BlackRock New York Municipal Bond Trust (NY: BQH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.351	7.351	7.301	7.301	9,365	-0.05(-0.68%)
Apr 29, 2004	7.334	7.357	7.334	7.351	6,484	+0.07(+0.99%)
Apr 28, 2004	7.390	7.390	7.279	7.279	7,564	-0.10(-1.35%)
Apr 27, 2004	7.357	7.379	7.290	7.379	7,204	+0.02(+0.30%)
Apr 26, 2004	7.445	7.445	7.357	7.357	6,303	-0.09(-1.19%)
Apr 23, 2004	7.423	7.451	7.423	7.445	3,962	+0.03(+0.37%)
Apr 22, 2004	7.412	7.418	7.412	7.418	2,881	-0.02(-0.22%)
Apr 21, 2004	7.534	7.534	7.418	7.434	9,726	-0.16(-2.05%)
Apr 20, 2004	7.762	7.762	7.590	7.590	21,793	-0.12(-1.51%)
Apr 19, 2004	7.662	7.706	7.662	7.706	9,726	+0.13(+1.76%)
Apr 16, 2004	7.556	7.573	7.556	7.573	15,669	+0.06(+0.74%)
Apr 15, 2004	7.634	7.634	7.518	7.518	7,924	-0.06(-0.81%)
Apr 14, 2004	7.662	7.662	7.551	7.579	8,105	-0.08(-1.09%)
Apr 13, 2004	7.823	7.823	7.662	7.662	9,906	-0.21(-2.61%)
Apr 12, 2004	7.862	7.912	7.862	7.867	7,024	+0.02(+0.28%)
Apr 08, 2004	7.856	7.862	7.795	7.845	5,943	-0.02(-0.28%)
Apr 07, 2004	7.856	7.884	7.856	7.867	13,688	+0.08(+1.00%)
Apr 06, 2004	7.856	7.856	7.790	7.790	5,763	-0.12(-1.54%)
Apr 05, 2004	7.989	7.989	7.856	7.912	11,166	-0.08(-0.97%)
Apr 02, 2004	8.162	8.162	7.989	7.989	13,868	-0.18(-2.18%)
Apr 01, 2004	8.200	8.200	8.167	8.167	7,024	+0.00(+0.00%)
Mar 31, 2004	8.162	8.167	8.162	8.167	8,465	-0.01(-0.07%)
Mar 30, 2004	8.212	8.223	8.173	8.173	44,127	-0.02(-0.20%)
Mar 29, 2004	8.256	8.262	8.189	8.189	16,030	-0.02(-0.27%)
Mar 26, 2004	8.217	8.250	8.212	8.212	6,844	+0.03(+0.41%)
Mar 25, 2004	8.200	8.200	8.162	8.178	7,024	+0.02(+0.20%)
Mar 24, 2004	8.217	8.223	8.162	8.162	12,247	-0.06(-0.68%)
Mar 23, 2004	8.228	8.250	8.217	8.217	13,508	-0.01(-0.13%)
Mar 22, 2004	8.273	8.273	8.228	8.228	1,801	+0.00(+0.00%)
Mar 19, 2004	8.228	8.228	8.228	8.228	0	+0.00(+0.00%)
Mar 18, 2004	8.256	8.300	8.228	8.228	25,395	+0.01(+0.14%)
Mar 17, 2004	8.239	8.250	8.217	8.217	8,645	-0.01(-0.07%)
Mar 16, 2004	8.195	8.223	8.195	8.223	20,712	+0.03(+0.34%)
Mar 15, 2004	8.189	8.195	8.189	8.195	1,981	+0.01(+0.14%)
Mar 12, 2004	8.173	8.184	8.173	8.184	3,061	+0.04(+0.48%)
Mar 11, 2004	8.162	8.162	8.145	8.145	6,844	-0.02(-0.27%)
Mar 10, 2004	8.173	8.173	8.150	8.167	27,016	-0.01(-0.07%)
Mar 09, 2004	8.134	8.173	8.134	8.173	4,142	+0.04(+0.55%)
Mar 08, 2004	8.184	8.189	8.128	8.128	11,707	-0.02(-0.20%)
Mar 05, 2004	8.134	8.206	8.134	8.145	5,043	+0.04(+0.48%)
Mar 04, 2004	8.128	8.128	8.073	8.106	20,532	-0.02(-0.27%)
Mar 03, 2004	8.089	8.134	8.078	8.128	14,228	+0.05(+0.62%)
Mar 02, 2004	8.112	8.112	8.078	8.078	9,545	+0.01(+0.14%)
Mar 01, 2004	8.106	8.106	8.062	8.067	11,527	-0.05(-0.62%)
Feb 27, 2004	8.095	8.117	8.062	8.117	6,123	+0.03(+0.41%)
Feb 26, 2004	8.023	8.084	8.017	8.084	9,545	+0.07(+0.90%)
Feb 25, 2004	8.067	8.067	8.012	8.012	8,285	-0.02(-0.21%)
Feb 24, 2004	8.101	8.101	8.028	8.028	8,465	-0.02(-0.21%)
Feb 23, 2004	8.045	8.045	8.045	8.045	900	+0.00(+0.00%)
Feb 20, 2004	8.045	8.045	8.045	8.045	0	+0.00(+0.00%)
Feb 19, 2004	8.062	8.117	8.034	8.045	17,290	+0.02(+0.21%)
Feb 18, 2004	8.051	8.051	8.028	8.028	6,844	+0.02(+0.28%)
Feb 17, 2004	8.051	8.051	8.006	8.006	5,763	-0.01(-0.07%)
Feb 13, 2004	8.012	8.056	8.012	8.012	3,422	-0.02(-0.21%)
Feb 12, 2004	8.034	8.084	8.017	8.028	5,763	-0.09(-1.09%)
Feb 11, 2004	8.067	8.117	8.051	8.117	12,427	+0.01(+0.14%)
Feb 10, 2004	8.056	8.106	8.051	8.106	21,613	+0.04(+0.55%)
Feb 09, 2004	8.062	8.062	8.062	8.062	1,621	+0.01(+0.07%)
Feb 06, 2004	8.084	8.089	8.056	8.056	1,440	-0.01(-0.07%)
Feb 05, 2004	8.095	8.095	8.051	8.062	13,328	-0.03(-0.41%)
Feb 04, 2004	8.095	8.095	8.051	8.095	20,893	+0.00(+0.00%)
Feb 03, 2004	8.006	8.095	8.006	8.095	9,185	+0.08(+0.97%)
Feb 02, 2004	7.967	8.017	7.951	8.017	5,403	+0.10(+1.26%)
Jan 30, 2004	7.962	7.967	7.917	7.917	8,645	+0.00(+0.00%)
Jan 29, 2004	7.928	7.967	7.917	7.917	27,917	-0.01(-0.14%)
Jan 28, 2004	7.928	7.989	7.928	7.928	21,073	-0.01(-0.07%)
Jan 27, 2004	7.939	7.939	7.923	7.934	10,446	+0.02(+0.21%)
Jan 26, 2004	7.995	7.995	7.912	7.917	25,575	-0.08(-0.97%)
Jan 23, 2004	7.962	7.995	7.912	7.995	4,863	+0.04(+0.49%)
Jan 22, 2004	7.912	7.956	7.906	7.956	10,806	+0.04(+0.56%)
Jan 21, 2004	7.884	7.912	7.884	7.912	8,465	+0.02(+0.21%)
Jan 20, 2004	7.906	7.912	7.884	7.895	11,707	+0.01(+0.14%)
Jan 16, 2004	7.939	7.939	7.884	7.884	11,347	-0.01(-0.14%)
Jan 15, 2004	7.884	7.895	7.884	7.895	6,303	+0.01(+0.14%)
Jan 14, 2004	8.045	8.045	7.884	7.884	24,315	-0.11(-1.32%)
Jan 13, 2004	7.978	8.006	7.978	7.989	6,303	-0.02(-0.28%)
Jan 12, 2004	7.973	8.051	7.973	8.012	4,863	+0.04(+0.56%)
Jan 09, 2004	7.939	7.939	7.939	7.967	7,024	+0.04(+0.56%)
Jan 08, 2004	7.884	7.923	7.884	7.923	5,403	+0.04(+0.56%)
Jan 07, 2004	7.795	7.878	7.795	7.878	4,142	+0.02(+0.28%)
Jan 05, 2004	7.729	7.856	7.729	7.856	8,285	+0.16(+2.09%)
Jan 02, 2004	7.729	7.729	7.695	7.695	1,440	+0.00(+0.00%)
Dec 31, 2003	7.745	7.745	7.690	7.695	22,874	+0.01(+0.07%)
Dec 30, 2003	7.745	7.773	7.679	7.690	24,675	-0.01(-0.07%)
Dec 29, 2003	7.773	7.773	7.695	7.695	10,626	-0.02(-0.29%)
Dec 26, 2003	7.734	7.734	7.717	7.717	3,061	-0.03(-0.36%)
Dec 24, 2003	7.734	7.745	7.734	7.745	4,502	-0.04(-0.57%)
Dec 23, 2003	7.767	7.790	7.767	7.790	2,701	+0.04(+0.57%)
Dec 22, 2003	7.745	7.745	7.745	7.745	2,881	+0.03(+0.36%)
Dec 19, 2003	7.695	7.745	7.695	7.717	5,763	+0.02(+0.29%)
Dec 18, 2003	7.745	7.745	7.701	7.695	10,446	+0.00(+0.00%)
Dec 17, 2003	7.684	7.717	7.684	7.695	4,863	-0.09(-1.21%)
Dec 16, 2003	7.706	7.790	7.706	7.790	13,328	+0.00(+0.00%)
Dec 15, 2003	7.778	7.801	7.723	7.790	8,825	+0.04(+0.57%)
Dec 12, 2003	7.745	7.745	7.745	7.745	4,322	-0.03(-0.36%)
Dec 11, 2003	7.801	7.823	7.717	7.773	7,024	-0.03(-0.36%)
Dec 10, 2003	7.795	7.801	7.795	7.801	9,005	+0.09(+1.22%)
Dec 09, 2003	7.706	7.706	7.706	7.706	0	+0.00(+0.00%)
Dec 08, 2003	7.717	7.734	7.706	7.706	4,863	+0.01(+0.14%)
Dec 05, 2003	7.690	7.729	7.673	7.695	4,682	+0.03(+0.43%)
Dec 04, 2003	7.629	7.662	7.629	7.662	1,260	-0.01(-0.07%)
Dec 03, 2003	7.667	7.667	7.667	7.667	360	+0.02(+0.22%)
Dec 02, 2003	7.662	7.662	7.662	7.651	13,868	+0.02(+0.22%)
Dec 01, 2003	7.634	7.634	7.634	7.634	1,621	-0.03(-0.36%)
Nov 28, 2003	7.629	7.667	7.629	7.662	3,962	+0.02(+0.22%)
Nov 26, 2003	7.656	7.656	7.645	7.645	4,502	-0.06(-0.79%)
Nov 25, 2003	7.706	7.706	7.695	7.706	4,142	-0.01(-0.14%)
Nov 24, 2003	7.690	7.745	7.673	7.717	18,911	+0.07(+0.87%)
Nov 21, 2003	7.656	7.651	7.606	7.651	13,328	-0.01(-0.07%)
Nov 20, 2003	7.623	7.645	7.612	7.656	11,887	-0.01(-0.14%)
Nov 19, 2003	7.712	7.723	7.612	7.667	18,371	-0.03(-0.36%)
Nov 18, 2003	7.651	7.695	7.629	7.695	37,643	+0.04(+0.58%)
Nov 17, 2003	7.651	7.651	7.651	7.651	3,962	-0.02(-0.29%)
Nov 14, 2003	7.673	7.673	7.673	7.673	0	+0.00(+0.00%)
Nov 13, 2003	7.673	7.673	7.673	7.673	0	+0.00(+0.00%)
Nov 12, 2003	7.673	7.673	7.673	7.673	900	+0.05(+0.66%)
Nov 11, 2003	7.684	7.684	7.623	7.623	9,545	-0.04(-0.58%)
Nov 10, 2003	7.667	7.667	7.667	7.667	0	+0.00(+0.00%)
Nov 07, 2003	7.573	7.667	7.573	7.667	8,645	+0.04(+0.51%)
Nov 06, 2003	7.645	7.645	7.612	7.629	4,682	-0.02(-0.22%)
Nov 05, 2003	7.623	7.645	7.623	7.645	8,105	+0.04(+0.51%)
Nov 04, 2003	7.612	7.612	7.606	7.606	5,610	+0.00(+0.00%)
Nov 03, 2003	7.606	7.606	7.606	7.606	0	+0.01(+0.07%)
Oct 31, 2003	7.634	7.634	7.601	7.601	1,260	-0.07(-0.87%)
Oct 30, 2003	7.667	7.667	7.667	7.667	0	+0.00(+0.00%)
Oct 29, 2003	7.690	7.690	7.667	7.667	2,521	+0.02(+0.29%)
Oct 28, 2003	7.645	7.645	7.645	7.645	2,341	-0.02(-0.22%)
Oct 27, 2003	7.634	7.662	7.629	7.662	1,440	+0.00(+0.00%)
Oct 24, 2003	7.623	7.662	7.612	7.662	7,204	+0.05(+0.66%)
Oct 23, 2003	7.573	7.612	7.573	7.612	5,043	+0.04(+0.51%)
Oct 22, 2003	7.551	7.579	7.551	7.573	3,962	+0.08(+1.04%)
Oct 21, 2003	7.645	7.645	7.495	7.495	28,637	-0.16(-2.03%)
Oct 20, 2003	7.651	7.651	7.651	7.651	1,981	-0.02(-0.29%)
Oct 17, 2003	7.673	7.673	7.673	7.673	720	+0.00(+0.00%)
Oct 16, 2003	7.673	7.673	7.673	7.673	1,621	-0.01(-0.07%)
Oct 15, 2003	7.679	7.684	7.679	7.679	7,384	-0.01(-0.14%)
Oct 14, 2003	7.595	7.690	7.562	7.690	16,930	+0.04(+0.51%)
Oct 13, 2003	7.684	7.684	7.651	7.651	1,981	+0.04(+0.58%)
Oct 10, 2003	7.606	7.606	7.606	7.606	180	-0.08(-1.08%)
Oct 09, 2003	7.690	7.690	7.690	7.690	1,080	+0.01(+0.07%)
Oct 08, 2003	7.684	7.684	7.684	7.684	11,166	+0.04(+0.51%)
Oct 07, 2003	7.645	7.645	7.645	7.645	0	+0.02(+0.29%)
Oct 06, 2003	7.623	7.623	7.623	7.623	0	-0.04(-0.51%)
Oct 03, 2003	7.662	7.662	7.662	7.662	0	+0.00(+0.00%)
Oct 02, 2003	7.662	7.662	7.662	7.662	6,303	+0.04(+0.51%)
Oct 01, 2003	7.556	7.623	7.556	7.623	5,943	-0.02(-0.22%)
Sep 30, 2003	7.545	7.640	7.545	7.640	15,309	+0.09(+1.25%)
Sep 29, 2003	7.545	7.545	7.545	7.545	180	-0.01(-0.15%)
Sep 26, 2003	7.529	7.562	7.523	7.556	12,067	+0.05(+0.67%)
Sep 25, 2003	7.512	7.512	7.512	7.506	2,881	-0.03(-0.44%)
Sep 24, 2003	7.540	7.540	7.540	7.540	0	+0.00(+0.00%)
Sep 23, 2003	7.540	7.540	7.540	7.540	0	+0.00(+0.00%)
Sep 22, 2003	7.540	7.540	7.540	7.540	900	+0.01(+0.15%)
Sep 19, 2003	7.523	7.523	7.523	7.529	5,403	-0.02(-0.29%)
Sep 18, 2003	7.551	7.551	7.551	7.551	3,422	+0.06(+0.74%)
Sep 17, 2003	7.495	7.495	7.495	7.495	3,602	-0.05(-0.66%)
Sep 16, 2003	7.540	7.545	7.545	7.545	3,782	+0.01(+0.07%)
Sep 15, 2003	7.545	7.545	7.506	7.540	3,242	+0.01(+0.07%)
Sep 12, 2003	7.540	7.540	7.534	7.534	1,981	+0.01(+0.15%)
Sep 11, 2003	7.534	7.534	7.501	7.523	5,583	-0.02(-0.22%)
Sep 10, 2003	7.529	7.540	7.529	7.540	2,881	+0.04(+0.59%)
Sep 09, 2003	7.462	7.495	7.418	7.495	7,744	-0.02(-0.30%)
Sep 08, 2003	7.490	7.523	7.468	7.518	4,142	+0.02(+0.30%)
Sep 05, 2003	7.456	7.495	7.445	7.495	6,844	+0.08(+1.12%)
Sep 04, 2003	7.445	7.445	7.412	7.412	8,285	-0.03(-0.45%)
Sep 03, 2003	7.390	7.445	7.390	7.445	15,309	+0.01(+0.07%)
Sep 02, 2003	7.451	7.451	7.401	7.440	13,328	+0.03(+0.37%)
Aug 29, 2003	7.429	7.445	7.412	7.412	4,682	+0.03(+0.38%)
Aug 28, 2003	7.384	7.384	7.384	7.384	5,403	+0.00(+0.00%)
Aug 27, 2003	7.429	7.429	7.384	7.384	10,266	-0.02(-0.22%)
Aug 26, 2003	7.345	7.401	7.345	7.401	7,924	+0.06(+0.76%)
Aug 25, 2003	7.345	7.345	7.345	7.345	8,465	+0.00(+0.00%)
Aug 22, 2003	7.395	7.395	7.345	7.345	1,981	-0.01(-0.15%)
Aug 21, 2003	7.357	7.357	7.357	7.357	900	-0.01(-0.08%)
Aug 20, 2003	7.384	7.384	7.340	7.362	3,602	+0.01(+0.08%)
Aug 19, 2003	7.279	7.357	7.273	7.357	9,185	-0.03(-0.45%)
Aug 18, 2003	7.390	7.390	7.390	7.390	2,701	+0.01(+0.08%)
Aug 15, 2003	7.384	7.384	7.384	7.384	0	+0.00(+0.00%)
Aug 14, 2003	7.451	7.456	7.384	7.384	5,403	-0.12(-1.63%)
Aug 13, 2003	7.523	7.540	7.462	7.506	7,744	-0.04(-0.59%)
Aug 12, 2003	7.545	7.551	7.545	7.551	3,242	+0.01(+0.07%)
Aug 11, 2003	7.523	7.545	7.523	7.545	1,981	+0.02(+0.30%)
Aug 08, 2003	7.423	7.523	7.423	7.523	13,328	+0.06(+0.74%)
Aug 07, 2003	7.406	7.468	7.406	7.468	5,583	+0.07(+0.98%)
Aug 06, 2003	7.462	7.468	7.307	7.395	29,898	-0.04(-0.52%)
Aug 05, 2003	7.434	7.434	7.390	7.434	7,204	-0.06(-0.74%)
Aug 04, 2003	7.512	7.512	7.440	7.490	7,744	-0.02(-0.30%)
Aug 01, 2003	7.468	7.512	7.468	7.512	9,005	+0.09(+1.20%)
Jul 31, 2003	7.495	7.495	7.423	7.423	5,223	-0.03(-0.45%)
Jul 30, 2003	7.495	7.495	7.451	7.456	1,801	+0.02(+0.22%)
Jul 29, 2003	7.534	7.540	7.440	7.440	13,868	-0.09(-1.25%)
Jul 28, 2003	7.634	7.634	7.523	7.534	11,887	-0.08(-1.02%)
Jul 25, 2003	7.612	7.612	7.606	7.612	4,322	+0.01(+0.07%)
Jul 24, 2003	7.667	7.667	7.606	7.606	7,744	-0.11(-1.44%)
Jul 23, 2003	7.690	7.723	7.667	7.717	6,123	-0.01(-0.07%)
Jul 22, 2003	7.690	7.723	7.684	7.723	6,664	+0.04(+0.51%)
Jul 21, 2003	7.795	7.795	7.684	7.684	9,185	-0.13(-1.70%)
Jul 18, 2003	7.817	7.817	7.817	7.817	0	+0.00(+0.00%)
Jul 17, 2003	7.801	7.823	7.773	7.817	21,073	-0.07(-0.85%)
Jul 16, 2003	7.934	7.934	7.884	7.884	25,936	-0.08(-1.05%)
Jul 15, 2003	7.962	7.995	7.962	7.967	4,142	-0.01(-0.14%)
Jul 14, 2003	7.989	7.989	7.978	7.978	9,365	+0.00(+0.00%)
Jul 11, 2003	7.984	7.984	7.912	7.978	11,707	+0.01(+0.07%)
Jul 10, 2003	8.023	8.034	7.973	7.973	6,303	+0.00(+0.00%)
Jul 09, 2003	8.039	8.051	7.973	7.973	14,048	-0.04(-0.55%)
Jul 08, 2003	8.078	8.078	8.017	8.017	13,148	-0.02(-0.28%)
Jul 07, 2003	8.056	8.112	8.039	8.039	23,414	+0.02(+0.21%)
Jul 03, 2003	8.023	8.023	8.023	8.023	0	+0.00(+0.00%)
Jul 02, 2003	8.045	8.051	7.978	8.023	19,812	+0.07(+0.91%)
Jul 01, 2003	8.034	8.034	7.951	7.951	7,024	-0.04(-0.56%)
Jun 30, 2003	8.056	8.067	7.995	7.995	7,204	-0.03(-0.41%)
Jun 27, 2003	8.028	8.028	8.028	8.028	0	+0.00(+0.00%)
Jun 26, 2003	8.023	8.028	7.989	8.028	8,105	+0.02(+0.28%)
Jun 25, 2003	8.001	8.006	7.978	8.006	12,787	+0.03(+0.35%)
Jun 24, 2003	7.978	7.978	7.978	7.978	7,924	+0.01(+0.14%)
Jun 23, 2003	8.034	8.034	7.967	7.967	9,005	-0.07(-0.83%)
Jun 20, 2003	8.045	8.045	8.034	8.034	2,521	-0.02(-0.21%)
Jun 19, 2003	8.117	8.117	8.051	8.051	16,930	-0.03(-0.34%)
Jun 18, 2003	8.123	8.134	8.078	8.078	10,626	-0.06(-0.68%)
Jun 17, 2003	8.123	8.134	8.123	8.134	2,881	+0.01(+0.14%)
Jun 16, 2003	8.078	8.123	8.056	8.123	12,247	+0.05(+0.62%)
Jun 13, 2003	8.056	8.073	7.989	8.073	15,489	+0.02(+0.28%)
Jun 12, 2003	8.034	8.051	7.989	8.051	7,744	+0.02(+0.21%)
Jun 11, 2003	7.984	8.034	7.945	8.034	9,906	+0.09(+1.12%)
Jun 10, 2003	7.939	7.967	7.928	7.945	13,508	+0.01(+0.14%)
Jun 09, 2003	7.984	7.989	7.934	7.934	4,682	-0.03(-0.35%)
Jun 06, 2003	7.962	7.962	7.962	7.962	0	+0.00(+0.00%)
Jun 05, 2003	7.939	7.989	7.912	7.962	9,005	+0.05(+0.63%)
Jun 04, 2003	7.995	7.995	7.912	7.912	13,868	-0.06(-0.77%)
Jun 03, 2003	7.989	7.989	7.973	7.973	7,564	-0.03(-0.35%)
Jun 02, 2003	7.984	8.001	7.984	8.001	1,260	+0.04(+0.49%)
May 30, 2003	7.967	7.967	7.917	7.962	3,242	+0.03(+0.42%)
May 29, 2003	7.995	7.995	7.928	7.928	7,564	-0.02(-0.21%)
May 28, 2003	7.984	7.984	7.945	7.945	15,309	+0.01(+0.07%)
May 27, 2003	7.917	7.967	7.917	7.939	16,030	+0.04(+0.49%)
May 23, 2003	7.912	7.917	7.873	7.901	10,446	-0.01(-0.14%)
May 22, 2003	7.962	7.962	7.912	7.912	9,906	-0.03(-0.35%)
May 21, 2003	7.884	7.967	7.884	7.939	26,116	+0.10(+1.25%)
May 20, 2003	7.801	7.845	7.801	7.841	7,924	-0.02(-0.19%)
May 19, 2003	7.828	7.856	7.717	7.856	5,583	-0.03(-0.35%)
May 16, 2003	7.884	7.890	7.884	7.884	6,844	+0.06(+0.71%)
May 15, 2003	7.828	7.828	7.828	7.828	5,583	+0.06(+0.71%)
May 14, 2003	7.679	7.773	7.679	7.773	17,651	+0.10(+1.30%)
May 13, 2003	7.679	7.679	7.673	7.673	8,645	-0.01(-0.07%)
May 12, 2003	7.679	7.679	7.679	7.679	2,521	+0.01(+0.07%)
May 09, 2003	7.679	7.679	7.629	7.673	23,414	+0.03(+0.44%)
May 08, 2003	7.623	7.640	7.623	7.640	5,763	-0.01(-0.15%)
May 07, 2003	7.629	7.651	7.617	7.651	7,924	+0.08(+1.03%)
May 06, 2003	7.673	7.673	7.556	7.573	11,707	-0.07(-0.94%)
May 05, 2003	7.651	7.651	7.645	7.645	3,242	+0.02(+0.29%)
May 02, 2003	7.551	7.629	7.551	7.623	7,564	+0.04(+0.59%)