BlackRock MuniYield Quality Fund II, Inc. (NY: MQT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.629	5.656	5.593	5.638	92,378	+0.00(+0.00%)
Apr 28, 2005	5.638	5.647	5.624	5.638	78,320	+0.00(+0.08%)
Apr 27, 2005	5.620	5.633	5.602	5.633	48,643	+0.03(+0.56%)
Apr 26, 2005	5.593	5.602	5.589	5.602	29,007	-0.00(-0.08%)
Apr 25, 2005	5.606	5.620	5.593	5.606	47,750	+0.02(+0.32%)
Apr 22, 2005	5.598	5.615	5.584	5.589	52,883	+0.00(+0.08%)
Apr 21, 2005	5.589	5.606	5.566	5.584	62,924	-0.02(-0.40%)
Apr 20, 2005	5.589	5.620	5.580	5.606	45,073	-0.01(-0.24%)
Apr 19, 2005	5.606	5.651	5.606	5.620	75,419	+0.02(+0.32%)
Apr 18, 2005	5.593	5.629	5.593	5.602	48,866	+0.00(+0.00%)
Apr 15, 2005	5.602	5.615	5.571	5.602	135,889	-0.01(-0.16%)
Apr 14, 2005	5.624	5.624	5.593	5.611	72,742	-0.01(-0.24%)
Apr 13, 2005	5.606	5.629	5.606	5.624	15,842	-0.01(-0.16%)
Apr 12, 2005	5.633	5.638	5.620	5.633	36,371	+0.04(+0.64%)
Apr 11, 2005	5.593	5.611	5.580	5.598	58,238	+0.01(+0.16%)
Apr 08, 2005	5.589	5.620	5.584	5.589	38,379	-0.02(-0.40%)
Apr 07, 2005	5.606	5.629	5.606	5.611	32,800	-0.02(-0.32%)
Apr 06, 2005	5.553	5.638	5.553	5.629	63,816	+0.04(+0.64%)
Apr 05, 2005	5.566	5.598	5.553	5.593	60,023	+0.01(+0.16%)
Apr 04, 2005	5.580	5.606	5.562	5.584	31,685	-0.04(-0.72%)
Apr 01, 2005	5.521	5.624	5.521	5.624	147,715	+0.11(+2.03%)
Mar 31, 2005	5.481	5.512	5.468	5.512	73,857	+0.04(+0.74%)
Mar 30, 2005	5.450	5.472	5.423	5.472	100,410	+0.04(+0.83%)
Mar 29, 2005	5.405	5.454	5.405	5.427	67,163	+0.02(+0.33%)
Mar 28, 2005	5.432	5.459	5.405	5.409	75,642	-0.04(-0.82%)
Mar 24, 2005	5.508	5.508	5.414	5.454	86,799	-0.02(-0.41%)
Mar 23, 2005	5.503	5.512	5.423	5.476	145,037	-0.04(-0.81%)
Mar 22, 2005	5.566	5.593	5.521	5.521	56,899	-0.07(-1.20%)
Mar 21, 2005	5.611	5.629	5.584	5.589	66,717	-0.04(-0.80%)
Mar 18, 2005	5.602	5.633	5.593	5.633	51,544	-0.00(-0.08%)
Mar 17, 2005	5.629	5.678	5.606	5.638	86,576	+0.01(+0.16%)
Mar 16, 2005	5.638	5.647	5.624	5.629	70,064	-0.00(-0.08%)
Mar 15, 2005	5.692	5.692	5.633	5.633	40,387	-0.04(-0.79%)
Mar 14, 2005	5.696	5.705	5.669	5.678	64,932	-0.02(-0.31%)
Mar 11, 2005	5.736	5.736	5.674	5.696	96,394	-0.06(-1.09%)
Mar 10, 2005	5.745	5.763	5.736	5.759	39,718	+0.00(+0.00%)
Mar 09, 2005	5.799	5.808	5.759	5.759	71,180	-0.06(-1.08%)
Mar 08, 2005	5.831	5.835	5.817	5.822	56,230	+0.00(+0.08%)
Mar 07, 2005	5.848	5.848	5.817	5.817	56,453	-0.03(-0.46%)
Mar 04, 2005	5.840	5.857	5.835	5.844	49,759	+0.03(+0.46%)
Mar 03, 2005	5.768	5.822	5.768	5.817	80,551	+0.04(+0.62%)
Mar 02, 2005	5.777	5.781	5.759	5.781	53,998	+0.00(+0.08%)
Mar 01, 2005	5.763	5.777	5.750	5.777	64,486	+0.01(+0.16%)
Feb 28, 2005	5.772	5.781	5.745	5.768	52,659	-0.00(-0.08%)
Feb 25, 2005	5.754	5.804	5.750	5.772	61,362	+0.04(+0.70%)
Feb 24, 2005	5.723	5.750	5.723	5.732	64,932	+0.01(+0.16%)
Feb 23, 2005	5.732	5.732	5.692	5.723	58,907	+0.02(+0.39%)
Feb 22, 2005	5.714	5.732	5.665	5.701	85,683	-0.04(-0.62%)
Feb 18, 2005	5.759	5.759	5.727	5.736	37,709	-0.02(-0.39%)
Feb 17, 2005	5.718	5.772	5.718	5.759	113,799	+0.00(+0.08%)
Feb 16, 2005	5.835	5.835	5.754	5.754	85,460	-0.06(-1.00%)
Feb 15, 2005	5.844	5.844	5.790	5.813	106,212	-0.03(-0.54%)
Feb 14, 2005	5.826	5.866	5.822	5.844	99,964	-0.01(-0.23%)
Feb 11, 2005	5.875	5.880	5.831	5.857	62,031	-0.04(-0.61%)
Feb 10, 2005	5.866	5.916	5.840	5.893	193,904	+0.04(+0.77%)
Feb 09, 2005	5.835	5.862	5.835	5.848	64,486	+0.01(+0.23%)
Feb 08, 2005	5.844	5.857	5.813	5.835	74,304	-0.01(-0.15%)
Feb 07, 2005	5.835	5.848	5.822	5.844	84,568	+0.03(+0.54%)
Feb 04, 2005	5.831	5.857	5.813	5.813	80,328	+0.03(+0.46%)
Feb 03, 2005	5.777	5.790	5.750	5.786	62,924	+0.02(+0.31%)
Feb 02, 2005	5.772	5.777	5.745	5.768	85,683	-0.00(-0.08%)
Feb 01, 2005	5.795	5.795	5.754	5.772	118,038	-0.02(-0.31%)
Jan 31, 2005	5.781	5.795	5.745	5.790	133,658	+0.02(+0.39%)
Jan 28, 2005	5.781	5.795	5.759	5.768	77,651	-0.00(-0.08%)
Jan 27, 2005	5.750	5.777	5.741	5.772	80,998	+0.03(+0.47%)
Jan 26, 2005	5.736	5.750	5.736	5.745	59,800	+0.01(+0.16%)
Jan 25, 2005	5.750	5.750	5.727	5.736	43,288	+0.00(+0.00%)
Jan 24, 2005	5.714	5.741	5.697	5.736	97,287	+0.02(+0.39%)
Jan 21, 2005	5.750	5.759	5.705	5.714	76,535	+0.01(+0.16%)
Jan 20, 2005	5.692	5.714	5.674	5.705	32,354	+0.01(+0.24%)
Jan 19, 2005	5.705	5.705	5.678	5.692	53,552	+0.03(+0.55%)
Jan 18, 2005	5.633	5.678	5.633	5.660	67,163	+0.03(+0.48%)
Jan 14, 2005	5.602	5.633	5.602	5.633	113,129	-0.00(-0.08%)
Jan 13, 2005	5.620	5.647	5.615	5.638	102,419	+0.03(+0.48%)
Jan 12, 2005	5.606	5.624	5.606	5.611	90,816	+0.01(+0.16%)
Jan 11, 2005	5.593	5.602	5.575	5.602	54,445	+0.02(+0.32%)
Jan 10, 2005	5.571	5.593	5.566	5.584	89,254	+0.03(+0.48%)
Jan 07, 2005	5.571	5.584	5.526	5.557	130,757	-0.01(-0.24%)
Jan 06, 2005	5.548	5.575	5.548	5.571	69,618	+0.02(+0.40%)
Jan 05, 2005	5.539	5.553	5.512	5.548	64,039	+0.02(+0.32%)
Jan 04, 2005	5.539	5.544	5.512	5.530	63,816	-0.01(-0.24%)
Jan 03, 2005	5.512	5.544	5.508	5.544	93,493	+0.02(+0.32%)
Dec 31, 2004	5.512	5.526	5.494	5.526	64,932	+0.01(+0.16%)
Dec 30, 2004	5.494	5.521	5.485	5.517	112,237	+0.02(+0.33%)
Dec 29, 2004	5.530	5.530	5.481	5.499	89,254	+0.00(+0.00%)
Dec 28, 2004	5.494	5.517	5.485	5.499	93,047	+0.00(+0.00%)
Dec 27, 2004	5.539	5.544	5.499	5.499	68,056	-0.04(-0.73%)
Dec 23, 2004	5.530	5.539	5.526	5.539	73,411	+0.03(+0.49%)
Dec 22, 2004	5.526	5.535	5.512	5.512	42,841	-0.01(-0.16%)
Dec 21, 2004	5.530	5.544	5.521	5.521	112,460	-0.00(-0.08%)
Dec 20, 2004	5.553	5.553	5.521	5.526	80,775	-0.02(-0.32%)
Dec 17, 2004	5.526	5.548	5.499	5.544	86,353	+0.00(+0.00%)
Dec 16, 2004	5.580	5.584	5.539	5.544	142,360	-0.04(-0.64%)
Dec 15, 2004	5.584	5.589	5.566	5.580	143,252	-0.00(-0.08%)
Dec 14, 2004	5.598	5.598	5.571	5.584	134,996	-0.01(-0.24%)
Dec 13, 2004	5.611	5.611	5.580	5.598	68,279	-0.03(-0.48%)
Dec 10, 2004	5.629	5.633	5.602	5.624	57,122	+0.02(+0.32%)
Dec 09, 2004	5.606	5.629	5.593	5.606	45,296	+0.00(+0.00%)
Dec 08, 2004	5.584	5.606	5.575	5.606	64,932	+0.02(+0.32%)
Dec 07, 2004	5.580	5.593	5.571	5.589	112,683	-0.00(-0.08%)
Dec 06, 2004	5.535	5.593	5.535	5.593	96,617	+0.00(+0.08%)
Dec 03, 2004	5.535	5.593	5.521	5.589	78,989	+0.06(+1.14%)
Dec 02, 2004	5.535	5.553	5.499	5.526	61,139	-0.02(-0.40%)
Dec 01, 2004	5.557	5.557	5.530	5.548	100,187	+0.00(+0.00%)
Nov 30, 2004	5.557	5.557	5.535	5.548	78,097	-0.00(-0.08%)
Nov 29, 2004	5.580	5.580	5.553	5.553	68,056	-0.03(-0.48%)
Nov 26, 2004	5.557	5.580	5.557	5.580	31,685	+0.01(+0.24%)
Nov 24, 2004	5.566	5.575	5.557	5.566	135,666	-0.00(-0.08%)
Nov 23, 2004	5.580	5.580	5.562	5.571	60,469	-0.02(-0.32%)
Nov 22, 2004	5.593	5.598	5.575	5.589	82,336	+0.03(+0.56%)
Nov 19, 2004	5.615	5.620	5.557	5.557	55,783	-0.04(-0.80%)
Nov 18, 2004	5.606	5.620	5.589	5.602	43,065	-0.02(-0.32%)
Nov 17, 2004	5.602	5.620	5.602	5.620	70,510	+0.03(+0.48%)
Nov 16, 2004	5.598	5.615	5.589	5.593	149,054	+0.01(+0.16%)
Nov 15, 2004	5.598	5.598	5.566	5.584	62,924	+0.00(+0.08%)
Nov 12, 2004	5.539	5.593	5.539	5.580	55,783	+0.04(+0.81%)
Nov 11, 2004	5.539	5.562	5.526	5.535	43,734	+0.00(+0.08%)
Nov 10, 2004	5.503	5.530	5.503	5.530	37,486	+0.02(+0.41%)
Nov 09, 2004	5.459	5.512	5.454	5.508	85,460	+0.01(+0.16%)
Nov 08, 2004	5.553	5.553	5.490	5.499	156,641	-0.08(-1.45%)
Nov 05, 2004	5.714	5.732	5.575	5.580	267,093	-0.17(-2.89%)
Nov 04, 2004	5.741	5.763	5.736	5.745	56,006	+0.01(+0.16%)
Nov 03, 2004	5.705	5.741	5.705	5.736	110,675	+0.03(+0.55%)
Nov 02, 2004	5.696	5.705	5.692	5.705	50,428	+0.01(+0.24%)
Nov 01, 2004	5.660	5.692	5.660	5.692	63,147	+0.00(+0.08%)
Oct 29, 2004	5.674	5.687	5.669	5.687	97,733	+0.02(+0.32%)
Oct 28, 2004	5.678	5.678	5.651	5.669	28,338	+0.01(+0.16%)
Oct 27, 2004	5.665	5.678	5.647	5.660	74,304	-0.00(-0.08%)
Oct 26, 2004	5.665	5.665	5.647	5.665	39,271	+0.00(+0.00%)
Oct 25, 2004	5.669	5.678	5.642	5.665	107,551	-0.00(-0.08%)
Oct 22, 2004	5.660	5.669	5.651	5.669	37,709	+0.01(+0.16%)
Oct 21, 2004	5.656	5.665	5.647	5.660	87,469	+0.00(+0.01%)
Oct 20, 2004	5.651	5.660	5.651	5.660	49,312	+0.01(+0.15%)
Oct 19, 2004	5.656	5.656	5.642	5.651	36,147	-0.00(-0.08%)
Oct 18, 2004	5.656	5.656	5.647	5.656	45,965	+0.00(+0.00%)
Oct 15, 2004	5.660	5.660	5.647	5.656	51,767	-0.01(-0.16%)
Oct 14, 2004	5.669	5.669	5.660	5.665	74,750	-0.01(-0.24%)
Oct 13, 2004	5.678	5.678	5.660	5.678	42,395	-0.04(-0.63%)
Oct 12, 2004	5.692	5.714	5.674	5.714	62,924	+0.02(+0.39%)
Oct 11, 2004	5.660	5.692	5.656	5.692	52,213	+0.01(+0.24%)
Oct 08, 2004	5.606	5.678	5.606	5.678	125,402	+0.08(+1.36%)
Oct 07, 2004	5.624	5.624	5.593	5.602	41,280	-0.03(-0.48%)
Oct 06, 2004	5.629	5.633	5.624	5.629	53,106	+0.00(+0.00%)
Oct 05, 2004	5.611	5.629	5.606	5.629	71,626	+0.02(+0.32%)
Oct 04, 2004	5.593	5.611	5.584	5.611	52,213	+0.02(+0.32%)
Oct 01, 2004	5.606	5.611	5.589	5.593	46,635	-0.03(-0.48%)
Sep 30, 2004	5.638	5.656	5.611	5.620	157,756	-0.04(-0.71%)
Sep 29, 2004	5.651	5.660	5.633	5.660	144,368	-0.02(-0.32%)
Sep 28, 2004	5.647	5.714	5.647	5.678	98,402	+0.03(+0.56%)
Sep 27, 2004	5.624	5.656	5.624	5.647	22,982	+0.00(+0.08%)
Sep 24, 2004	5.651	5.651	5.624	5.642	195,689	-0.02(-0.40%)
Sep 23, 2004	5.660	5.669	5.651	5.665	51,321	+0.03(+0.48%)
Sep 22, 2004	5.615	5.651	5.615	5.638	99,964	+0.02(+0.40%)
Sep 21, 2004	5.633	5.638	5.602	5.615	108,666	-0.02(-0.32%)
Sep 20, 2004	5.602	5.647	5.602	5.633	111,567	+0.02(+0.32%)
Sep 17, 2004	5.606	5.624	5.598	5.615	41,503	+0.00(+0.08%)
Sep 16, 2004	5.602	5.620	5.602	5.611	55,783	+0.01(+0.24%)
Sep 15, 2004	5.611	5.611	5.593	5.598	93,270	-0.01(-0.24%)
Sep 14, 2004	5.615	5.624	5.602	5.611	68,948	+0.00(+0.00%)
Sep 13, 2004	5.606	5.620	5.575	5.611	92,601	+0.02(+0.32%)
Sep 10, 2004	5.548	5.615	5.544	5.593	114,691	+0.02(+0.32%)
Sep 09, 2004	5.548	5.575	5.548	5.575	39,941	+0.02(+0.40%)
Sep 08, 2004	5.539	5.553	5.539	5.553	93,270	-0.00(-0.08%)
Sep 07, 2004	5.553	5.575	5.553	5.557	39,271	-0.00(-0.08%)
Sep 03, 2004	5.544	5.575	5.544	5.562	45,073	-0.02(-0.40%)
Sep 02, 2004	5.598	5.620	5.571	5.584	98,625	+0.00(+0.00%)
Sep 01, 2004	5.580	5.598	5.566	5.584	122,947	+0.01(+0.16%)
Aug 31, 2004	5.557	5.584	5.557	5.575	92,601	+0.01(+0.24%)
Aug 30, 2004	5.557	5.584	5.553	5.562	106,881	+0.01(+0.16%)
Aug 27, 2004	5.557	5.580	5.548	5.553	137,674	-0.02(-0.40%)
Aug 26, 2004	5.553	5.580	5.544	5.575	94,832	+0.02(+0.40%)
Aug 25, 2004	5.530	5.553	5.521	5.553	60,469	+0.03(+0.49%)
Aug 24, 2004	5.521	5.530	5.517	5.526	29,230	+0.01(+0.16%)
Aug 23, 2004	5.521	5.535	5.517	5.517	86,130	-0.00(-0.08%)
Aug 20, 2004	5.517	5.521	5.490	5.521	49,982	+0.00(+0.08%)
Aug 19, 2004	5.485	5.517	5.485	5.517	119,154	+0.04(+0.74%)
Aug 18, 2004	5.463	5.476	5.454	5.476	149,277	+0.01(+0.25%)
Aug 17, 2004	5.454	5.468	5.436	5.463	101,526	+0.01(+0.16%)
Aug 16, 2004	5.454	5.463	5.432	5.454	60,023	-0.01(-0.16%)
Aug 13, 2004	5.450	5.468	5.450	5.463	53,552	+0.01(+0.16%)
Aug 12, 2004	5.445	5.476	5.445	5.454	69,841	-0.01(-0.16%)
Aug 11, 2004	5.445	5.463	5.432	5.463	73,857	+0.01(+0.25%)
Aug 10, 2004	5.454	5.468	5.445	5.450	45,965	+0.01(+0.16%)
Aug 09, 2004	5.468	5.468	5.441	5.441	65,824	-0.02(-0.41%)
Aug 06, 2004	5.427	5.468	5.427	5.463	103,311	+0.05(+0.99%)
Aug 05, 2004	5.396	5.418	5.396	5.409	74,527	+0.01(+0.17%)
Aug 04, 2004	5.400	5.418	5.400	5.400	45,296	+0.00(+0.00%)
Aug 03, 2004	5.409	5.414	5.396	5.400	53,552	+0.01(+0.17%)
Aug 02, 2004	5.396	5.418	5.391	5.391	69,618	-0.01(-0.17%)
Jul 30, 2004	5.355	5.400	5.355	5.400	52,436	+0.04(+0.84%)
Jul 29, 2004	5.347	5.360	5.347	5.355	67,386	+0.03(+0.50%)
Jul 28, 2004	5.320	5.329	5.297	5.329	51,990	+0.01(+0.17%)
Jul 27, 2004	5.347	5.351	5.311	5.320	57,792	-0.03(-0.50%)
Jul 26, 2004	5.355	5.355	5.329	5.347	41,503	-0.00(-0.08%)
Jul 23, 2004	5.329	5.351	5.320	5.351	50,205	+0.02(+0.34%)
Jul 22, 2004	5.311	5.333	5.306	5.333	38,156	+0.02(+0.42%)
Jul 21, 2004	5.364	5.364	5.243	5.311	157,756	-0.05(-1.00%)
Jul 20, 2004	5.373	5.391	5.364	5.364	49,536	-0.02(-0.33%)
Jul 19, 2004	5.364	5.396	5.364	5.382	37,040	+0.01(+0.17%)
Jul 16, 2004	5.355	5.391	5.355	5.373	31,015	+0.01(+0.25%)
Jul 15, 2004	5.369	5.387	5.347	5.360	53,998	-0.01(-0.17%)
Jul 14, 2004	5.378	5.387	5.364	5.369	54,891	+0.01(+0.25%)
Jul 13, 2004	5.378	5.405	5.355	5.355	89,031	-0.04(-0.83%)
Jul 12, 2004	5.396	5.414	5.387	5.400	65,601	+0.01(+0.25%)
Jul 09, 2004	5.369	5.387	5.342	5.387	79,436	+0.01(+0.25%)
Jul 08, 2004	5.355	5.391	5.355	5.373	77,651	+0.00(+0.08%)
Jul 07, 2004	5.351	5.378	5.347	5.369	67,833	+0.01(+0.25%)
Jul 06, 2004	5.320	5.355	5.320	5.355	82,783	+0.00(+0.00%)
Jul 02, 2004	5.311	5.355	5.311	5.355	131,649	+0.05(+0.93%)
Jul 01, 2004	5.239	5.306	5.226	5.306	67,386	+0.08(+1.46%)
Jun 30, 2004	5.185	5.230	5.181	5.230	124,509	+0.04(+0.86%)
Jun 29, 2004	5.167	5.190	5.158	5.185	124,509	-0.00(-0.09%)
Jun 28, 2004	5.181	5.194	5.176	5.190	106,658	+0.02(+0.43%)
Jun 25, 2004	5.190	5.190	5.163	5.167	34,585	-0.01(-0.26%)
Jun 24, 2004	5.190	5.217	5.163	5.181	78,766	+0.00(+0.09%)
Jun 23, 2004	5.194	5.194	5.167	5.176	45,965	-0.01(-0.26%)
Jun 22, 2004	5.208	5.208	5.190	5.190	111,567	-0.02(-0.43%)
Jun 21, 2004	5.212	5.221	5.208	5.212	53,329	+0.04(+0.69%)
Jun 18, 2004	5.167	5.212	5.167	5.176	47,081	+0.01(+0.17%)
Jun 17, 2004	5.181	5.181	5.154	5.167	102,195	-0.00(-0.09%)
Jun 16, 2004	5.181	5.190	5.158	5.172	42,395	-0.04(-0.69%)
Jun 15, 2004	5.176	5.208	5.176	5.208	89,254	+0.05(+0.96%)
Jun 14, 2004	5.221	5.221	5.158	5.158	139,013	-0.06(-1.20%)
Jun 10, 2004	5.226	5.230	5.221	5.221	89,923	-0.04(-0.77%)
Jun 09, 2004	5.266	5.279	5.248	5.261	91,262	-0.00(-0.09%)
Jun 08, 2004	5.311	5.311	5.266	5.266	35,701	-0.04(-0.84%)
Jun 07, 2004	5.320	5.320	5.284	5.311	51,321	-0.01(-0.17%)
Jun 04, 2004	5.293	5.320	5.288	5.320	47,750	+0.03(+0.51%)
Jun 03, 2004	5.270	5.297	5.270	5.293	37,709	+0.00(+0.00%)
Jun 02, 2004	5.297	5.297	5.275	5.293	70,064	+0.00(+0.08%)
Jun 01, 2004	5.288	5.315	5.270	5.288	68,725	+0.00(+0.00%)
May 28, 2004	5.311	5.333	5.288	5.288	105,319	-0.04(-0.67%)
May 27, 2004	5.297	5.329	5.297	5.324	115,807	+0.04(+0.68%)
May 26, 2004	5.252	5.288	5.248	5.288	49,759	+0.03(+0.60%)
May 25, 2004	5.226	5.261	5.208	5.257	81,890	+0.02(+0.34%)
May 24, 2004	5.234	5.248	5.208	5.239	37,486	+0.03(+0.52%)
May 21, 2004	5.181	5.234	5.181	5.212	66,940	+0.03(+0.52%)
May 20, 2004	5.163	5.190	5.163	5.185	65,155	+0.01(+0.26%)
May 19, 2004	5.181	5.181	5.163	5.172	35,032	-0.00(-0.09%)
May 18, 2004	5.176	5.181	5.167	5.176	62,701	-0.03(-0.52%)
May 17, 2004	5.208	5.239	5.140	5.203	112,013	+0.04(+0.78%)
May 14, 2004	5.073	5.163	5.073	5.163	59,354	+0.09(+1.77%)
May 13, 2004	5.217	5.217	5.046	5.073	156,417	-0.04(-0.70%)
May 12, 2004	5.127	5.176	5.105	5.109	71,180	-0.02(-0.44%)
May 11, 2004	5.064	5.163	5.064	5.131	82,560	+0.07(+1.42%)
May 10, 2004	5.113	5.127	5.055	5.060	196,135	-0.05(-1.05%)
May 07, 2004	5.217	5.217	5.091	5.113	298,555	-0.10(-1.89%)
May 06, 2004	5.270	5.275	5.212	5.212	104,873	-0.06(-1.11%)
May 05, 2004	5.288	5.297	5.261	5.270	77,651	-0.02(-0.34%)
May 04, 2004	5.306	5.311	5.270	5.288	70,733	-0.02(-0.42%)