BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.75	14.75	14.75	14.75	100	+0.05(+0.34%)
Apr 28, 2005	14.62	14.70	14.62	14.70	800	+0.09(+0.62%)
Apr 27, 2005	14.60	14.65	14.60	14.61	1,400	+0.01(+0.07%)
Apr 26, 2005	14.48	14.60	14.48	14.60	4,500	+0.15(+1.04%)
Apr 25, 2005	14.40	14.45	14.40	14.45	400	-0.05(-0.34%)
Apr 22, 2005	14.44	14.50	14.43	14.50	800	+0.07(+0.49%)
Apr 21, 2005	14.43	14.43	14.43	14.43	0	+0.00(+0.00%)
Apr 20, 2005	14.52	14.59	14.43	14.43	7,800	-0.22(-1.50%)
Apr 19, 2005	14.59	14.65	14.51	14.65	11,200	+0.15(+1.03%)
Apr 18, 2005	14.51	14.51	14.50	14.50	5,700	+0.04(+0.28%)
Apr 15, 2005	14.37	14.46	14.37	14.46	800	+0.04(+0.28%)
Apr 14, 2005	14.52	14.52	14.33	14.42	2,600	-0.08(-0.55%)
Apr 13, 2005	14.41	14.50	14.41	14.50	600	+0.01(+0.07%)
Apr 12, 2005	14.54	14.54	14.45	14.49	1,100	-0.05(-0.34%)
Apr 11, 2005	14.52	14.54	14.47	14.54	3,800	+0.02(+0.14%)
Apr 08, 2005	14.52	14.52	14.52	14.52	500	+0.02(+0.14%)
Apr 07, 2005	14.50	14.52	14.50	14.50	2,300	+0.04(+0.28%)
Apr 06, 2005	14.46	14.46	14.46	14.46	0	+0.00(+0.00%)
Apr 05, 2005	14.42	14.46	14.42	14.46	1,000	+0.08(+0.56%)
Apr 04, 2005	14.28	14.38	14.28	14.38	2,100	+0.15(+1.05%)
Apr 01, 2005	14.10	14.23	14.10	14.23	6,700	+0.08(+0.57%)
Mar 31, 2005	14.20	14.20	14.10	14.15	3,600	+0.01(+0.07%)
Mar 30, 2005	14.14	14.14	14.14	14.14	500	-0.07(-0.49%)
Mar 29, 2005	13.99	14.21	13.99	14.21	7,400	+0.16(+1.14%)
Mar 28, 2005	14.10	14.10	14.05	14.05	3,500	-0.05(-0.35%)
Mar 24, 2005	14.12	14.12	14.10	14.10	2,500	+0.00(+0.00%)
Mar 23, 2005	14.10	14.16	14.10	14.10	15,300	-0.40(-2.76%)
Mar 22, 2005	14.50	14.50	14.50	14.50	100	-0.10(-0.68%)
Mar 21, 2005	14.57	14.60	14.57	14.60	1,100	+0.00(+0.00%)
Mar 18, 2005	14.70	14.79	14.60	14.60	6,900	-0.12(-0.82%)
Mar 17, 2005	14.82	14.82	14.72	14.72	3,400	+0.02(+0.14%)
Mar 16, 2005	14.60	14.70	14.60	14.70	3,500	+0.01(+0.07%)
Mar 15, 2005	14.70	14.71	14.65	14.69	5,800	+0.00(+0.00%)
Mar 14, 2005	14.64	14.70	14.64	14.69	4,400	+0.05(+0.34%)
Mar 11, 2005	14.56	14.67	14.51	14.64	6,800	+0.04(+0.27%)
Mar 10, 2005	14.92	14.92	14.60	14.60	7,300	-0.36(-2.41%)
Mar 09, 2005	15.28	15.28	14.92	14.96	8,900	-0.40(-2.60%)
Mar 08, 2005	15.36	15.36	15.36	15.36	0	+0.00(+0.00%)
Mar 07, 2005	15.32	15.36	15.32	15.36	900	-0.02(-0.13%)
Mar 04, 2005	15.35	15.43	15.30	15.38	4,500	+0.03(+0.20%)
Mar 03, 2005	15.35	15.35	15.35	15.35	1,600	-0.03(-0.20%)
Mar 02, 2005	15.40	15.41	15.35	15.38	5,400	+0.08(+0.52%)
Mar 01, 2005	15.35	15.50	15.27	15.30	9,700	+0.02(+0.13%)
Feb 28, 2005	15.27	15.35	15.27	15.28	2,200	-0.01(-0.07%)
Feb 25, 2005	15.26	15.29	15.15	15.29	4,000	-0.01(-0.07%)
Feb 24, 2005	15.02	15.70	15.02	15.30	17,100	+0.28(+1.86%)
Feb 23, 2005	14.80	15.02	14.80	15.02	4,900	+0.23(+1.56%)
Feb 22, 2005	14.80	14.80	14.75	14.79	6,000	+0.02(+0.14%)
Feb 18, 2005	15.15	15.15	14.67	14.77	17,400	-0.28(-1.86%)
Feb 17, 2005	15.22	15.30	15.05	15.05	20,600	-0.28(-1.83%)
Feb 16, 2005	15.37	15.39	15.29	15.33	4,600	-0.03(-0.20%)
Feb 15, 2005	15.40	15.45	15.30	15.36	8,700	-0.11(-0.71%)
Feb 14, 2005	15.47	15.55	15.47	15.47	7,800	-0.01(-0.06%)
Feb 11, 2005	15.40	15.53	15.40	15.48	6,000	-0.07(-0.45%)
Feb 10, 2005	15.56	15.59	15.51	15.55	6,000	-0.01(-0.06%)
Feb 09, 2005	15.60	15.65	15.55	15.56	12,500	-0.11(-0.70%)
Feb 08, 2005	15.95	15.95	15.45	15.67	21,100	-0.03(-0.19%)
Feb 07, 2005	15.27	15.70	15.27	15.70	10,300	+0.45(+2.95%)
Feb 04, 2005	15.52	15.55	15.25	15.25	6,400	-0.27(-1.74%)
Feb 03, 2005	15.39	15.80	15.35	15.52	8,100	+0.12(+0.78%)
Feb 02, 2005	15.08	15.40	15.08	15.40	4,900	+0.33(+2.19%)
Feb 01, 2005	15.08	15.08	14.92	15.07	6,400	-0.01(-0.07%)
Jan 31, 2005	15.02	15.08	15.00	15.08	9,100	+0.08(+0.53%)
Jan 28, 2005	14.92	15.04	14.92	15.00	9,800	+0.11(+0.74%)
Jan 27, 2005	14.89	14.89	14.88	14.89	1,200	+0.04(+0.27%)
Jan 26, 2005	14.81	14.87	14.75	14.85	7,900	-0.04(-0.27%)
Jan 25, 2005	14.84	14.89	14.77	14.89	6,400	+0.06(+0.40%)
Jan 24, 2005	14.90	14.90	14.83	14.83	1,400	-0.07(-0.47%)
Jan 21, 2005	14.90	14.90	14.90	14.90	3,200	+0.02(+0.13%)
Jan 20, 2005	14.98	14.98	14.80	14.88	5,300	-0.12(-0.80%)
Jan 19, 2005	15.10	15.10	14.99	15.00	4,100	-0.21(-1.38%)
Jan 18, 2005	15.24	16.14	15.20	15.21	14,400	+0.05(+0.33%)
Jan 14, 2005	14.85	15.25	14.85	15.16	5,300	+0.23(+1.54%)
Jan 13, 2005	14.84	14.93	14.78	14.93	5,700	-0.01(-0.07%)
Jan 12, 2005	14.90	15.00	14.86	14.94	3,900	+0.09(+0.61%)
Jan 11, 2005	14.78	15.00	14.78	14.85	8,200	+0.10(+0.68%)
Jan 10, 2005	14.78	14.78	14.69	14.75	6,300	+0.04(+0.27%)
Jan 07, 2005	14.71	14.76	14.70	14.71	1,900	+0.01(+0.07%)
Jan 06, 2005	15.02	15.02	14.70	14.70	5,700	-0.10(-0.68%)
Jan 05, 2005	14.78	14.94	14.78	14.80	4,600	+0.04(+0.27%)
Jan 04, 2005	14.77	14.93	14.76	14.76	2,200	+0.06(+0.41%)
Jan 03, 2005	15.00	15.00	14.66	14.70	12,200	-0.28(-1.87%)
Dec 31, 2004	14.95	14.98	14.95	14.98	800	+0.19(+1.28%)
Dec 30, 2004	14.79	14.79	14.79	14.79	100	+0.09(+0.61%)
Dec 29, 2004	14.42	14.92	14.32	14.70	17,300	+0.12(+0.82%)
Dec 28, 2004	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Dec 27, 2004	14.40	14.58	14.37	14.58	5,600	+0.15(+1.04%)
Dec 23, 2004	14.46	14.51	14.25	14.43	12,300	-0.02(-0.14%)
Dec 22, 2004	14.45	14.45	14.45	14.45	900	+0.07(+0.49%)
Dec 21, 2004	14.35	14.38	14.35	14.38	800	+0.03(+0.21%)
Dec 20, 2004	14.26	14.35	14.26	14.35	3,300	+0.12(+0.84%)
Dec 17, 2004	14.20	14.23	14.20	14.23	2,000	+0.00(+0.00%)
Dec 16, 2004	14.20	14.24	14.19	14.23	4,700	+0.04(+0.28%)
Dec 15, 2004	14.30	14.30	14.16	14.19	9,800	-0.10(-0.70%)
Dec 14, 2004	14.30	14.31	14.25	14.29	8,100	-0.08(-0.56%)
Dec 13, 2004	14.48	14.48	14.35	14.37	4,700	-0.19(-1.30%)
Dec 10, 2004	14.55	14.56	14.55	14.56	2,600	+0.05(+0.34%)
Dec 09, 2004	14.49	14.51	14.49	14.51	800	+0.02(+0.14%)
Dec 08, 2004	14.44	14.49	14.44	14.49	1,300	+0.05(+0.35%)
Dec 07, 2004	14.41	14.44	14.41	14.44	1,800	+0.01(+0.07%)
Dec 06, 2004	14.41	14.48	14.37	14.43	4,400	-0.06(-0.41%)
Dec 03, 2004	14.34	14.53	14.34	14.49	4,200	+0.02(+0.14%)
Dec 02, 2004	14.65	14.69	14.45	14.47	8,100	-0.07(-0.48%)
Dec 01, 2004	14.50	14.70	14.50	14.54	2,300	+0.05(+0.35%)
Nov 30, 2004	14.60	14.60	14.40	14.49	2,600	+0.09(+0.62%)
Nov 29, 2004	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Nov 26, 2004	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Nov 24, 2004	14.62	14.62	14.40	14.40	2,600	-0.09(-0.62%)
Nov 23, 2004	14.49	14.49	14.49	14.49	200	+0.01(+0.07%)
Nov 22, 2004	14.41	14.56	14.41	14.48	4,200	+0.11(+0.77%)
Nov 19, 2004	14.52	14.53	14.34	14.37	3,500	-0.12(-0.83%)
Nov 18, 2004	14.49	14.49	14.49	14.49	2,200	+0.00(+0.00%)
Nov 17, 2004	14.23	14.49	14.23	14.49	7,600	+0.19(+1.33%)
Nov 16, 2004	14.42	14.42	14.21	14.30	7,300	-0.13(-0.90%)
Nov 15, 2004	14.48	14.69	14.41	14.43	6,300	-0.05(-0.35%)
Nov 12, 2004	14.39	14.66	14.39	14.48	8,300	+0.13(+0.91%)
Nov 11, 2004	14.22	14.35	14.16	14.35	5,400	+0.20(+1.41%)
Nov 10, 2004	14.04	14.19	14.04	14.15	7,700	+0.04(+0.28%)
Nov 09, 2004	14.09	14.11	14.02	14.11	3,100	-0.01(-0.07%)
Nov 08, 2004	14.16	14.19	13.95	14.12	15,200	-0.23(-1.60%)
Nov 05, 2004	14.43	14.43	14.35	14.35	4,200	-0.13(-0.90%)
Nov 04, 2004	14.46	14.48	14.40	14.48	3,500	+0.05(+0.35%)
Nov 03, 2004	14.49	14.49	14.38	14.43	5,200	-0.07(-0.48%)
Nov 02, 2004	14.62	14.62	14.41	14.50	4,800	-0.05(-0.34%)
Nov 01, 2004	14.56	14.56	14.55	14.55	600	+0.00(+0.00%)
Oct 29, 2004	14.75	14.75	14.55	14.55	10,300	-0.10(-0.68%)
Oct 28, 2004	14.65	14.65	14.65	14.65	1,600	-0.10(-0.68%)
Oct 27, 2004	14.70	14.78	14.70	14.75	2,400	+0.15(+1.03%)
Oct 26, 2004	14.46	14.60	14.46	14.60	1,300	+0.07(+0.48%)
Oct 25, 2004	14.46	14.53	14.45	14.53	2,300	+0.05(+0.32%)
Oct 22, 2004	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Oct 21, 2004	14.51	14.51	14.45	14.48	1,800	-0.11(-0.73%)
Oct 20, 2004	14.58	14.60	14.38	14.59	9,800	-0.09(-0.61%)
Oct 19, 2004	14.62	14.68	14.52	14.68	5,200	+0.06(+0.41%)
Oct 18, 2004	14.55	14.62	14.49	14.62	1,900	+0.04(+0.27%)
Oct 15, 2004	14.63	14.63	14.58	14.58	1,000	+0.00(+0.00%)
Oct 14, 2004	14.45	14.58	14.43	14.58	3,200	+0.03(+0.21%)
Oct 13, 2004	14.57	14.57	14.55	14.55	800	+0.00(+0.00%)
Oct 12, 2004	14.64	14.64	14.55	14.55	2,600	-0.03(-0.21%)
Oct 11, 2004	14.54	14.58	14.54	14.58	3,000	+0.10(+0.69%)
Oct 08, 2004	14.52	14.52	14.46	14.48	4,600	-0.04(-0.28%)
Oct 07, 2004	14.74	14.74	14.47	14.52	4,800	-0.24(-1.63%)
Oct 06, 2004	14.75	14.76	14.75	14.76	4,600	+0.01(+0.07%)
Oct 05, 2004	14.65	14.75	14.65	14.75	4,500	+0.05(+0.34%)
Oct 04, 2004	14.16	14.70	14.16	14.70	16,100	+0.39(+2.73%)
Oct 01, 2004	14.28	14.31	14.28	14.31	2,300	+0.03(+0.21%)
Sep 30, 2004	14.28	14.28	14.28	14.28	200	+0.03(+0.21%)
Sep 29, 2004	14.29	14.29	14.25	14.25	6,600	-0.04(-0.28%)
Sep 28, 2004	14.29	14.29	14.29	14.29	200	-0.10(-0.69%)
Sep 27, 2004	14.40	14.40	14.35	14.39	1,100	+0.03(+0.21%)
Sep 24, 2004	14.36	14.36	14.36	14.36	1,100	+0.06(+0.42%)
Sep 23, 2004	14.11	14.31	14.11	14.30	5,900	+0.14(+0.99%)
Sep 22, 2004	14.12	14.16	14.12	14.16	700	+0.10(+0.71%)
Sep 21, 2004	14.11	14.12	14.06	14.06	1,300	+0.02(+0.14%)
Sep 20, 2004	14.16	14.16	14.04	14.04	4,800	-0.12(-0.85%)
Sep 17, 2004	14.09	14.16	14.09	14.16	2,100	+0.16(+1.14%)
Sep 16, 2004	14.07	14.07	13.93	14.00	6,600	-0.06(-0.43%)
Sep 15, 2004	14.01	14.06	14.01	14.06	4,300	+0.12(+0.86%)
Sep 14, 2004	14.04	14.04	13.93	13.94	6,200	-0.06(-0.43%)
Sep 13, 2004	13.89	14.00	13.89	14.00	3,900	+0.03(+0.21%)
Sep 10, 2004	13.99	13.99	13.97	13.97	500	-0.03(-0.21%)
Sep 09, 2004	13.90	14.00	13.88	14.00	4,700	+0.10(+0.72%)
Sep 08, 2004	13.90	13.95	13.90	13.90	4,300	+0.00(+0.00%)
Sep 07, 2004	13.95	13.95	13.85	13.90	1,500	-0.05(-0.36%)
Sep 03, 2004	14.03	14.04	13.80	13.95	5,300	-0.09(-0.64%)
Sep 02, 2004	13.92	14.04	13.92	14.04	3,600	+0.11(+0.79%)
Sep 01, 2004	13.95	13.95	13.90	13.93	5,900	+0.02(+0.14%)
Aug 31, 2004	13.95	13.95	13.91	13.91	6,000	-0.04(-0.29%)
Aug 30, 2004	13.94	13.95	13.91	13.95	3,400	+0.02(+0.14%)
Aug 27, 2004	13.93	13.93	13.93	13.93	300	+0.02(+0.14%)
Aug 26, 2004	13.86	13.94	13.80	13.91	9,400	-0.03(-0.22%)
Aug 25, 2004	13.88	13.94	13.88	13.94	3,400	+0.09(+0.65%)
Aug 24, 2004	14.02	14.02	13.78	13.85	9,100	-0.11(-0.79%)
Aug 23, 2004	13.86	13.96	13.74	13.96	4,400	+0.00(+0.00%)
Aug 20, 2004	13.98	13.98	13.96	13.96	800	+0.07(+0.50%)
Aug 19, 2004	13.76	13.89	13.74	13.89	6,900	+0.19(+1.39%)
Aug 18, 2004	13.75	13.80	13.69	13.70	8,800	-0.03(-0.22%)
Aug 17, 2004	13.75	13.80	13.73	13.73	2,100	+0.00(+0.00%)
Aug 16, 2004	13.58	13.73	13.55	13.73	8,100	+0.13(+0.96%)
Aug 13, 2004	13.60	13.60	13.60	13.60	200	-0.05(-0.37%)
Aug 12, 2004	13.65	13.65	13.65	13.65	600	-0.09(-0.66%)
Aug 11, 2004	13.75	13.75	13.70	13.74	4,300	-0.02(-0.15%)
Aug 10, 2004	13.76	13.76	13.76	13.76	500	+0.03(+0.22%)
Aug 09, 2004	13.97	13.99	13.65	13.73	16,200	-0.20(-1.44%)
Aug 06, 2004	13.72	13.99	13.72	13.93	10,800	+0.23(+1.68%)
Aug 05, 2004	13.67	13.71	13.60	13.70	2,200	+0.04(+0.29%)
Aug 04, 2004	13.54	13.66	13.54	13.66	5,300	+0.14(+1.04%)
Aug 03, 2004	13.53	13.53	13.46	13.52	7,100	-0.01(-0.07%)
Aug 02, 2004	13.49	13.54	13.41	13.53	13,200	+0.05(+0.37%)
Jul 30, 2004	13.48	13.48	13.48	13.48	200	+0.06(+0.45%)
Jul 29, 2004	13.42	13.42	13.42	13.42	400	-0.03(-0.22%)
Jul 28, 2004	13.38	13.50	13.38	13.45	3,900	-0.03(-0.22%)
Jul 27, 2004	13.57	13.57	13.36	13.48	16,200	-0.09(-0.66%)
Jul 26, 2004	13.53	13.59	13.52	13.57	4,100	+0.07(+0.52%)
Jul 23, 2004	13.48	13.50	13.48	13.50	2,000	+0.03(+0.22%)
Jul 22, 2004	13.40	13.47	13.40	13.47	3,400	-0.03(-0.22%)
Jul 21, 2004	13.50	13.50	13.50	13.50	1,000	-0.01(-0.07%)
Jul 20, 2004	13.49	13.51	13.49	13.51	1,000	+0.01(+0.07%)
Jul 19, 2004	13.49	13.50	13.49	13.50	1,200	+0.02(+0.15%)
Jul 16, 2004	13.41	13.48	13.41	13.48	2,200	+0.08(+0.60%)
Jul 15, 2004	13.60	13.63	13.30	13.40	16,800	-0.25(-1.83%)
Jul 14, 2004	13.64	13.65	13.64	13.65	1,700	+0.00(+0.00%)
Jul 13, 2004	13.57	13.65	13.56	13.65	4,700	-0.01(-0.07%)
Jul 12, 2004	13.67	13.67	13.66	13.66	2,700	-0.01(-0.07%)
Jul 09, 2004	13.65	13.70	13.65	13.67	4,400	+0.01(+0.07%)
Jul 08, 2004	13.65	13.66	13.65	13.66	3,100	+0.00(+0.00%)
Jul 07, 2004	13.60	13.66	13.60	13.66	2,100	+0.12(+0.89%)
Jul 06, 2004	13.75	13.75	13.54	13.54	3,400	-0.22(-1.60%)
Jul 02, 2004	13.32	13.76	13.32	13.76	6,100	+0.48(+3.61%)
Jul 01, 2004	13.10	13.28	13.10	13.28	3,700	+0.24(+1.84%)
Jun 30, 2004	12.93	13.04	12.93	13.04	3,800	+0.16(+1.24%)
Jun 29, 2004	12.83	12.92	12.82	12.88	6,100	+0.06(+0.47%)
Jun 28, 2004	12.99	12.99	12.82	12.82	10,700	-0.17(-1.31%)
Jun 25, 2004	12.97	12.99	12.97	12.99	6,700	+0.05(+0.39%)
Jun 24, 2004	12.90	12.94	12.90	12.94	19,800	-0.01(-0.08%)
Jun 23, 2004	12.96	13.00	12.94	12.95	10,600	+0.00(+0.00%)
Jun 22, 2004	13.18	13.20	12.90	12.95	12,500	-0.22(-1.67%)
Jun 21, 2004	13.14	13.17	13.10	13.17	4,300	+0.06(+0.46%)
Jun 18, 2004	13.11	13.11	13.10	13.11	2,500	+0.00(+0.00%)
Jun 17, 2004	13.13	13.13	13.10	13.11	700	-0.01(-0.08%)
Jun 16, 2004	13.12	13.12	13.12	13.12	1,100	+0.00(+0.00%)
Jun 15, 2004	13.10	13.12	13.10	13.12	1,100	+0.06(+0.46%)
Jun 14, 2004	13.27	13.27	13.04	13.06	20,100	-0.38(-2.83%)
Jun 10, 2004	13.48	13.48	13.44	13.44	2,400	+0.02(+0.15%)
Jun 09, 2004	13.50	13.50	13.40	13.42	1,400	-0.10(-0.74%)
Jun 08, 2004	13.65	13.65	13.52	13.52	2,100	-0.05(-0.37%)
Jun 07, 2004	13.33	13.60	13.33	13.57	5,500	+0.25(+1.88%)
Jun 04, 2004	13.40	13.40	13.32	13.32	1,200	-0.03(-0.22%)
Jun 03, 2004	13.55	13.55	13.35	13.35	3,400	-0.19(-1.40%)
Jun 02, 2004	13.43	13.56	13.43	13.54	10,900	+0.12(+0.89%)
Jun 01, 2004	13.29	13.42	13.29	13.42	6,600	+0.15(+1.13%)
May 28, 2004	13.25	13.28	13.25	13.27	500	+0.06(+0.45%)
May 27, 2004	13.26	13.26	13.20	13.21	9,300	-0.11(-0.83%)
May 26, 2004	13.20	13.33	13.20	13.32	2,400	+0.16(+1.22%)
May 25, 2004	13.32	13.34	13.12	13.16	8,300	-0.22(-1.64%)
May 24, 2004	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
May 21, 2004	13.30	13.38	13.30	13.38	1,800	+0.00(+0.00%)
May 20, 2004	13.40	13.40	13.38	13.38	400	+0.03(+0.22%)
May 19, 2004	13.35	13.40	13.35	13.35	900	+0.10(+0.75%)
May 18, 2004	13.10	13.25	13.10	13.25	1,600	+0.15(+1.15%)
May 17, 2004	13.10	13.10	13.10	13.10	900	+0.13(+1.00%)
May 14, 2004	12.99	13.00	12.97	12.97	2,000	+0.03(+0.23%)
May 13, 2004	12.86	12.94	12.75	12.94	3,500	+0.04(+0.31%)
May 12, 2004	13.00	13.00	12.82	12.90	9,000	-0.19(-1.45%)
May 11, 2004	13.06	13.09	12.86	13.09	6,700	+0.02(+0.15%)
May 10, 2004	13.50	13.65	13.07	13.07	13,100	-0.51(-3.76%)
May 07, 2004	13.70	13.70	13.58	13.58	4,500	-0.11(-0.80%)
May 06, 2004	13.69	13.70	13.69	13.69	7,600	+0.00(+0.00%)
May 05, 2004	13.68	13.69	13.61	13.69	6,000	+0.00(+0.00%)
May 04, 2004	13.55	13.69	13.55	13.69	2,000	+0.18(+1.33%)