BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.947	5.988	5.943	5.965	65,879	+0.05(+0.77%)
Apr 29, 2004	5.965	5.993	5.915	5.920	130,001	-0.07(-1.14%)
Apr 28, 2004	6.029	6.029	5.961	5.988	69,173	-0.02(-0.30%)
Apr 27, 2004	6.016	6.038	5.965	6.006	165,576	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.006	6.016	158,329	-0.09(-1.49%)
Apr 23, 2004	6.152	6.152	6.084	6.107	147,129	-0.03(-0.52%)
Apr 22, 2004	6.125	6.170	6.125	6.139	178,312	+0.01(+0.22%)
Apr 21, 2004	6.129	6.179	6.120	6.125	168,211	+0.00(+0.00%)
Apr 20, 2004	6.175	6.202	6.125	6.125	130,660	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,751	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,911	+0.06(+0.96%)
Apr 15, 2004	6.193	6.220	6.166	6.170	128,464	-0.01(-0.22%)
Apr 14, 2004	6.261	6.261	6.179	6.184	115,727	-0.08(-1.31%)
Apr 13, 2004	6.325	6.325	6.266	6.266	147,788	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.366	109,139	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,369	+0.03(+0.50%)
Apr 07, 2004	6.307	6.416	6.307	6.371	141,200	+0.03(+0.50%)
Apr 06, 2004	6.403	6.407	6.293	6.339	144,494	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.407	325,442	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.680	6.690	249,022	-0.06(-0.88%)
Apr 01, 2004	6.785	6.785	6.740	6.749	102,332	-0.00(-0.07%)
Mar 31, 2004	6.726	6.762	6.726	6.753	59,730	+0.03(+0.41%)
Mar 30, 2004	6.762	6.762	6.721	6.726	73,125	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.735	6.767	173,262	+0.00(+0.07%)
Mar 26, 2004	6.762	6.781	6.762	6.762	144,494	-0.01(-0.20%)
Mar 25, 2004	6.790	6.794	6.762	6.776	69,392	-0.01(-0.13%)
Mar 24, 2004	6.785	6.785	6.731	6.785	176,775	+0.01(+0.13%)
Mar 23, 2004	6.776	6.803	6.771	6.776	113,751	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,291	+0.04(+0.61%)
Mar 19, 2004	6.785	6.803	6.694	6.726	193,245	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.762	6.781	61,487	-0.01(-0.20%)
Mar 17, 2004	6.776	6.794	6.753	6.794	114,410	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,065	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,977	+0.01(+0.20%)
Mar 12, 2004	6.721	6.740	6.690	6.726	89,595	+0.02(+0.34%)
Mar 11, 2004	6.685	6.721	6.685	6.703	86,082	-0.04(-0.54%)
Mar 10, 2004	6.721	6.744	6.712	6.740	137,028	+0.01(+0.20%)
Mar 09, 2004	6.753	6.767	6.721	6.726	142,518	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.735	6.753	87,838	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,238	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.721	107,163	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.712	6.740	113,970	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,626	+0.03(+0.48%)
Mar 01, 2004	6.721	6.721	6.680	6.699	66,757	+0.00(+0.07%)
Feb 27, 2004	6.717	6.717	6.680	6.694	55,558	-0.02(-0.27%)
Feb 26, 2004	6.699	6.717	6.690	6.712	45,236	+0.01(+0.20%)
Feb 25, 2004	6.703	6.726	6.694	6.699	61,706	+0.00(+0.07%)
Feb 24, 2004	6.735	6.740	6.676	6.694	113,092	-0.03(-0.47%)
Feb 23, 2004	6.712	6.735	6.676	6.726	134,173	+0.01(+0.20%)
Feb 20, 2004	6.680	6.712	6.653	6.712	135,710	+0.01(+0.14%)
Feb 19, 2004	6.731	6.731	6.680	6.703	66,098	-0.01(-0.20%)
Feb 18, 2004	6.721	6.744	6.694	6.717	131,977	+0.01(+0.14%)
Feb 17, 2004	6.744	6.744	6.690	6.708	126,927	-0.03(-0.47%)
Feb 13, 2004	6.694	6.762	6.694	6.740	141,200	+0.03(+0.41%)
Feb 12, 2004	6.712	6.945	6.690	6.712	118,582	-0.03(-0.41%)
Feb 11, 2004	6.753	6.771	6.731	6.740	97,501	-0.01(-0.13%)
Feb 10, 2004	6.776	6.776	6.740	6.749	103,210	-0.01(-0.13%)
Feb 09, 2004	6.749	6.758	6.721	6.758	91,571	+0.00(+0.00%)
Feb 06, 2004	6.717	6.758	6.717	6.758	62,804	+0.05(+0.82%)
Feb 05, 2004	6.753	6.767	6.703	6.703	48,091	-0.04(-0.54%)
Feb 04, 2004	6.735	6.781	6.694	6.740	155,474	+0.01(+0.20%)
Feb 03, 2004	6.621	6.731	6.621	6.726	108,700	+0.11(+1.65%)
Feb 02, 2004	6.658	6.676	6.617	6.617	117,045	-0.05(-0.75%)
Jan 30, 2004	6.639	6.671	6.612	6.667	73,345	+0.05(+0.69%)
Jan 29, 2004	6.653	6.658	6.617	6.621	54,460	-0.03(-0.48%)
Jan 28, 2004	6.671	6.671	6.617	6.653	76,419	+0.01(+0.14%)
Jan 27, 2004	6.649	6.653	6.603	6.644	111,774	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,606	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,375	-0.03(-0.48%)
Jan 22, 2004	6.694	6.694	6.626	6.667	266,810	+0.01(+0.14%)
Jan 21, 2004	6.680	6.699	6.649	6.658	99,038	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.653	123,193	-0.02(-0.27%)
Jan 16, 2004	6.639	6.671	6.626	6.671	77,956	+0.05(+0.69%)
Jan 15, 2004	6.639	6.658	6.608	6.626	102,771	+0.02(+0.34%)
Jan 14, 2004	6.580	6.630	6.548	6.603	85,423	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,252	-0.08(-1.17%)
Jan 12, 2004	6.557	6.671	6.557	6.621	105,845	+0.03(+0.48%)
Jan 09, 2004	6.535	6.580	6.535	6.589	79,274	+0.08(+1.26%)
Jan 08, 2004	6.421	6.507	6.421	6.507	54,460	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.466	101,893	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.407	104,967	+0.00(+0.00%)
Jan 05, 2004	6.357	6.407	6.353	6.407	162,721	+0.05(+0.79%)
Jan 02, 2004	6.384	6.384	6.357	6.357	81,250	-0.03(-0.43%)
Dec 31, 2003	6.339	6.384	6.312	6.384	107,822	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.284	6.312	110,457	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.302	158,109	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.284	6.298	60,608	-0.01(-0.22%)
Dec 24, 2003	6.275	6.312	6.248	6.312	186,437	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.252	6.284	165,795	-0.00(-0.07%)
Dec 22, 2003	6.302	6.316	6.248	6.289	144,714	-0.03(-0.43%)
Dec 19, 2003	6.243	6.316	6.239	6.316	168,650	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.252	6.293	177,653	+0.00(+0.00%)
Dec 17, 2003	6.252	6.316	6.239	6.293	251,658	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.261	175,897	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.234	159,427	-0.05(-0.80%)
Dec 12, 2003	6.266	6.334	6.248	6.284	181,826	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,744	-0.08(-1.29%)
Dec 10, 2003	6.343	6.343	6.289	6.330	83,666	+0.00(+0.00%)
Dec 09, 2003	6.293	6.330	6.293	6.330	229,039	+0.00(+0.00%)
Dec 08, 2003	6.375	6.407	6.330	6.330	70,710	+0.00(+0.00%)
Dec 05, 2003	6.325	6.375	6.325	6.330	66,098	-0.01(-0.14%)
Dec 04, 2003	6.384	6.394	6.298	6.339	110,237	-0.04(-0.57%)
Dec 03, 2003	6.353	6.375	6.339	6.375	98,159	+0.01(+0.14%)
Dec 02, 2003	6.284	6.343	6.266	6.366	165,795	+0.12(+1.90%)
Dec 01, 2003	6.280	6.366	6.248	6.248	136,808	-0.01(-0.22%)
Nov 28, 2003	6.257	6.261	6.239	6.261	19,324	+0.01(+0.22%)
Nov 26, 2003	6.207	6.248	6.202	6.248	107,822	+0.04(+0.66%)
Nov 25, 2003	6.239	6.239	6.207	6.207	51,166	+0.00(+0.00%)
Nov 24, 2003	6.225	6.261	6.207	6.207	131,538	-0.03(-0.44%)
Nov 21, 2003	6.230	6.248	6.202	6.234	70,271	+0.00(+0.07%)
Nov 20, 2003	6.257	6.275	6.230	6.230	87,399	-0.04(-0.65%)
Nov 19, 2003	6.280	6.302	6.248	6.271	77,737	+0.02(+0.36%)
Nov 18, 2003	6.257	6.280	6.230	6.248	121,217	-0.04(-0.58%)
Nov 17, 2003	6.261	6.284	6.261	6.284	129,562	+0.03(+0.44%)
Nov 14, 2003	6.252	6.257	6.234	6.257	114,849	+0.02(+0.29%)
Nov 13, 2003	6.239	6.239	6.189	6.239	170,846	+0.01(+0.15%)
Nov 12, 2003	6.330	6.330	6.225	6.230	140,981	-0.10(-1.65%)
Nov 11, 2003	6.362	6.375	6.348	6.334	80,152	+0.01(+0.14%)
Nov 10, 2003	6.339	6.339	6.271	6.325	72,906	+0.03(+0.51%)
Nov 07, 2003	6.307	6.307	6.289	6.293	37,331	-0.05(-0.86%)
Nov 06, 2003	6.371	6.371	6.307	6.348	67,855	-0.02(-0.29%)
Nov 05, 2003	6.330	6.389	6.312	6.366	141,640	+0.03(+0.43%)
Nov 04, 2003	6.298	6.339	6.293	6.339	110,072	+0.12(+1.90%)
Nov 03, 2003	6.243	6.243	6.220	6.220	22,954	+0.00(+0.07%)
Oct 31, 2003	6.239	6.239	6.202	6.216	41,723	-0.00(-0.07%)
Oct 30, 2003	6.298	6.298	6.220	6.220	64,122	-0.04(-0.58%)
Oct 29, 2003	6.261	6.261	6.193	6.257	87,619	-0.00(-0.07%)
Oct 28, 2003	6.275	6.293	6.261	6.261	93,548	+0.00(+0.07%)
Oct 27, 2003	6.271	6.298	6.230	6.257	79,494	-0.01(-0.15%)
Oct 24, 2003	6.225	6.266	6.225	6.266	46,993	+0.04(+0.66%)
Oct 23, 2003	6.261	6.261	6.220	6.225	39,307	-0.02(-0.29%)
Oct 22, 2003	6.239	6.261	6.198	6.243	104,308	+0.05(+0.73%)
Oct 21, 2003	6.207	6.239	6.184	6.198	77,517	+0.03(+0.44%)
Oct 20, 2003	6.220	6.220	6.193	6.170	72,467	-0.04(-0.59%)
Oct 17, 2003	6.198	6.207	6.189	6.207	31,182	+0.01(+0.15%)
Oct 16, 2003	6.211	6.225	6.175	6.198	42,162	+0.00(+0.07%)
Oct 15, 2003	6.189	6.202	6.166	6.193	51,605	-0.04(-0.58%)
Oct 14, 2003	6.207	6.257	6.157	6.230	61,926	+0.04(+0.59%)
Oct 13, 2003	6.239	6.252	6.239	6.193	53,581	-0.02(-0.29%)
Oct 10, 2003	6.166	6.225	6.166	6.211	88,497	+0.01(+0.22%)
Oct 09, 2003	6.239	6.239	6.198	6.198	76,419	-0.02(-0.37%)
Oct 08, 2003	6.211	6.252	6.202	6.220	87,619	-0.02(-0.36%)
Oct 07, 2003	6.266	6.289	6.202	6.243	105,186	-0.02(-0.36%)
Oct 06, 2003	6.289	6.293	6.266	6.266	57,754	-0.00(-0.07%)
Oct 03, 2003	6.330	6.330	6.330	6.271	47,652	-0.06(-0.94%)
Oct 02, 2003	6.330	6.330	6.216	6.330	147,349	+0.04(+0.65%)
Oct 01, 2003	6.266	6.339	6.243	6.289	101,453	+0.07(+1.10%)
Sep 30, 2003	6.220	6.261	6.211	6.220	75,541	+0.00(+0.07%)
Sep 29, 2003	6.157	6.166	6.157	6.216	51,605	+0.08(+1.26%)
Sep 26, 2003	6.166	6.184	6.148	6.139	41,943	-0.02(-0.30%)
Sep 25, 2003	6.161	6.161	6.125	6.157	51,824	+0.01(+0.22%)
Sep 24, 2003	6.125	6.152	6.125	6.143	47,432	+0.02(+0.37%)
Sep 23, 2003	6.148	6.207	6.116	6.120	180,289	-0.05(-0.74%)
Sep 22, 2003	6.148	6.166	6.148	6.166	46,993	+0.02(+0.30%)
Sep 19, 2003	6.152	6.152	6.107	6.148	93,328	+0.00(+0.00%)
Sep 18, 2003	6.120	6.143	6.120	6.148	123,852	+0.02(+0.30%)
Sep 17, 2003	6.143	6.148	6.120	6.129	76,200	-0.00(-0.07%)
Sep 16, 2003	6.102	6.143	6.107	6.134	47,213	+0.03(+0.52%)
Sep 15, 2003	6.116	6.148	6.093	6.102	93,328	-0.05(-0.74%)
Sep 12, 2003	6.179	6.207	6.111	6.148	104,967	-0.02(-0.30%)
Sep 11, 2003	6.111	6.166	6.084	6.166	59,730	+0.03(+0.45%)
Sep 10, 2003	6.102	6.161	6.093	6.139	103,869	+0.04(+0.67%)
Sep 09, 2003	6.125	6.157	6.098	6.098	129,562	-0.04(-0.67%)
Sep 08, 2003	6.125	6.139	6.111	6.139	113,970	+0.01(+0.22%)
Sep 05, 2003	6.107	6.139	6.107	6.125	65,659	+0.02(+0.30%)
Sep 04, 2003	6.139	6.139	6.102	6.107	99,697	-0.02(-0.30%)
Sep 03, 2003	6.139	6.207	6.102	6.125	72,686	-0.01(-0.22%)
Sep 02, 2003	6.179	6.198	6.134	6.139	42,382	+0.00(+0.07%)
Aug 29, 2003	6.148	6.152	6.111	6.134	52,264	+0.03(+0.52%)
Aug 28, 2003	6.134	6.202	6.102	6.102	79,713	-0.04(-0.67%)
Aug 27, 2003	6.166	6.193	6.116	6.143	96,403	+0.02(+0.37%)
Aug 26, 2003	6.216	6.275	6.120	6.120	106,065	-0.10(-1.54%)
Aug 25, 2003	6.230	6.230	6.148	6.216	65,659	+0.00(+0.00%)
Aug 22, 2003	6.193	6.225	6.166	6.216	40,845	+0.00(+0.00%)
Aug 21, 2003	6.198	6.230	6.148	6.216	54,460	-0.01(-0.15%)
Aug 20, 2003	6.202	6.257	6.179	6.225	65,439	+0.01(+0.22%)
Aug 19, 2003	6.125	6.216	6.125	6.211	57,754	+0.10(+1.56%)
Aug 18, 2003	6.139	6.166	6.116	6.116	65,220	+0.00(+0.00%)
Aug 15, 2003	6.052	6.148	6.052	6.116	46,554	+0.08(+1.28%)
Aug 14, 2003	6.125	6.170	6.011	6.038	171,066	-0.09(-1.49%)
Aug 13, 2003	6.161	6.170	6.079	6.129	89,815	-0.04(-0.59%)
Aug 12, 2003	6.170	6.211	6.143	6.166	60,169	-0.00(-0.07%)
Aug 11, 2003	6.216	6.284	6.143	6.170	127,366	-0.07(-1.09%)
Aug 08, 2003	6.225	6.257	6.198	6.239	46,554	-0.02(-0.29%)
Aug 07, 2003	6.216	6.261	6.175	6.257	72,467	+0.08(+1.25%)
Aug 06, 2003	6.189	6.252	6.139	6.179	62,365	-0.01(-0.15%)
Aug 05, 2003	6.193	6.230	6.116	6.189	73,125	+0.03(+0.44%)
Aug 04, 2003	6.148	6.239	6.116	6.161	149,545	-0.01(-0.15%)
Aug 01, 2003	6.216	6.225	6.129	6.170	184,681	+0.00(+0.00%)
Jul 31, 2003	6.193	6.261	6.139	6.170	110,676	-0.02(-0.37%)
Jul 30, 2003	6.275	6.348	6.170	6.193	182,704	-0.15(-2.44%)
Jul 29, 2003	6.416	6.462	6.284	6.348	117,484	-0.11(-1.76%)
Jul 28, 2003	6.535	6.535	6.394	6.462	92,230	-0.09(-1.39%)
Jul 25, 2003	6.485	6.553	6.439	6.553	82,348	+0.10(+1.55%)
Jul 24, 2003	6.503	6.507	6.398	6.453	40,405	-0.06(-0.91%)
Jul 23, 2003	6.462	6.512	6.394	6.512	115,068	+0.09(+1.42%)
Jul 22, 2003	6.512	6.571	6.421	6.421	70,490	-0.09(-1.40%)
Jul 21, 2003	6.608	6.708	6.485	6.512	59,071	-0.09(-1.38%)
Jul 18, 2003	6.630	6.667	6.562	6.603	72,906	-0.07(-1.02%)
Jul 17, 2003	6.685	6.694	6.512	6.671	105,626	+0.01(+0.21%)
Jul 16, 2003	6.708	6.712	6.658	6.658	77,298	-0.04(-0.54%)
Jul 15, 2003	6.758	6.758	6.694	6.694	76,858	-0.05(-0.81%)
Jul 14, 2003	6.671	6.758	6.671	6.749	59,510	+0.04(+0.61%)
Jul 11, 2003	6.740	6.740	6.694	6.708	55,338	+0.00(+0.00%)
Jul 10, 2003	6.703	6.767	6.699	6.708	87,619	-0.04(-0.61%)
Jul 09, 2003	6.790	6.790	6.708	6.749	117,484	+0.00(+0.00%)
Jul 08, 2003	6.762	6.785	6.708	6.749	119,680	-0.01(-0.13%)
Jul 07, 2003	6.767	6.794	6.721	6.758	127,146	-0.03(-0.40%)
Jul 03, 2003	6.822	6.822	6.758	6.785	34,696	-0.03(-0.40%)
Jul 02, 2003	6.790	6.812	6.771	6.812	44,578	+0.00(+0.07%)
Jul 01, 2003	6.799	6.822	6.749	6.808	101,453	+0.01(+0.13%)
Jun 30, 2003	6.717	6.799	6.699	6.799	126,048	+0.11(+1.63%)
Jun 27, 2003	6.749	6.799	6.690	6.690	70,929	-0.05(-0.81%)
Jun 26, 2003	6.822	6.831	6.740	6.744	117,045	-0.08(-1.20%)
Jun 25, 2003	6.835	6.835	6.744	6.826	53,801	-0.01(-0.13%)
Jun 24, 2003	6.876	6.876	6.771	6.835	95,305	-0.01(-0.13%)
Jun 23, 2003	6.740	6.853	6.694	6.844	153,278	+0.06(+0.87%)
Jun 20, 2003	6.785	6.808	6.740	6.785	137,028	+0.00(+0.00%)
Jun 19, 2003	6.808	6.831	6.753	6.785	229,918	-0.04(-0.60%)
Jun 18, 2003	6.785	6.831	6.781	6.826	124,511	-0.00(-0.07%)
Jun 17, 2003	6.812	6.831	6.771	6.831	136,150	+0.02(+0.33%)
Jun 16, 2003	6.822	6.826	6.767	6.808	105,406	-0.02(-0.27%)
Jun 13, 2003	6.781	6.826	6.762	6.826	108,920	+0.05(+0.67%)
Jun 12, 2003	6.776	6.785	6.731	6.781	115,068	+0.02(+0.34%)
Jun 11, 2003	6.785	6.808	6.758	6.758	151,741	-0.01(-0.13%)
Jun 10, 2003	6.785	6.831	6.753	6.767	234,529	-0.06(-0.87%)
Jun 09, 2003	6.762	6.826	6.744	6.826	67,416	+0.06(+0.87%)
Jun 06, 2003	6.781	6.831	6.767	6.767	77,737	-0.06(-0.87%)
Jun 05, 2003	6.776	6.826	6.762	6.826	65,659	+0.00(+0.00%)
Jun 04, 2003	6.785	6.831	6.762	6.826	80,152	-0.00(-0.07%)
Jun 03, 2003	6.744	6.863	6.694	6.831	279,327	+0.09(+1.28%)
Jun 02, 2003	6.740	6.744	6.685	6.744	111,994	+0.10(+1.44%)
May 30, 2003	6.667	6.740	6.626	6.649	137,687	+0.01(+0.14%)
May 29, 2003	6.649	6.649	6.608	6.639	135,710	-0.01(-0.14%)
May 28, 2003	6.658	6.694	6.608	6.649	140,761	+0.00(+0.00%)
May 27, 2003	6.612	6.649	6.612	6.649	111,116	+0.03(+0.41%)
May 23, 2003	6.626	6.649	6.612	6.621	216,961	-0.00(-0.07%)
May 22, 2003	6.630	6.630	6.594	6.626	139,883	+0.00(+0.00%)
May 21, 2003	6.603	6.630	6.571	6.626	86,082	+0.00(+0.07%)
May 20, 2003	6.630	6.630	6.562	6.621	108,700	+0.03(+0.48%)
May 19, 2003	6.603	6.630	6.580	6.589	108,041	-0.01(-0.21%)
May 16, 2003	6.617	6.630	6.594	6.603	161,184	+0.00(+0.00%)
May 15, 2003	6.617	6.626	6.594	6.603	91,352	+0.00(+0.00%)
May 14, 2003	6.617	6.621	6.571	6.603	115,727	+0.01(+0.14%)
May 13, 2003	6.553	6.621	6.553	6.594	166,234	+0.01(+0.21%)
May 12, 2003	6.557	6.617	6.535	6.580	73,125	+0.03(+0.42%)
May 09, 2003	6.530	6.557	6.526	6.553	98,599	+0.07(+1.05%)
May 08, 2003	6.503	6.535	6.485	6.485	69,173	-0.02(-0.35%)
May 07, 2003	6.444	6.516	6.444	6.507	112,433	+0.04(+0.63%)
May 06, 2003	6.544	6.544	6.435	6.466	167,332	-0.07(-1.11%)
May 05, 2003	6.580	6.580	6.503	6.539	85,862	-0.05(-0.76%)
May 02, 2003	6.444	6.626	6.444	6.589	67,855	+0.13(+1.97%)