BlackRock MuniYield Quality Fund, Inc. (NY: MQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.470	6.510	6.456	6.492	88,021	+0.02(+0.35%)
Apr 28, 2005	6.461	6.470	6.447	6.470	79,958	+0.01(+0.14%)
Apr 27, 2005	6.425	6.461	6.425	6.461	39,643	+0.04(+0.56%)
Apr 26, 2005	6.447	6.452	6.416	6.425	44,122	-0.03(-0.42%)
Apr 25, 2005	6.429	6.470	6.411	6.452	51,737	+0.02(+0.35%)
Apr 22, 2005	6.403	6.443	6.403	6.429	66,072	+0.03(+0.49%)
Apr 21, 2005	6.429	6.443	6.398	6.398	55,769	-0.04(-0.69%)
Apr 20, 2005	6.452	6.452	6.420	6.443	47,258	-0.03(-0.41%)
Apr 19, 2005	6.438	6.492	6.438	6.470	68,536	+0.02(+0.35%)
Apr 18, 2005	6.429	6.452	6.411	6.447	73,687	+0.03(+0.42%)
Apr 15, 2005	6.398	6.425	6.394	6.420	53,753	+0.01(+0.14%)
Apr 14, 2005	6.403	6.425	6.398	6.411	86,229	+0.01(+0.14%)
Apr 13, 2005	6.398	6.425	6.385	6.403	64,280	-0.03(-0.49%)
Apr 12, 2005	6.389	6.434	6.389	6.434	88,693	+0.02(+0.28%)
Apr 11, 2005	6.394	6.416	6.385	6.416	40,091	+0.03(+0.42%)
Apr 08, 2005	6.403	6.407	6.376	6.389	57,337	-0.01(-0.14%)
Apr 07, 2005	6.438	6.447	6.398	6.398	105,715	-0.04(-0.62%)
Apr 06, 2005	6.389	6.438	6.385	6.438	40,763	+0.02(+0.35%)
Apr 05, 2005	6.376	6.420	6.376	6.416	43,674	+0.01(+0.21%)
Apr 04, 2005	6.407	6.447	6.371	6.403	91,381	-0.00(-0.07%)
Apr 01, 2005	6.385	6.407	6.362	6.407	97,652	+0.06(+0.99%)
Mar 31, 2005	6.318	6.353	6.295	6.344	106,163	+0.05(+0.78%)
Mar 30, 2005	6.197	6.295	6.197	6.295	145,359	+0.08(+1.29%)
Mar 29, 2005	6.206	6.242	6.206	6.215	82,198	-0.00(-0.07%)
Mar 28, 2005	6.233	6.251	6.211	6.219	76,599	-0.04(-0.57%)
Mar 24, 2005	6.286	6.286	6.233	6.255	78,390	+0.01(+0.21%)
Mar 23, 2005	6.371	6.371	6.215	6.242	134,832	-0.15(-2.31%)
Mar 22, 2005	6.385	6.411	6.371	6.389	99,220	-0.02(-0.28%)
Mar 21, 2005	6.385	6.416	6.385	6.407	149,614	+0.01(+0.14%)
Mar 18, 2005	6.398	6.403	6.380	6.398	82,646	+0.01(+0.21%)
Mar 17, 2005	6.385	6.411	6.371	6.385	97,876	-0.01(-0.21%)
Mar 16, 2005	6.407	6.425	6.380	6.398	96,756	-0.03(-0.42%)
Mar 15, 2005	6.452	6.452	6.420	6.425	48,826	-0.00(-0.07%)
Mar 14, 2005	6.474	6.474	6.420	6.429	77,270	-0.04(-0.69%)
Mar 11, 2005	6.519	6.519	6.447	6.474	58,681	-0.07(-1.09%)
Mar 10, 2005	6.545	6.563	6.519	6.545	133,712	-0.03(-0.41%)
Mar 09, 2005	6.581	6.599	6.559	6.572	221,062	-0.05(-0.81%)
Mar 08, 2005	6.595	6.630	6.595	6.626	150,958	+0.00(+0.00%)
Mar 07, 2005	6.626	6.644	6.621	6.626	78,614	-0.01(-0.13%)
Mar 04, 2005	6.621	6.635	6.603	6.635	174,923	+0.03(+0.41%)
Mar 03, 2005	6.608	6.617	6.599	6.608	89,813	+0.00(+0.00%)
Mar 02, 2005	6.617	6.635	6.599	6.608	124,529	-0.03(-0.47%)
Mar 01, 2005	6.635	6.644	6.617	6.639	125,425	+0.00(+0.00%)
Feb 28, 2005	6.661	6.670	6.626	6.639	137,967	-0.02(-0.34%)
Feb 25, 2005	6.684	6.684	6.644	6.661	141,775	+0.02(+0.34%)
Feb 24, 2005	6.684	6.684	6.635	6.639	125,201	+0.00(+0.00%)
Feb 23, 2005	6.617	6.653	6.612	6.639	151,854	+0.00(+0.07%)
Feb 22, 2005	6.737	6.737	6.635	6.635	153,646	-0.10(-1.46%)
Feb 18, 2005	6.787	6.787	6.724	6.733	89,365	-0.05(-0.79%)
Feb 17, 2005	6.813	6.822	6.769	6.787	93,173	-0.04(-0.65%)
Feb 16, 2005	6.809	6.849	6.782	6.831	123,185	-0.01(-0.20%)
Feb 15, 2005	6.773	6.853	6.773	6.845	129,232	+0.03(+0.46%)
Feb 14, 2005	6.787	6.813	6.764	6.813	100,116	+0.04(+0.53%)
Feb 11, 2005	6.804	6.804	6.755	6.778	131,024	-0.04(-0.59%)
Feb 10, 2005	6.853	6.853	6.795	6.818	147,822	-0.04(-0.52%)
Feb 09, 2005	6.827	6.853	6.795	6.853	97,428	+0.03(+0.39%)
Feb 08, 2005	6.853	6.853	6.791	6.827	107,507	-0.03(-0.39%)
Feb 07, 2005	6.791	6.853	6.791	6.853	131,248	+0.03(+0.46%)
Feb 04, 2005	6.782	6.876	6.769	6.822	171,116	+0.06(+0.92%)
Feb 03, 2005	6.733	6.760	6.702	6.760	153,198	+0.02(+0.26%)
Feb 02, 2005	6.733	6.755	6.711	6.742	157,901	+0.01(+0.13%)
Feb 01, 2005	6.737	6.737	6.706	6.733	91,605	+0.02(+0.33%)
Jan 31, 2005	6.728	6.746	6.706	6.711	283,774	+0.00(+0.00%)
Jan 28, 2005	6.679	6.715	6.679	6.711	292,509	+0.06(+0.87%)
Jan 27, 2005	6.501	6.715	6.483	6.653	757,255	+0.17(+2.62%)
Jan 26, 2005	6.496	6.501	6.465	6.483	114,898	-0.01(-0.14%)
Jan 25, 2005	6.550	6.568	6.474	6.492	202,920	-0.06(-0.89%)
Jan 24, 2005	6.523	6.554	6.519	6.550	43,002	+0.02(+0.27%)
Jan 21, 2005	6.523	6.532	6.501	6.532	83,766	+0.01(+0.21%)
Jan 20, 2005	6.532	6.545	6.505	6.519	98,324	-0.00(-0.07%)
Jan 19, 2005	6.519	6.536	6.496	6.523	69,879	+0.03(+0.48%)
Jan 18, 2005	6.456	6.501	6.456	6.492	63,160	+0.02(+0.35%)
Jan 14, 2005	6.470	6.483	6.456	6.470	52,857	-0.04(-0.69%)
Jan 13, 2005	6.483	6.563	6.483	6.514	82,198	+0.01(+0.21%)
Jan 12, 2005	6.501	6.510	6.487	6.501	76,375	+0.00(+0.07%)
Jan 11, 2005	6.496	6.501	6.465	6.496	46,810	+0.01(+0.21%)
Jan 10, 2005	6.465	6.501	6.465	6.483	83,990	+0.00(+0.00%)
Jan 07, 2005	6.474	6.483	6.456	6.483	27,548	+0.03(+0.41%)
Jan 06, 2005	6.434	6.456	6.425	6.456	49,946	+0.02(+0.35%)
Jan 05, 2005	6.380	6.438	6.380	6.434	61,368	+0.03(+0.49%)
Jan 04, 2005	6.452	6.474	6.403	6.403	100,788	-0.04(-0.55%)
Jan 03, 2005	6.416	6.470	6.394	6.438	96,532	+0.01(+0.21%)
Dec 31, 2004	6.385	6.429	6.385	6.425	64,504	+0.03(+0.49%)
Dec 30, 2004	6.353	6.416	6.353	6.394	159,917	+0.02(+0.28%)
Dec 29, 2004	6.380	6.389	6.358	6.376	104,147	+0.00(+0.07%)
Dec 28, 2004	6.349	6.394	6.349	6.371	125,201	-0.01(-0.21%)
Dec 27, 2004	6.407	6.411	6.385	6.385	42,107	-0.04(-0.56%)
Dec 23, 2004	6.425	6.452	6.398	6.420	68,312	+0.02(+0.35%)
Dec 22, 2004	6.385	6.398	6.371	6.398	49,498	+0.00(+0.00%)
Dec 21, 2004	6.376	6.398	6.362	6.398	41,435	+0.01(+0.21%)
Dec 20, 2004	6.367	6.403	6.367	6.385	62,936	+0.01(+0.21%)
Dec 17, 2004	6.340	6.385	6.336	6.371	90,037	+0.00(+0.00%)
Dec 16, 2004	6.394	6.403	6.367	6.371	64,056	-0.03(-0.42%)
Dec 15, 2004	6.403	6.429	6.394	6.398	105,491	+0.00(+0.00%)
Dec 14, 2004	6.411	6.429	6.385	6.398	118,706	-0.06(-0.90%)
Dec 13, 2004	6.398	6.456	6.394	6.456	92,949	-0.01(-0.21%)
Dec 10, 2004	6.434	6.483	6.434	6.470	93,173	+0.00(+0.00%)
Dec 09, 2004	6.505	6.505	6.447	6.470	102,356	+0.01(+0.14%)
Dec 08, 2004	6.443	6.461	6.425	6.461	35,611	+0.04(+0.56%)
Dec 07, 2004	6.429	6.447	6.420	6.425	64,280	-0.02(-0.35%)
Dec 06, 2004	6.456	6.465	6.429	6.447	103,251	+0.00(+0.00%)
Dec 03, 2004	6.443	6.470	6.438	6.447	94,293	+0.05(+0.77%)
Dec 02, 2004	6.434	6.434	6.376	6.398	107,283	-0.04(-0.56%)
Dec 01, 2004	6.438	6.474	6.429	6.434	128,561	-0.00(-0.07%)
Nov 30, 2004	6.474	6.492	6.434	6.438	148,718	-0.03(-0.48%)
Nov 29, 2004	6.532	6.532	6.465	6.470	62,712	-0.06(-0.96%)
Nov 26, 2004	6.519	6.532	6.505	6.532	19,261	+0.01(+0.21%)
Nov 24, 2004	6.501	6.532	6.492	6.519	72,791	+0.00(+0.07%)
Nov 23, 2004	6.461	6.514	6.461	6.514	110,643	+0.04(+0.55%)
Nov 22, 2004	6.474	6.505	6.456	6.478	156,109	-0.01(-0.21%)
Nov 19, 2004	6.545	6.572	6.478	6.492	91,829	-0.06(-0.89%)
Nov 18, 2004	6.541	6.563	6.541	6.550	117,362	-0.01(-0.20%)
Nov 17, 2004	6.559	6.563	6.541	6.563	69,655	+0.02(+0.34%)
Nov 16, 2004	6.532	6.554	6.519	6.541	105,491	+0.01(+0.14%)
Nov 15, 2004	6.510	6.532	6.465	6.532	124,529	+0.05(+0.76%)
Nov 12, 2004	6.452	6.501	6.429	6.483	57,337	+0.02(+0.35%)
Nov 11, 2004	6.394	6.461	6.385	6.461	83,766	+0.04(+0.70%)
Nov 10, 2004	6.434	6.434	6.385	6.416	88,245	+0.00(+0.07%)
Nov 09, 2004	6.318	6.429	6.309	6.411	107,731	+0.03(+0.49%)
Nov 08, 2004	6.492	6.501	6.336	6.380	234,724	-0.16(-2.39%)
Nov 05, 2004	6.639	6.639	6.496	6.536	217,030	-0.13(-2.01%)
Nov 04, 2004	6.644	6.675	6.639	6.670	60,472	+0.03(+0.47%)
Nov 03, 2004	6.679	6.679	6.630	6.639	150,958	-0.04(-0.60%)
Nov 02, 2004	6.666	6.679	6.648	6.679	125,649	+0.02(+0.34%)
Nov 01, 2004	6.590	6.657	6.590	6.657	84,662	+0.04(+0.54%)
Oct 29, 2004	6.608	6.630	6.603	6.621	146,254	+0.01(+0.20%)
Oct 28, 2004	6.586	6.612	6.568	6.608	113,554	-0.02(-0.34%)
Oct 27, 2004	6.603	6.630	6.590	6.630	215,910	+0.03(+0.41%)
Oct 26, 2004	6.586	6.603	6.586	6.603	116,690	+0.00(+0.00%)
Oct 25, 2004	6.626	6.630	6.603	6.603	75,927	-0.00(-0.07%)
Oct 22, 2004	6.621	6.630	6.603	6.608	70,999	+0.00(+0.07%)
Oct 21, 2004	6.603	6.621	6.599	6.603	107,059	+0.00(+0.00%)
Oct 20, 2004	6.599	6.617	6.595	6.603	127,665	+0.00(+0.07%)
Oct 19, 2004	6.603	6.603	6.586	6.599	96,084	-0.00(-0.07%)
Oct 18, 2004	6.586	6.603	6.577	6.603	120,049	+0.03(+0.41%)
Oct 15, 2004	6.568	6.590	6.568	6.577	54,425	+0.00(+0.07%)
Oct 14, 2004	6.563	6.586	6.563	6.572	102,132	-0.02(-0.27%)
Oct 13, 2004	6.572	6.599	6.550	6.590	141,103	-0.01(-0.20%)
Oct 12, 2004	6.568	6.603	6.554	6.603	135,280	+0.05(+0.82%)
Oct 11, 2004	6.523	6.550	6.519	6.550	56,441	+0.03(+0.48%)
Oct 08, 2004	6.447	6.528	6.447	6.519	184,554	+0.07(+1.11%)
Oct 07, 2004	6.456	6.470	6.429	6.447	105,491	-0.01(-0.14%)
Oct 06, 2004	6.470	6.470	6.434	6.456	117,362	-0.01(-0.21%)
Oct 05, 2004	6.452	6.470	6.434	6.470	80,406	+0.01(+0.21%)
Oct 04, 2004	6.474	6.496	6.452	6.456	184,778	-0.05(-0.82%)
Oct 01, 2004	6.563	6.563	6.483	6.510	84,886	-0.01(-0.14%)
Sep 30, 2004	6.474	6.519	6.474	6.519	163,500	+0.02(+0.27%)
Sep 29, 2004	6.563	6.577	6.474	6.501	190,377	-0.07(-1.09%)
Sep 28, 2004	6.532	6.572	6.532	6.572	154,541	+0.06(+0.96%)
Sep 27, 2004	6.523	6.523	6.501	6.510	31,804	-0.01(-0.21%)
Sep 24, 2004	6.474	6.528	6.474	6.523	141,327	+0.05(+0.76%)
Sep 23, 2004	6.532	6.532	6.470	6.474	148,270	-0.06(-0.96%)
Sep 22, 2004	6.492	6.536	6.487	6.536	266,752	+0.04(+0.69%)
Sep 21, 2004	6.496	6.510	6.483	6.492	100,116	-0.00(-0.07%)
Sep 20, 2004	6.496	6.505	6.474	6.496	67,416	+0.00(+0.07%)
Sep 17, 2004	6.514	6.514	6.474	6.492	100,116	-0.00(-0.07%)
Sep 16, 2004	6.461	6.496	6.452	6.496	66,744	+0.04(+0.62%)
Sep 15, 2004	6.438	6.461	6.434	6.456	107,507	+0.00(+0.00%)
Sep 14, 2004	6.434	6.474	6.429	6.456	94,964	+0.01(+0.21%)
Sep 13, 2004	6.416	6.456	6.416	6.443	118,930	+0.02(+0.28%)
Sep 10, 2004	6.407	6.438	6.385	6.425	116,690	+0.00(+0.00%)
Sep 09, 2004	6.425	6.429	6.411	6.425	85,781	+0.02(+0.28%)
Sep 08, 2004	6.425	6.429	6.394	6.407	76,151	-0.02(-0.35%)
Sep 07, 2004	6.420	6.429	6.403	6.429	91,157	+0.00(+0.07%)
Sep 03, 2004	6.425	6.425	6.403	6.425	56,889	-0.02(-0.35%)
Sep 02, 2004	6.452	6.474	6.429	6.447	71,223	-0.02(-0.35%)
Sep 01, 2004	6.452	6.474	6.429	6.470	135,504	-0.00(-0.07%)
Aug 31, 2004	6.394	6.478	6.371	6.474	160,365	+0.07(+1.12%)
Aug 30, 2004	6.376	6.403	6.362	6.403	79,958	+0.03(+0.49%)
Aug 27, 2004	6.358	6.376	6.353	6.371	73,687	+0.01(+0.21%)
Aug 26, 2004	6.367	6.367	6.344	6.358	74,135	-0.01(-0.14%)
Aug 25, 2004	6.344	6.367	6.336	6.367	75,927	+0.02(+0.28%)
Aug 24, 2004	6.349	6.353	6.318	6.349	107,955	+0.02(+0.28%)
Aug 23, 2004	6.349	6.362	6.331	6.331	94,740	-0.03(-0.42%)
Aug 20, 2004	6.340	6.362	6.340	6.358	64,056	-0.00(-0.07%)
Aug 19, 2004	6.353	6.362	6.344	6.362	40,763	+0.00(+0.00%)
Aug 18, 2004	6.340	6.367	6.318	6.362	140,207	+0.04(+0.64%)
Aug 17, 2004	6.340	6.349	6.322	6.322	99,668	-0.02(-0.28%)
Aug 16, 2004	6.327	6.353	6.322	6.340	79,510	-0.01(-0.21%)
Aug 13, 2004	6.286	6.358	6.278	6.353	159,021	+0.04(+0.71%)
Aug 12, 2004	6.300	6.318	6.286	6.309	84,886	-0.03(-0.42%)
Aug 11, 2004	6.291	6.349	6.282	6.336	146,254	+0.05(+0.85%)
Aug 10, 2004	6.251	6.282	6.251	6.282	71,447	+0.01(+0.21%)
Aug 09, 2004	6.295	6.295	6.255	6.269	91,157	-0.02(-0.35%)
Aug 06, 2004	6.273	6.318	6.251	6.291	229,573	+0.09(+1.44%)
Aug 05, 2004	6.193	6.202	6.179	6.202	55,097	+0.02(+0.36%)
Aug 04, 2004	6.175	6.197	6.170	6.179	120,945	-0.01(-0.14%)
Aug 03, 2004	6.175	6.193	6.166	6.188	67,416	+0.02(+0.29%)
Aug 02, 2004	6.161	6.197	6.161	6.170	115,570	+0.00(+0.07%)
Jul 30, 2004	6.108	6.170	6.108	6.166	93,845	+0.05(+0.80%)
Jul 29, 2004	6.099	6.117	6.077	6.117	59,577	+0.03(+0.44%)
Jul 28, 2004	6.050	6.099	6.050	6.090	99,668	+0.02(+0.37%)
Jul 27, 2004	6.077	6.090	6.045	6.068	89,365	-0.01(-0.15%)
Jul 26, 2004	6.086	6.086	6.054	6.077	74,359	-0.01(-0.15%)
Jul 23, 2004	6.072	6.086	6.054	6.086	73,687	+0.01(+0.22%)
Jul 22, 2004	6.045	6.072	6.045	6.072	61,368	+0.01(+0.15%)
Jul 21, 2004	6.086	6.086	6.045	6.063	99,668	-0.03(-0.51%)
Jul 20, 2004	6.126	6.130	6.090	6.094	93,397	-0.02(-0.29%)
Jul 19, 2004	6.135	6.139	6.112	6.112	59,129	-0.01(-0.22%)
Jul 16, 2004	6.103	6.126	6.103	6.126	51,066	+0.03(+0.44%)
Jul 15, 2004	6.126	6.126	6.068	6.099	150,958	-0.03(-0.44%)
Jul 14, 2004	6.090	6.126	6.059	6.126	134,384	+0.03(+0.51%)
Jul 13, 2004	6.068	6.103	6.068	6.094	64,504	-0.01(-0.22%)
Jul 12, 2004	6.090	6.117	6.090	6.108	144,463	+0.02(+0.29%)
Jul 09, 2004	6.072	6.090	6.059	6.090	65,848	+0.04(+0.59%)
Jul 08, 2004	6.059	6.068	6.036	6.054	130,128	+0.00(+0.00%)
Jul 07, 2004	6.036	6.090	6.036	6.054	52,409	+0.01(+0.22%)
Jul 06, 2004	6.041	6.045	6.036	6.041	41,883	-0.03(-0.44%)
Jul 02, 2004	5.974	6.068	5.974	6.068	127,441	+0.10(+1.72%)
Jul 01, 2004	5.911	5.969	5.911	5.965	130,128	+0.05(+0.83%)
Jun 30, 2004	5.871	5.916	5.871	5.916	150,062	+0.05(+0.91%)
Jun 29, 2004	5.849	5.867	5.844	5.862	52,633	+0.00(+0.00%)
Jun 28, 2004	5.880	5.894	5.853	5.862	88,693	-0.01(-0.15%)
Jun 25, 2004	5.885	5.898	5.867	5.871	75,255	-0.01(-0.23%)
Jun 24, 2004	5.889	5.929	5.880	5.885	81,750	+0.01(+0.15%)
Jun 23, 2004	5.880	5.902	5.871	5.876	100,116	-0.01(-0.15%)
Jun 22, 2004	5.894	5.898	5.876	5.885	105,491	-0.01(-0.15%)
Jun 21, 2004	5.885	5.907	5.876	5.894	87,125	+0.00(+0.00%)
Jun 18, 2004	5.871	5.898	5.862	5.894	144,911	+0.02(+0.38%)
Jun 17, 2004	5.871	5.880	5.853	5.871	62,936	-0.02(-0.38%)
Jun 16, 2004	5.862	5.894	5.862	5.894	66,520	+0.00(+0.08%)
Jun 15, 2004	5.885	5.898	5.862	5.889	61,816	+0.03(+0.53%)
Jun 14, 2004	5.894	5.907	5.858	5.858	67,864	-0.05(-0.83%)
Jun 10, 2004	5.938	5.943	5.902	5.907	79,286	-0.06(-1.05%)
Jun 09, 2004	5.961	5.969	5.947	5.969	87,797	-0.00(-0.07%)
Jun 08, 2004	5.983	5.987	5.947	5.974	93,621	-0.01(-0.15%)
Jun 07, 2004	5.974	5.992	5.965	5.983	53,529	-0.01(-0.15%)
Jun 04, 2004	5.983	6.005	5.969	5.992	80,854	-0.01(-0.22%)
Jun 03, 2004	5.996	6.019	5.983	6.005	94,740	-0.01(-0.22%)
Jun 02, 2004	6.027	6.045	6.005	6.019	78,390	-0.02(-0.30%)
Jun 01, 2004	6.019	6.045	6.014	6.036	105,043	+0.01(+0.22%)
May 28, 2004	6.032	6.059	6.010	6.023	140,655	-0.01(-0.15%)
May 27, 2004	6.027	6.050	6.027	6.032	111,091	+0.02(+0.30%)
May 26, 2004	5.996	6.014	5.983	6.014	74,583	+0.02(+0.30%)
May 25, 2004	5.952	6.027	5.943	5.996	124,081	+0.06(+0.98%)
May 24, 2004	5.898	5.947	5.894	5.938	109,747	+0.03(+0.53%)
May 21, 2004	5.889	5.934	5.889	5.907	88,245	+0.03(+0.46%)
May 20, 2004	5.813	5.938	5.813	5.880	330,361	+0.06(+1.07%)
May 19, 2004	5.849	5.858	5.804	5.818	91,605	-0.01(-0.23%)
May 18, 2004	5.853	5.885	5.822	5.831	162,829	-0.04(-0.61%)
May 17, 2004	5.853	5.880	5.827	5.867	90,037	+0.03(+0.54%)
May 14, 2004	5.773	5.840	5.773	5.835	113,554	+0.08(+1.32%)
May 13, 2004	5.809	5.835	5.751	5.760	144,015	-0.08(-1.38%)
May 12, 2004	5.858	5.858	5.777	5.840	220,614	-0.02(-0.38%)
May 11, 2004	5.733	5.862	5.728	5.862	244,579	+0.13(+2.34%)
May 10, 2004	5.755	5.800	5.719	5.728	267,200	-0.05(-0.85%)
May 07, 2004	5.849	5.849	5.715	5.777	392,402	-0.11(-1.82%)
May 06, 2004	5.920	5.920	5.871	5.885	234,724	-0.04(-0.60%)
May 05, 2004	5.907	5.938	5.907	5.920	130,576	+0.01(+0.23%)
May 04, 2004	5.965	5.965	5.898	5.907	372,244	-0.05(-0.82%)