	12.09	12.09	12.03	12.03	2,105	-0.06(-0.47%)
May 12, 2003	12.03	12.09	12.03	12.09	1,486	-0.01(-0.07%)
May 09, 2003	11.99	12.09	11.99	12.09	2,724	-0.01(-0.07%)
May 08, 2003	12.07	12.10	12.07	12.10	9,165	+0.07(+0.60%)
May 07, 2003	11.95	12.03	11.95	12.03	2,724	+0.00(+0.00%)
May 06, 2003	11.95	12.03	11.95	12.03	15,606	+0.15(+1.29%)
May 05, 2003	11.95	11.95	11.83	11.88	1,981	-0.06(-0.54%)
May 02, 2003	11.86	11.94	11.86	11.94	1,238	+0.18(+1.51%)