BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.617	6.671	6.594	6.630	64,122	+0.02(+0.34%)
Apr 28, 2005	6.562	6.608	6.548	6.608	89,156	+0.05(+0.69%)
Apr 27, 2005	6.548	6.567	6.507	6.562	87,399	+0.02(+0.28%)
Apr 26, 2005	6.548	6.552	6.507	6.544	107,163	+0.00(+0.07%)
Apr 25, 2005	6.457	6.539	6.457	6.539	111,335	+0.05(+0.77%)
Apr 22, 2005	6.421	6.503	6.421	6.489	120,558	+0.03(+0.49%)
Apr 21, 2005	6.421	6.466	6.421	6.457	126,927	+0.02(+0.35%)
Apr 20, 2005	6.421	6.466	6.398	6.435	135,491	-0.01(-0.21%)
Apr 19, 2005	6.435	6.457	6.416	6.448	51,166	+0.02(+0.28%)
Apr 18, 2005	6.416	6.439	6.403	6.430	66,977	+0.01(+0.14%)
Apr 15, 2005	6.421	6.435	6.389	6.421	64,561	+0.03(+0.50%)
Apr 14, 2005	6.480	6.480	6.380	6.389	145,592	-0.09(-1.34%)
Apr 13, 2005	6.444	6.476	6.430	6.476	87,838	-0.00(-0.07%)
Apr 12, 2005	6.457	6.489	6.448	6.480	58,851	+0.03(+0.42%)
Apr 11, 2005	6.453	6.485	6.453	6.453	38,868	-0.01(-0.14%)
Apr 08, 2005	6.503	6.503	6.457	6.462	54,899	-0.05(-0.70%)
Apr 07, 2005	6.548	6.548	6.503	6.507	65,879	-0.04(-0.63%)
Apr 06, 2005	6.544	6.548	6.516	6.548	72,686	+0.01(+0.14%)
Apr 05, 2005	6.512	6.603	6.476	6.539	59,071	+0.01(+0.14%)
Apr 04, 2005	6.453	6.603	6.375	6.530	162,501	+0.04(+0.63%)
Apr 01, 2005	6.480	6.603	6.398	6.489	141,420	+0.13(+2.08%)
Mar 31, 2005	6.371	6.444	6.321	6.357	131,758	+0.03(+0.50%)
Mar 30, 2005	6.220	6.403	6.220	6.325	121,217	+0.06(+1.02%)
Mar 29, 2005	6.216	6.261	6.198	6.261	164,038	+0.05(+0.81%)
Mar 28, 2005	6.261	6.280	6.198	6.211	90,913	-0.02(-0.37%)
Mar 24, 2005	6.239	6.271	6.216	6.234	83,666	+0.01(+0.15%)
Mar 23, 2005	6.348	6.371	6.225	6.225	80,152	-0.13(-2.08%)
Mar 22, 2005	6.343	6.416	6.343	6.357	89,595	-0.00(-0.07%)
Mar 21, 2005	6.448	6.448	6.316	6.362	195,221	-0.08(-1.27%)
Mar 18, 2005	6.421	6.444	6.398	6.444	105,406	-0.02(-0.35%)
Mar 17, 2005	6.412	6.480	6.412	6.466	40,405	+0.05(+0.85%)
Mar 16, 2005	6.462	6.462	6.412	6.412	52,483	-0.05(-0.78%)
Mar 15, 2005	6.516	6.544	6.457	6.462	138,346	-0.08(-1.18%)
Mar 14, 2005	6.598	6.598	6.494	6.539	135,271	-0.06(-0.90%)
Mar 11, 2005	6.603	6.626	6.544	6.598	53,581	-0.04(-0.55%)
Mar 10, 2005	6.585	6.644	6.571	6.635	85,862	+0.03(+0.48%)
Mar 09, 2005	6.694	6.735	6.589	6.603	150,204	-0.09(-1.36%)
Mar 08, 2005	6.685	6.717	6.667	6.694	70,929	-0.00(-0.07%)
Mar 07, 2005	6.685	6.721	6.685	6.699	52,703	+0.02(+0.27%)
Mar 04, 2005	6.667	6.703	6.658	6.680	67,635	-0.00(-0.07%)
Mar 03, 2005	6.671	6.690	6.653	6.685	78,176	+0.01(+0.20%)
Mar 02, 2005	6.685	6.694	6.649	6.671	154,596	+0.00(+0.00%)
Mar 01, 2005	6.690	6.694	6.644	6.671	113,312	+0.02(+0.34%)
Feb 28, 2005	6.658	6.685	6.649	6.649	42,382	-0.01(-0.14%)
Feb 25, 2005	6.630	6.680	6.630	6.658	59,949	+0.01(+0.14%)
Feb 24, 2005	6.694	6.712	6.626	6.649	112,653	-0.05(-0.68%)
Feb 23, 2005	6.612	6.731	6.612	6.694	92,889	+0.08(+1.24%)
Feb 22, 2005	6.753	6.753	6.571	6.612	173,701	-0.03(-0.48%)
Feb 18, 2005	6.721	6.749	6.626	6.644	114,629	-0.12(-1.82%)
Feb 17, 2005	6.717	6.771	6.717	6.767	74,882	+0.01(+0.13%)
Feb 16, 2005	6.762	6.785	6.740	6.758	97,281	+0.00(+0.00%)
Feb 15, 2005	6.712	6.781	6.712	6.758	147,788	+0.03(+0.41%)
Feb 14, 2005	6.712	6.753	6.685	6.731	88,497	+0.04(+0.54%)
Feb 11, 2005	6.658	6.717	6.658	6.694	78,396	-0.04(-0.54%)
Feb 10, 2005	6.694	6.758	6.694	6.731	147,569	-0.01(-0.14%)
Feb 09, 2005	6.749	6.758	6.694	6.740	116,166	-0.01(-0.20%)
Feb 08, 2005	6.767	6.771	6.735	6.753	84,984	-0.01(-0.13%)
Feb 07, 2005	6.740	6.762	6.676	6.762	103,430	+0.02(+0.34%)
Feb 04, 2005	6.690	6.767	6.690	6.740	59,949	+0.02(+0.34%)
Feb 03, 2005	6.717	6.717	6.658	6.717	137,248	-0.00(-0.07%)
Feb 02, 2005	6.598	6.731	6.585	6.721	180,728	+0.12(+1.79%)
Feb 01, 2005	6.603	6.639	6.576	6.603	107,163	+0.00(+0.07%)
Jan 31, 2005	6.576	6.598	6.535	6.598	55,558	+0.04(+0.62%)
Jan 28, 2005	6.562	6.580	6.553	6.557	33,817	+0.00(+0.00%)
Jan 27, 2005	6.548	6.580	6.503	6.557	68,953	+0.03(+0.42%)
Jan 26, 2005	6.557	6.580	6.498	6.530	150,863	-0.04(-0.55%)
Jan 25, 2005	6.580	6.580	6.516	6.567	114,190	-0.00(-0.07%)
Jan 24, 2005	6.498	6.580	6.498	6.571	75,321	+0.03(+0.42%)
Jan 21, 2005	6.539	6.594	6.521	6.544	99,697	+0.00(+0.07%)
Jan 20, 2005	6.553	6.553	6.503	6.539	97,940	+0.01(+0.14%)
Jan 19, 2005	6.466	6.535	6.462	6.530	216,742	+0.05(+0.84%)
Jan 18, 2005	6.462	6.557	6.421	6.476	138,785	+0.01(+0.21%)
Jan 14, 2005	6.448	6.462	6.421	6.462	99,477	+0.01(+0.21%)
Jan 13, 2005	6.398	6.457	6.398	6.448	54,899	+0.03(+0.50%)
Jan 12, 2005	6.430	6.444	6.362	6.416	185,339	-0.05(-0.77%)
Jan 11, 2005	6.476	6.530	6.453	6.466	122,315	-0.01(-0.21%)
Jan 10, 2005	6.466	6.503	6.453	6.480	41,943	+0.03(+0.49%)
Jan 07, 2005	6.444	6.521	6.444	6.448	96,842	-0.00(-0.07%)
Jan 06, 2005	6.444	6.480	6.439	6.453	63,243	-0.00(-0.07%)
Jan 05, 2005	6.448	6.466	6.407	6.457	62,365	+0.01(+0.21%)
Jan 04, 2005	6.375	6.471	6.371	6.444	134,612	+0.07(+1.07%)
Jan 03, 2005	6.375	6.412	6.339	6.375	124,950	+0.03(+0.43%)
Dec 31, 2004	6.307	6.357	6.307	6.348	103,430	+0.04(+0.65%)
Dec 30, 2004	6.325	6.334	6.298	6.307	92,889	+0.00(+0.07%)
Dec 29, 2004	6.325	6.357	6.289	6.302	146,471	-0.03(-0.43%)
Dec 28, 2004	6.343	6.380	6.307	6.330	133,514	-0.02(-0.29%)
Dec 27, 2004	6.357	6.398	6.348	6.348	106,724	-0.04(-0.64%)
Dec 23, 2004	6.425	6.425	6.380	6.389	43,699	-0.01(-0.21%)
Dec 22, 2004	6.444	6.462	6.380	6.403	93,328	-0.01(-0.14%)
Dec 21, 2004	6.430	6.430	6.389	6.412	86,740	-0.02(-0.28%)
Dec 20, 2004	6.389	6.430	6.389	6.430	76,639	+0.03(+0.43%)
Dec 17, 2004	6.453	6.453	6.380	6.403	87,399	-0.00(-0.07%)
Dec 16, 2004	6.416	6.448	6.384	6.407	128,464	-0.01(-0.14%)
Dec 15, 2004	6.416	6.439	6.407	6.416	115,947	+0.00(+0.07%)
Dec 14, 2004	6.435	6.453	6.412	6.412	83,666	-0.02(-0.35%)
Dec 13, 2004	6.435	6.476	6.416	6.435	141,200	-0.04(-0.56%)
Dec 10, 2004	6.471	6.480	6.462	6.471	74,882	+0.01(+0.21%)
Dec 09, 2004	6.462	6.494	6.439	6.457	151,521	-0.00(-0.07%)
Dec 08, 2004	6.439	6.466	6.435	6.462	89,815	+0.02(+0.35%)
Dec 07, 2004	6.435	6.457	6.412	6.439	80,372	-0.00(-0.07%)
Dec 06, 2004	6.448	6.448	6.412	6.444	66,977	+0.02(+0.28%)
Dec 03, 2004	6.398	6.444	6.375	6.425	108,700	+0.07(+1.15%)
Dec 02, 2004	6.353	6.444	6.325	6.353	169,968	-0.04(-0.57%)
Dec 01, 2004	6.371	6.407	6.371	6.389	58,193	+0.01(+0.21%)
Nov 30, 2004	6.435	6.435	6.366	6.375	121,656	-0.04(-0.57%)
Nov 29, 2004	6.444	6.457	6.407	6.412	164,917	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,943	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.425	6.444	43,260	+0.02(+0.35%)
Nov 23, 2004	6.421	6.448	6.384	6.421	123,852	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,399	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.425	80,592	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.375	6.425	121,876	+0.01(+0.21%)
Nov 17, 2004	6.425	6.444	6.375	6.412	130,660	-0.01(-0.21%)
Nov 16, 2004	6.430	6.457	6.412	6.425	99,038	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.425	81,031	+0.00(+0.00%)
Nov 12, 2004	6.366	6.439	6.307	6.425	178,971	+0.10(+1.66%)
Nov 11, 2004	6.220	6.321	6.207	6.321	121,876	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.220	126,268	+0.01(+0.15%)
Nov 09, 2004	6.088	6.220	6.084	6.211	290,746	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.129	279,327	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,968	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,623	-0.01(-0.14%)
Nov 03, 2004	6.444	6.457	6.435	6.453	130,440	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,026	+0.00(+0.00%)
Nov 01, 2004	6.512	6.512	6.444	6.444	251,658	-0.07(-1.05%)
Oct 29, 2004	6.580	6.580	6.489	6.512	129,342	-0.03(-0.49%)
Oct 28, 2004	6.548	6.594	6.462	6.544	98,379	-0.01(-0.14%)
Oct 27, 2004	6.530	6.557	6.530	6.553	92,669	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.530	6.535	112,872	-0.02(-0.35%)
Oct 25, 2004	6.580	6.598	6.548	6.557	87,838	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,210	+0.05(+0.70%)
Oct 21, 2004	6.548	6.571	6.530	6.548	81,470	+0.00(+0.00%)
Oct 20, 2004	6.548	6.576	6.526	6.548	79,494	+0.01(+0.14%)
Oct 19, 2004	6.485	6.580	6.485	6.539	62,145	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,862	-0.02(-0.35%)
Oct 15, 2004	6.462	6.589	6.462	6.507	73,345	+0.05(+0.70%)
Oct 14, 2004	6.407	6.462	6.407	6.462	67,635	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.416	272,959	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,832	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,051	+0.00(+0.07%)
Oct 08, 2004	6.380	6.407	6.380	6.389	201,150	+0.00(+0.07%)
Oct 07, 2004	6.375	6.389	6.362	6.384	104,088	+0.00(+0.07%)
Oct 06, 2004	6.375	6.407	6.357	6.380	158,988	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,741	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.375	147,788	+0.00(+0.00%)
Oct 01, 2004	6.430	6.430	6.339	6.375	173,920	-0.01(-0.14%)
Sep 30, 2004	6.412	6.416	6.366	6.384	151,521	-0.01(-0.21%)
Sep 29, 2004	6.407	6.430	6.389	6.398	142,298	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.416	90,913	+0.02(+0.28%)
Sep 27, 2004	6.430	6.448	6.394	6.398	80,152	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.375	6.453	147,569	+0.06(+0.93%)
Sep 23, 2004	6.394	6.416	6.384	6.394	64,341	+0.00(+0.00%)
Sep 22, 2004	6.389	6.425	6.389	6.394	67,855	-0.00(-0.07%)
Sep 21, 2004	6.380	6.416	6.375	6.398	66,318	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,443	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.425	90,693	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,311	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.375	6.384	91,571	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.457	169,968	+0.05(+0.78%)
Sep 13, 2004	6.435	6.448	6.371	6.407	142,518	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,183	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,315	+0.00(+0.00%)
Sep 08, 2004	6.375	6.416	6.362	6.412	113,092	+0.03(+0.43%)
Sep 07, 2004	6.325	6.384	6.316	6.384	62,585	+0.05(+0.86%)
Sep 03, 2004	6.375	6.375	6.330	6.330	67,855	+0.00(+0.00%)
Sep 02, 2004	6.357	6.384	6.330	6.330	117,923	-0.05(-0.71%)
Sep 01, 2004	6.366	6.375	6.325	6.375	106,724	+0.01(+0.21%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,733	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,690	-0.02(-0.29%)
Aug 27, 2004	6.316	6.343	6.293	6.339	81,250	+0.03(+0.51%)
Aug 26, 2004	6.284	6.307	6.266	6.307	106,065	+0.02(+0.36%)
Aug 25, 2004	6.216	6.284	6.216	6.284	62,365	+0.05(+0.80%)
Aug 24, 2004	6.230	6.261	6.230	6.234	63,683	+0.00(+0.00%)
Aug 23, 2004	6.289	6.293	6.234	6.234	120,339	-0.05(-0.73%)
Aug 20, 2004	6.271	6.293	6.248	6.280	67,196	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.234	6.266	144,934	-0.04(-0.65%)
Aug 18, 2004	6.275	6.307	6.271	6.307	76,419	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.243	6.266	163,160	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,956	+0.03(+0.51%)
Aug 13, 2004	6.243	6.325	6.220	6.307	140,761	+0.08(+1.32%)
Aug 12, 2004	6.257	6.261	6.216	6.225	72,686	-0.04(-0.65%)
Aug 11, 2004	6.275	6.285	6.239	6.266	59,071	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.252	6.275	48,970	+0.01(+0.15%)
Aug 09, 2004	6.261	6.266	6.234	6.266	86,740	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.243	6.261	38,209	+0.05(+0.81%)
Aug 05, 2004	6.234	6.257	6.193	6.211	72,686	-0.02(-0.37%)
Aug 04, 2004	6.239	6.261	6.216	6.234	132,416	-0.04(-0.58%)
Aug 03, 2004	6.170	6.275	6.148	6.271	177,873	+0.10(+1.62%)
Aug 02, 2004	6.170	6.193	6.120	6.170	81,909	-0.01(-0.22%)
Jul 30, 2004	6.148	6.261	6.129	6.184	57,534	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.079	6.129	127,366	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,142	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,105	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,180	+0.00(+0.00%)
Jul 23, 2004	6.088	6.098	6.061	6.098	32,939	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.047	6.093	53,801	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.088	73,345	-0.03(-0.45%)
Jul 20, 2004	6.070	6.129	6.070	6.116	125,389	+0.01(+0.22%)
Jul 19, 2004	6.084	6.129	6.066	6.102	173,042	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,214	+0.01(+0.23%)
Jul 15, 2004	6.111	6.134	6.038	6.070	139,883	-0.04(-0.67%)
Jul 14, 2004	6.084	6.111	6.084	6.111	54,240	+0.01(+0.15%)
Jul 13, 2004	6.107	6.161	6.075	6.102	118,582	-0.07(-1.11%)
Jul 12, 2004	6.143	6.179	6.125	6.170	90,913	+0.05(+0.74%)
Jul 09, 2004	6.129	6.134	6.098	6.125	45,456	+0.02(+0.30%)
Jul 08, 2004	6.120	6.129	6.093	6.107	100,795	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.020	6.084	79,933	+0.08(+1.29%)
Jul 06, 2004	5.984	6.029	5.956	6.006	337,520	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.965	180,069	+0.00(+0.00%)
Jul 01, 2004	5.956	5.970	5.934	5.965	165,576	+0.05(+0.77%)
Jun 30, 2004	5.865	5.956	5.856	5.920	107,382	+0.02(+0.39%)
Jun 29, 2004	5.893	5.915	5.852	5.897	72,686	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.874	5.874	68,294	-0.05(-0.77%)
Jun 25, 2004	5.865	5.938	5.865	5.920	53,362	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,666	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,828	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.856	5.911	118,362	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.874	5.893	106,504	-0.00(-0.08%)
Jun 18, 2004	5.824	5.902	5.815	5.897	87,619	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.792	66,537	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.774	110,676	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,441	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.792	5.802	50,068	-0.08(-1.39%)
Jun 10, 2004	5.906	5.956	5.865	5.884	162,282	-0.02(-0.39%)
Jun 09, 2004	5.934	5.947	5.906	5.906	69,831	-0.02(-0.31%)
Jun 08, 2004	5.965	5.975	5.915	5.924	92,889	-0.03(-0.54%)
Jun 07, 2004	5.934	5.965	5.924	5.956	85,862	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.924	132,416	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,186	+0.01(+0.15%)
Jun 02, 2004	5.938	5.975	5.938	5.952	130,440	+0.01(+0.23%)
Jun 01, 2004	5.965	5.965	5.929	5.938	115,288	-0.02(-0.38%)
May 28, 2004	5.956	5.988	5.943	5.961	125,170	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.938	5.984	78,176	+0.01(+0.23%)
May 26, 2004	5.938	5.988	5.924	5.970	74,662	+0.05(+0.85%)
May 25, 2004	5.874	5.929	5.865	5.920	117,923	+0.09(+1.48%)
May 24, 2004	5.829	5.865	5.792	5.833	147,569	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,365	+0.01(+0.16%)
May 20, 2004	5.738	5.792	5.715	5.792	95,524	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,345	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,169	+0.00(+0.08%)
May 17, 2004	5.683	5.747	5.683	5.733	113,970	+0.05(+0.88%)
May 14, 2004	5.669	5.715	5.647	5.683	181,387	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,693	-0.08(-1.36%)
May 12, 2004	5.774	5.774	5.692	5.701	142,957	-0.08(-1.34%)
May 11, 2004	5.692	5.779	5.683	5.779	139,444	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.628	5.683	222,671	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.701	5.765	194,562	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.815	5.865	256,708	-0.10(-1.75%)
May 05, 2004	5.979	5.988	5.938	5.970	114,849	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,747	+0.00(+0.00%)