BlackRock New York Municipal Income Quality Trust (NY: BSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.275	7.303	7.241	7.303	13,223	+0.06(+0.77%)
Apr 29, 2004	7.275	7.348	7.191	7.247	19,478	-0.06(-0.77%)
Apr 28, 2004	7.353	7.353	7.292	7.303	38,956	-0.03(-0.38%)
Apr 27, 2004	7.387	7.409	7.331	7.331	13,581	-0.10(-1.28%)
Apr 26, 2004	7.504	7.504	7.342	7.426	32,701	-0.10(-1.34%)
Apr 23, 2004	7.571	7.571	7.487	7.527	20,907	-0.04(-0.59%)
Apr 22, 2004	7.639	7.667	7.571	7.571	17,691	-0.07(-0.88%)
Apr 21, 2004	7.667	7.723	7.639	7.639	26,447	-0.03(-0.44%)
Apr 20, 2004	7.672	7.706	7.616	7.672	17,333	+0.01(+0.07%)
Apr 19, 2004	7.672	7.739	7.667	7.667	21,443	-0.01(-0.07%)
Apr 16, 2004	7.644	7.672	7.644	7.672	9,292	+0.03(+0.37%)
Apr 15, 2004	7.689	7.689	7.599	7.644	24,303	-0.04(-0.58%)
Apr 14, 2004	7.812	7.812	7.577	7.689	41,458	-0.12(-1.58%)
Apr 13, 2004	7.806	7.823	7.806	7.812	26,447	-0.04(-0.50%)
Apr 12, 2004	7.896	7.896	7.846	7.851	23,588	-0.10(-1.20%)
Apr 08, 2004	7.840	7.946	7.840	7.946	22,694	+0.06(+0.71%)
Apr 07, 2004	7.874	7.969	7.874	7.890	9,828	-0.01(-0.14%)
Apr 06, 2004	7.991	8.008	7.902	7.902	29,842	-0.09(-1.12%)
Apr 05, 2004	8.165	8.170	7.991	7.991	40,564	-0.24(-2.86%)
Apr 02, 2004	8.260	8.299	8.181	8.226	38,956	-0.04(-0.54%)
Apr 01, 2004	8.366	8.366	8.271	8.271	27,340	-0.10(-1.14%)
Mar 31, 2004	8.321	8.366	8.288	8.366	37,526	+0.03(+0.40%)
Mar 30, 2004	8.327	8.366	8.327	8.332	16,261	+0.01(+0.13%)
Mar 29, 2004	8.338	8.338	8.243	8.321	66,475	-0.02(-0.20%)
Mar 26, 2004	8.332	8.338	8.299	8.338	13,759	+0.02(+0.20%)
Mar 25, 2004	8.310	8.327	8.288	8.321	18,584	+0.01(+0.07%)
Mar 24, 2004	8.316	8.332	8.316	8.316	13,581	-0.02(-0.20%)
Mar 23, 2004	8.327	8.332	8.293	8.332	8,220	-0.02(-0.27%)
Mar 22, 2004	8.321	8.366	8.304	8.355	25,911	+0.03(+0.34%)
Mar 19, 2004	8.349	8.355	8.321	8.327	10,721	-0.06(-0.73%)
Mar 18, 2004	8.332	8.394	8.332	8.388	29,306	+0.00(+0.00%)
Mar 17, 2004	8.316	8.400	8.316	8.388	13,402	-0.01(-0.07%)
Mar 16, 2004	8.405	8.411	8.355	8.394	25,375	+0.02(+0.27%)
Mar 15, 2004	8.400	8.400	8.372	8.372	5,539	-0.01(-0.07%)
Mar 12, 2004	8.355	8.394	8.355	8.377	28,234	+0.03(+0.34%)
Mar 11, 2004	8.388	8.394	8.332	8.349	30,557	-0.03(-0.33%)
Mar 10, 2004	8.338	8.422	8.327	8.377	73,445	+0.02(+0.27%)
Mar 09, 2004	8.400	8.416	8.355	8.355	22,158	-0.04(-0.47%)
Mar 08, 2004	8.360	8.422	8.360	8.394	24,481	+0.08(+0.94%)
Mar 05, 2004	8.332	8.338	8.316	8.316	22,337	-0.02(-0.27%)
Mar 04, 2004	8.293	8.338	8.277	8.338	40,028	+0.03(+0.40%)
Mar 03, 2004	8.232	8.304	8.232	8.304	21,801	+0.04(+0.47%)
Mar 02, 2004	8.265	8.304	8.221	8.265	28,413	+0.01(+0.07%)
Mar 01, 2004	8.226	8.260	8.221	8.260	10,543	+0.06(+0.68%)
Feb 27, 2004	8.254	8.254	8.204	8.204	14,474	-0.02(-0.20%)
Feb 26, 2004	8.198	8.260	8.198	8.221	21,801	+0.02(+0.27%)
Feb 25, 2004	8.142	8.198	8.131	8.198	26,983	+0.08(+1.03%)
Feb 24, 2004	8.165	8.165	8.114	8.114	38,956	-0.03(-0.41%)
Feb 23, 2004	8.176	8.193	8.137	8.148	22,516	-0.07(-0.82%)
Feb 20, 2004	8.243	8.243	8.181	8.215	23,409	+0.01(+0.07%)
Feb 19, 2004	8.254	8.282	8.209	8.209	41,815	-0.04(-0.54%)
Feb 18, 2004	8.226	8.265	8.209	8.254	30,378	+0.04(+0.55%)
Feb 17, 2004	8.243	8.243	8.209	8.209	6,611	+0.00(+0.00%)
Feb 13, 2004	8.221	8.254	8.209	8.209	16,440	-0.01(-0.07%)
Feb 12, 2004	8.260	8.282	8.215	8.215	23,052	-0.08(-1.01%)
Feb 11, 2004	8.260	8.338	8.249	8.299	48,069	+0.05(+0.61%)
Feb 10, 2004	8.204	8.260	8.204	8.249	14,831	-0.01(-0.14%)
Feb 09, 2004	8.187	8.260	8.181	8.260	20,550	+0.03(+0.41%)
Feb 06, 2004	8.159	8.226	8.159	8.226	7,684	+0.06(+0.68%)
Feb 05, 2004	8.204	8.204	8.165	8.170	16,082	-0.07(-0.88%)
Feb 04, 2004	8.260	8.260	8.181	8.243	13,223	+0.00(+0.00%)
Feb 03, 2004	8.131	8.243	8.131	8.243	22,694	+0.08(+0.96%)
Feb 02, 2004	8.148	8.165	8.069	8.165	16,976	+0.04(+0.48%)
Jan 30, 2004	8.125	8.142	8.109	8.125	20,729	+0.02(+0.28%)
Jan 29, 2004	8.142	8.142	8.069	8.103	23,766	-0.03(-0.34%)
Jan 28, 2004	8.170	8.170	8.109	8.131	13,044	-0.02(-0.27%)
Jan 27, 2004	8.153	8.153	8.103	8.153	19,656	+0.01(+0.07%)
Jan 26, 2004	8.103	8.148	8.103	8.148	20,014	+0.01(+0.07%)
Jan 23, 2004	8.114	8.165	8.114	8.142	19,120	-0.02(-0.27%)
Jan 22, 2004	8.142	8.165	8.086	8.165	17,155	+0.02(+0.27%)
Jan 21, 2004	8.019	8.142	8.019	8.142	32,701	+0.11(+1.39%)
Jan 20, 2004	8.069	8.075	8.019	8.030	26,626	+0.02(+0.21%)
Jan 16, 2004	7.997	8.013	7.980	8.013	7,326	+0.02(+0.28%)
Jan 15, 2004	7.952	8.036	7.952	7.991	29,306	-0.01(-0.07%)
Jan 14, 2004	8.002	8.002	7.907	7.997	68,620	+0.03(+0.42%)
Jan 13, 2004	7.930	7.997	7.918	7.963	30,557	-0.03(-0.42%)
Jan 12, 2004	7.935	7.997	7.935	7.997	26,983	+0.02(+0.28%)
Jan 09, 2004	7.980	7.980	7.935	7.974	47,891	+0.00(+0.00%)
Jan 08, 2004	7.896	8.030	7.896	7.974	107,219	+0.06(+0.71%)
Jan 07, 2004	7.918	7.918	7.918	7.918	11,258	+0.03(+0.35%)
Jan 06, 2004	7.879	7.918	7.879	7.890	12,866	+0.02(+0.21%)
Jan 05, 2004	7.834	7.997	7.834	7.874	66,833	+0.02(+0.21%)
Jan 02, 2004	7.851	7.890	7.851	7.857	4,467	+0.01(+0.07%)
Dec 31, 2003	7.890	7.918	7.851	7.851	13,044	-0.01(-0.14%)
Dec 30, 2003	8.002	8.002	7.862	7.862	11,615	-0.11(-1.40%)
Dec 29, 2003	8.002	8.002	7.974	7.974	16,261	-0.03(-0.35%)
Dec 26, 2003	7.963	8.002	7.924	8.002	5,718	+0.02(+0.21%)
Dec 24, 2003	7.986	7.986	7.986	7.986	10,721	+0.04(+0.49%)
Dec 23, 2003	7.974	7.974	7.930	7.946	28,413	+0.03(+0.35%)
Dec 22, 2003	7.806	7.935	7.784	7.918	46,997	+0.08(+1.00%)
Dec 19, 2003	7.846	7.846	7.778	7.840	14,831	+0.03(+0.43%)
Dec 18, 2003	7.834	7.834	7.801	7.806	31,808	-0.06(-0.71%)
Dec 17, 2003	7.862	7.868	7.846	7.862	21,979	-0.01(-0.14%)
Dec 16, 2003	7.868	7.868	7.868	7.874	38,956	-0.08(-1.05%)
Dec 15, 2003	7.969	7.969	7.958	7.958	14,831	+0.06(+0.78%)
Dec 12, 2003	7.946	7.946	7.896	7.896	12,151	-0.05(-0.63%)
Dec 11, 2003	7.834	7.946	7.806	7.946	27,698	+0.10(+1.28%)
Dec 10, 2003	7.834	7.846	7.829	7.846	17,333	+0.07(+0.94%)
Dec 09, 2003	7.773	7.773	7.767	7.773	20,550	-0.07(-0.86%)
Dec 08, 2003	7.890	7.890	7.806	7.840	23,052	-0.05(-0.64%)
Dec 05, 2003	7.879	7.924	7.862	7.890	12,330	+0.09(+1.15%)
Dec 04, 2003	7.812	7.812	7.806	7.801	16,618	-0.01(-0.14%)
Dec 03, 2003	7.896	7.896	7.812	7.812	15,904	-0.02(-0.29%)
Dec 02, 2003	7.812	7.834	7.812	7.834	7,326	+0.03(+0.43%)
Dec 01, 2003	7.750	7.778	7.723	7.801	37,526	+0.08(+1.09%)
Nov 28, 2003	7.728	7.728	7.700	7.717	8,041	+0.00(+0.00%)
Nov 26, 2003	7.778	7.778	7.734	7.717	20,192	+0.00(+0.00%)
Nov 25, 2003	7.723	7.739	7.717	7.717	34,846	-0.03(-0.43%)
Nov 24, 2003	7.879	7.879	7.750	7.750	43,245	-0.07(-0.93%)
Nov 21, 2003	7.795	7.846	7.806	7.823	16,618	+0.03(+0.36%)
Nov 20, 2003	7.846	7.846	7.812	7.795	13,759	-0.05(-0.64%)
Nov 19, 2003	7.790	7.846	7.790	7.846	14,117	+0.02(+0.29%)
Nov 18, 2003	7.890	7.890	7.823	7.823	20,192	-0.04(-0.57%)
Nov 17, 2003	7.868	7.868	7.868	7.868	1,786	-0.01(-0.14%)
Nov 14, 2003	7.918	7.918	7.874	7.879	14,831	+0.01(+0.14%)
Nov 13, 2003	7.857	7.896	7.857	7.868	12,866	+0.07(+0.93%)
Nov 12, 2003	7.834	7.840	7.795	7.795	18,048	-0.09(-1.14%)
Nov 11, 2003	7.806	7.885	7.806	7.885	24,124	+0.01(+0.14%)
Nov 10, 2003	7.862	7.874	7.862	7.874	8,220	+0.05(+0.64%)
Nov 07, 2003	7.823	7.823	7.823	7.823	5,360	-0.01(-0.14%)
Nov 06, 2003	7.868	7.868	7.823	7.834	8,220	+0.00(+0.00%)
Nov 05, 2003	7.840	7.840	7.818	7.834	3,931	+0.02(+0.29%)
Nov 04, 2003	7.695	7.700	7.655	7.812	28,371	+0.16(+2.12%)
Nov 03, 2003	7.650	7.650	7.650	7.650	8,516	-0.03(-0.44%)
Oct 31, 2003	7.695	7.695	7.683	7.683	15,010	-0.01(-0.15%)
Oct 30, 2003	7.695	7.695	7.695	7.695	0	+0.00(+0.00%)
Oct 29, 2003	7.678	7.700	7.672	7.695	16,261	+0.02(+0.29%)
Oct 28, 2003	7.616	7.672	7.616	7.672	6,075	+0.03(+0.44%)
Oct 27, 2003	7.661	7.661	7.622	7.639	16,440	-0.02(-0.29%)
Oct 24, 2003	7.689	7.695	7.661	7.661	5,718	+0.01(+0.15%)
Oct 23, 2003	7.745	7.745	7.650	7.650	23,409	-0.08(-1.01%)
Oct 22, 2003	7.834	7.834	7.728	7.728	15,368	-0.06(-0.72%)
Oct 21, 2003	7.806	7.806	7.795	7.784	8,398	-0.05(-0.64%)
Oct 20, 2003	7.846	7.846	7.834	7.834	5,897	-0.01(-0.14%)
Oct 17, 2003	7.812	7.846	7.790	7.846	24,303	+0.11(+1.45%)
Oct 16, 2003	7.778	7.778	7.734	7.734	9,471	-0.01(-0.14%)
Oct 15, 2003	7.767	7.767	7.745	7.745	10,721	-0.03(-0.43%)
Oct 14, 2003	7.778	7.778	7.778	7.778	0	+0.04(+0.51%)
Oct 13, 2003	7.739	7.739	7.739	7.739	0	+0.00(+0.00%)
Oct 10, 2003	7.790	7.790	7.739	7.739	13,581	-0.11(-1.43%)
Oct 09, 2003	7.924	7.924	7.834	7.851	6,075	-0.10(-1.20%)
Oct 08, 2003	7.879	7.946	7.879	7.946	25,375	+0.03(+0.35%)
Oct 07, 2003	7.902	7.918	7.902	7.918	1,965	+0.00(+0.00%)
Oct 06, 2003	7.918	7.924	7.918	7.918	13,759	+0.00(+0.00%)
Oct 03, 2003	7.974	7.974	7.890	7.918	18,048	+0.00(+0.00%)
Oct 02, 2003	7.857	7.958	7.801	7.918	36,097	+0.06(+0.71%)
Oct 01, 2003	7.834	7.862	7.778	7.862	21,622	+0.14(+1.81%)
Sep 30, 2003	7.689	7.723	7.667	7.723	40,921	+0.04(+0.58%)
Sep 29, 2003	7.588	7.678	7.588	7.678	13,044	+0.10(+1.33%)
Sep 26, 2003	7.577	7.577	7.577	7.577	8,577	+0.03(+0.45%)
Sep 25, 2003	7.510	7.543	7.459	7.543	19,299	+0.04(+0.60%)
Sep 24, 2003	7.471	7.515	7.471	7.499	9,649	-0.09(-1.18%)
Sep 23, 2003	7.566	7.566	7.549	7.588	11,615	-0.01(-0.07%)
Sep 22, 2003	7.605	7.611	7.594	7.594	18,763	-0.10(-1.24%)
Sep 19, 2003	7.667	7.723	7.667	7.689	27,519	+0.05(+0.66%)
Sep 18, 2003	7.639	7.639	7.639	7.639	8,398	+0.00(+0.00%)
Sep 17, 2003	7.689	7.689	7.689	7.639	10,721	+0.02(+0.22%)
Sep 16, 2003	7.639	7.672	7.622	7.622	3,752	-0.02(-0.22%)
Sep 15, 2003	7.667	7.667	7.583	7.639	13,759	-0.08(-1.09%)
Sep 12, 2003	7.723	7.750	7.683	7.723	7,147	+0.04(+0.58%)
Sep 11, 2003	7.672	7.678	7.667	7.678	5,718	-0.04(-0.51%)
Sep 10, 2003	7.695	7.717	7.639	7.717	11,258	+0.02(+0.29%)
Sep 09, 2003	7.661	7.695	7.655	7.695	11,972	+0.08(+1.10%)
Sep 08, 2003	7.538	7.639	7.538	7.611	29,842	+0.08(+1.12%)
Sep 05, 2003	7.415	7.527	7.415	7.527	8,220	+0.15(+1.97%)
Sep 04, 2003	7.493	7.493	7.381	7.381	22,873	-0.10(-1.27%)
Sep 03, 2003	7.493	7.493	7.387	7.476	21,443	+0.04(+0.53%)
Sep 02, 2003	7.459	7.487	7.359	7.437	22,516	+0.01(+0.08%)
Aug 29, 2003	7.381	7.443	7.381	7.432	15,725	+0.04(+0.61%)
Aug 28, 2003	7.376	7.398	7.359	7.387	9,828	+0.01(+0.15%)
Aug 27, 2003	7.364	7.376	7.364	7.376	5,003	+0.02(+0.23%)
Aug 26, 2003	7.398	7.409	7.280	7.359	40,028	+0.00(+0.00%)
Aug 25, 2003	7.443	7.443	7.359	7.359	7,326	-0.03(-0.45%)
Aug 22, 2003	7.465	7.465	7.392	7.392	9,292	-0.10(-1.27%)
Aug 21, 2003	7.527	7.527	7.476	7.487	10,185	-0.01(-0.15%)
Aug 20, 2003	7.454	7.538	7.443	7.499	24,481	+0.06(+0.75%)
Aug 19, 2003	7.443	7.471	7.432	7.443	13,938	+0.03(+0.38%)
Aug 18, 2003	7.404	7.443	7.359	7.415	14,117	+0.03(+0.38%)
Aug 15, 2003	7.443	7.443	7.387	7.387	5,360	+0.00(+0.00%)
Aug 14, 2003	7.448	7.448	7.275	7.387	21,979	-0.07(-0.90%)
Aug 13, 2003	7.476	7.555	7.454	7.454	13,938	-0.12(-1.62%)
Aug 12, 2003	7.527	7.583	7.527	7.577	19,120	+0.08(+1.04%)
Aug 11, 2003	7.566	7.566	7.476	7.499	60,578	-0.08(-1.11%)
Aug 08, 2003	7.639	7.639	7.555	7.583	18,763	-0.11(-1.45%)
Aug 07, 2003	7.683	7.695	7.683	7.695	3,573	+0.01(+0.15%)
Aug 06, 2003	7.639	7.689	7.611	7.683	20,729	+0.04(+0.59%)
Aug 05, 2003	7.667	7.728	7.616	7.639	30,378	-0.08(-1.09%)
Aug 04, 2003	7.723	7.762	7.667	7.723	22,337	-0.05(-0.65%)
Aug 01, 2003	7.683	7.773	7.683	7.773	9,113	+0.09(+1.17%)
Jul 31, 2003	7.487	7.683	7.487	7.683	36,633	+0.14(+1.85%)
Jul 30, 2003	7.527	7.560	7.527	7.543	19,835	+0.04(+0.60%)
Jul 29, 2003	7.583	7.583	7.499	7.499	33,237	-0.10(-1.33%)
Jul 28, 2003	7.611	7.639	7.599	7.599	34,667	-0.10(-1.24%)
Jul 25, 2003	7.834	7.840	7.695	7.695	18,763	-0.08(-1.08%)
Jul 24, 2003	7.750	7.806	7.728	7.778	21,622	-0.06(-0.71%)
Jul 23, 2003	7.778	7.862	7.773	7.834	38,062	-0.03(-0.36%)
Jul 22, 2003	7.750	7.862	7.750	7.862	13,759	+0.08(+1.01%)
Jul 21, 2003	7.862	7.946	7.773	7.784	60,042	-0.13(-1.70%)
Jul 18, 2003	7.946	7.946	7.862	7.918	29,306	-0.08(-1.05%)
Jul 17, 2003	8.114	8.114	7.907	8.002	17,333	-0.09(-1.11%)
Jul 16, 2003	8.165	8.170	8.030	8.092	31,093	-0.13(-1.57%)
Jul 15, 2003	8.310	8.310	8.165	8.221	29,306	-0.04(-0.47%)
Jul 14, 2003	8.394	8.394	8.260	8.260	38,598	-0.11(-1.27%)
Jul 11, 2003	8.394	8.394	8.310	8.366	18,584	-0.02(-0.27%)
Jul 10, 2003	8.321	8.388	8.310	8.388	23,409	+0.05(+0.60%)
Jul 09, 2003	8.366	8.372	8.332	8.338	15,189	+0.00(+0.00%)
Jul 08, 2003	8.282	8.366	8.282	8.338	6,611	+0.06(+0.68%)
Jul 07, 2003	8.338	8.349	8.282	8.282	11,258	-0.03(-0.34%)
Jul 03, 2003	8.400	8.400	8.310	8.310	14,117	-0.17(-1.98%)
Jul 02, 2003	8.349	8.478	8.349	8.478	8,756	+0.15(+1.81%)
Jul 01, 2003	8.394	8.394	8.327	8.327	11,436	-0.01(-0.13%)
Jun 30, 2003	8.422	8.478	8.338	8.338	17,512	-0.06(-0.67%)
Jun 27, 2003	8.338	8.394	8.327	8.394	8,041	+0.04(+0.54%)
Jun 26, 2003	8.383	8.428	8.349	8.349	19,835	-0.02(-0.20%)
Jun 25, 2003	8.394	8.394	8.310	8.366	19,120	-0.04(-0.53%)
Jun 24, 2003	8.344	8.411	8.299	8.411	25,732	+0.07(+0.80%)
Jun 23, 2003	8.265	8.344	8.265	8.344	9,828	+0.05(+0.61%)
Jun 20, 2003	8.282	8.304	8.254	8.293	11,794	+0.01(+0.14%)
Jun 19, 2003	8.260	8.282	8.209	8.282	18,584	+0.00(+0.00%)
Jun 18, 2003	8.226	8.282	8.226	8.282	78,627	+0.02(+0.20%)
Jun 17, 2003	8.277	8.277	8.221	8.265	33,416	-0.02(-0.20%)
Jun 16, 2003	8.282	8.282	8.232	8.282	7,326	+0.01(+0.07%)
Jun 13, 2003	8.232	8.282	8.232	8.277	13,938	+0.04(+0.48%)
Jun 12, 2003	8.249	8.282	8.209	8.237	23,230	-0.03(-0.41%)
Jun 11, 2003	8.310	8.310	8.232	8.271	80,771	-0.08(-0.94%)
Jun 10, 2003	8.254	8.349	8.254	8.349	11,079	+0.04(+0.47%)
Jun 09, 2003	8.282	8.332	8.282	8.310	16,440	+0.00(+0.00%)
Jun 06, 2003	8.254	8.327	8.254	8.310	16,261	+0.01(+0.07%)
Jun 05, 2003	8.366	8.366	8.260	8.304	57,719	-0.06(-0.74%)
Jun 04, 2003	8.366	8.366	8.338	8.366	9,113	+0.00(+0.00%)
Jun 03, 2003	8.237	8.377	8.237	8.366	20,192	+0.14(+1.70%)
Jun 02, 2003	8.310	8.316	8.181	8.226	30,200	-0.06(-0.68%)
May 30, 2003	8.310	8.310	8.254	8.282	2,859	-0.01(-0.13%)
May 29, 2003	8.249	8.293	8.209	8.293	19,656	+0.07(+0.82%)
May 28, 2003	8.232	8.249	8.193	8.226	10,364	+0.04(+0.48%)
May 27, 2003	8.187	8.232	8.125	8.187	45,032	-0.01(-0.07%)
May 23, 2003	8.254	8.282	8.193	8.193	26,089	-0.06(-0.75%)
May 22, 2003	8.271	8.282	8.193	8.254	36,275	+0.00(+0.00%)
May 21, 2003	8.271	8.310	8.221	8.254	24,303	+0.01(+0.07%)
May 20, 2003	8.282	8.282	8.249	8.249	5,360	-0.01(-0.07%)
May 19, 2003	8.282	8.332	8.254	8.254	15,189	+0.01(+0.07%)
May 16, 2003	8.277	8.282	8.226	8.249	8,041	+0.02(+0.27%)
May 15, 2003	8.198	8.282	8.131	8.226	34,310	+0.07(+0.82%)
May 14, 2003	8.254	8.254	8.159	8.159	49,678	-0.10(-1.22%)
May 13, 2003	8.304	8.304	8.215	8.260	19,478	-0.02(-0.27%)
May 12, 2003	8.243	8.304	8.204	8.282	24,481	+0.04(+0.54%)
May 09, 2003	8.176	8.355	8.176	8.237	30,378	+0.03(+0.41%)
May 08, 2003	8.058	8.204	8.058	8.204	13,581	+0.17(+2.16%)
May 07, 2003	7.986	8.086	7.986	8.030	48,427	+0.04(+0.56%)
May 06, 2003	7.974	7.986	7.918	7.986	27,519	+0.07(+0.85%)
May 05, 2003	7.913	7.918	7.902	7.918	15,904	+0.01(+0.07%)
May 02, 2003	7.890	7.918	7.840	7.913	46,461	+0.03(+0.43%)