BlackRock MuniYield New Jersey Fd, Inc. (NY: MYJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.675	6.760	6.675	6.760	52,388	+0.07(+1.11%)
May 27, 2004	6.665	6.720	6.655	6.685	49,768	+0.02(+0.30%)
May 26, 2004	6.655	6.690	6.645	6.665	19,746	+0.03(+0.52%)
May 25, 2004	6.626	6.660	6.626	6.630	34,052	+0.00(+0.08%)
May 24, 2004	6.665	6.665	6.551	6.626	75,157	-0.01(-0.15%)
May 21, 2004	6.576	6.670	6.576	6.635	20,149	+0.04(+0.68%)
May 20, 2004	6.571	6.616	6.571	6.591	30,224	-0.00(-0.08%)
May 19, 2004	6.556	6.675	6.556	6.596	53,194	+0.04(+0.68%)
May 18, 2004	6.501	6.561	6.501	6.551	27,000	+0.06(+0.99%)
May 17, 2004	6.546	6.556	6.477	6.487	17,731	+0.01(+0.15%)
May 14, 2004	6.412	6.487	6.412	6.477	44,127	+0.06(+1.01%)
May 13, 2004	6.536	6.536	6.353	6.412	51,783	-0.12(-1.90%)
May 12, 2004	6.640	6.660	6.516	6.536	77,373	-0.11(-1.72%)
May 11, 2004	6.586	6.700	6.541	6.650	78,783	+0.07(+1.06%)
May 10, 2004	6.655	6.720	6.551	6.581	37,880	-0.09(-1.41%)
May 07, 2004	6.769	6.774	6.650	6.675	77,574	-0.08(-1.18%)
May 06, 2004	6.839	6.884	6.750	6.755	20,955	-0.11(-1.59%)
May 05, 2004	6.834	6.918	6.834	6.864	15,917	-0.01(-0.14%)
May 04, 2004	6.859	6.898	6.849	6.874	67,097	-0.01(-0.14%)
May 03, 2004	6.859	6.908	6.859	6.884	45,134	+0.01(+0.22%)
Apr 30, 2004	6.804	6.928	6.799	6.869	47,753	+0.06(+0.95%)
Apr 29, 2004	6.898	6.898	6.799	6.804	28,007	-0.06(-0.87%)
Apr 28, 2004	6.735	6.908	6.735	6.864	54,604	+0.13(+1.99%)
Apr 27, 2004	6.789	6.809	6.730	6.730	61,858	-0.06(-0.88%)
Apr 26, 2004	6.809	6.809	6.784	6.789	23,977	-0.01(-0.15%)
Apr 23, 2004	6.809	6.824	6.779	6.799	30,627	-0.01(-0.15%)
Apr 22, 2004	6.844	6.844	6.784	6.809	54,604	+0.00(+0.00%)
Apr 21, 2004	6.908	6.938	6.809	6.809	41,709	-0.11(-1.58%)
Apr 20, 2004	6.968	6.968	6.903	6.918	37,276	-0.03(-0.43%)
Apr 19, 2004	6.973	6.978	6.918	6.948	29,216	-0.01(-0.21%)
Apr 16, 2004	6.933	6.963	6.898	6.963	61,455	+0.05(+0.79%)
Apr 15, 2004	6.864	6.933	6.864	6.908	50,373	+0.04(+0.65%)
Apr 14, 2004	6.973	7.047	6.839	6.864	50,373	-0.16(-2.26%)
Apr 13, 2004	7.047	7.047	7.003	7.023	69,112	-0.02(-0.28%)
Apr 12, 2004	7.097	7.097	7.023	7.042	37,679	-0.04(-0.63%)
Apr 08, 2004	7.052	7.092	7.052	7.087	46,544	+0.03(+0.49%)
Apr 07, 2004	7.047	7.092	7.037	7.052	39,492	+0.00(+0.07%)
Apr 06, 2004	7.246	7.246	7.037	7.047	97,321	-0.21(-2.87%)
Apr 05, 2004	7.395	7.410	7.147	7.256	101,552	-0.19(-2.53%)
Apr 02, 2004	7.568	7.583	7.444	7.444	37,477	-0.17(-2.22%)
Apr 01, 2004	7.653	7.688	7.598	7.613	31,634	-0.02(-0.32%)
Mar 31, 2004	7.583	7.638	7.568	7.638	31,835	+0.06(+0.85%)
Mar 30, 2004	7.608	7.608	7.554	7.573	29,619	-0.02(-0.26%)
Mar 29, 2004	7.588	7.613	7.544	7.593	14,104	+0.00(+0.00%)
Mar 26, 2004	7.638	7.673	7.568	7.593	21,156	-0.04(-0.58%)
Mar 25, 2004	7.643	7.648	7.633	7.638	24,783	-0.01(-0.19%)
Mar 24, 2004	7.608	7.653	7.608	7.653	18,940	+0.04(+0.52%)
Mar 23, 2004	7.554	7.678	7.514	7.613	107,194	+0.03(+0.39%)
Mar 22, 2004	7.608	7.608	7.583	7.583	14,104	+0.01(+0.13%)
Mar 19, 2004	7.593	7.623	7.564	7.573	9,671	-0.05(-0.65%)
Mar 18, 2004	7.658	7.673	7.623	7.623	7,052	+0.02(+0.33%)
Mar 17, 2004	7.623	7.623	7.598	7.598	37,880	-0.02(-0.33%)
Mar 16, 2004	7.608	7.653	7.608	7.623	19,343	-0.03(-0.45%)
Mar 15, 2004	7.638	7.693	7.628	7.658	21,559	+0.05(+0.72%)
Mar 12, 2004	7.638	7.638	7.603	7.603	3,626	-0.03(-0.45%)
Mar 11, 2004	7.638	7.638	7.618	7.638	12,895	+0.00(+0.00%)
Mar 10, 2004	7.613	7.638	7.613	7.638	24,380	+0.04(+0.59%)
Mar 09, 2004	7.598	7.618	7.593	7.593	20,149	+0.00(+0.00%)
Mar 08, 2004	7.613	7.613	7.573	7.593	14,306	+0.00(+0.00%)
Mar 05, 2004	7.544	7.618	7.544	7.593	36,067	+0.08(+1.06%)
Mar 04, 2004	7.494	7.559	7.469	7.514	37,477	+0.01(+0.20%)
Mar 03, 2004	7.564	7.573	7.494	7.499	44,530	-0.07(-0.98%)
Mar 02, 2004	7.613	7.613	7.573	7.573	20,753	-0.02(-0.33%)
Mar 01, 2004	7.638	7.638	7.578	7.598	17,731	+0.00(+0.07%)
Feb 27, 2004	7.568	7.593	7.568	7.593	50,776	+0.00(+0.00%)
Feb 26, 2004	7.583	7.608	7.568	7.593	26,597	+0.01(+0.13%)
Feb 25, 2004	7.554	7.588	7.549	7.583	6,850	+0.00(+0.00%)
Feb 24, 2004	7.593	7.593	7.534	7.583	18,940	+0.01(+0.13%)
Feb 23, 2004	7.628	7.628	7.568	7.573	39,694	-0.02(-0.26%)
Feb 20, 2004	7.519	7.618	7.519	7.593	27,201	+0.02(+0.33%)
Feb 19, 2004	7.524	7.593	7.524	7.568	19,947	+0.02(+0.26%)
Feb 18, 2004	7.568	7.603	7.549	7.549	53,395	-0.04(-0.59%)
Feb 17, 2004	7.588	7.598	7.559	7.593	31,432	+0.01(+0.20%)
Feb 13, 2004	7.539	7.578	7.539	7.578	62,059	+0.04(+0.53%)
Feb 12, 2004	7.534	7.544	7.534	7.539	29,821	+0.01(+0.13%)
Feb 11, 2004	7.489	7.529	7.479	7.529	26,597	-0.00(-0.07%)
Feb 10, 2004	7.539	7.539	7.494	7.534	30,828	-0.00(-0.07%)
Feb 09, 2004	7.524	7.539	7.504	7.539	13,701	+0.04(+0.53%)
Feb 06, 2004	7.469	7.499	7.444	7.499	20,552	+0.05(+0.73%)
Feb 05, 2004	7.425	7.464	7.425	7.444	15,112	-0.03(-0.46%)
Feb 04, 2004	7.449	7.479	7.434	7.479	21,962	+0.05(+0.67%)
Feb 03, 2004	7.434	7.484	7.430	7.430	36,470	-0.01(-0.13%)
Feb 02, 2004	7.410	7.444	7.410	7.439	18,940	+0.00(+0.00%)
Jan 30, 2004	7.430	7.449	7.425	7.439	42,112	-0.01(-0.13%)
Jan 29, 2004	7.489	7.489	7.420	7.449	20,149	-0.04(-0.53%)
Jan 28, 2004	7.494	7.529	7.489	7.489	26,798	+0.00(+0.07%)
Jan 27, 2004	7.489	7.514	7.484	7.484	12,694	-0.03(-0.46%)
Jan 26, 2004	7.529	7.539	7.474	7.519	39,089	-0.02(-0.33%)
Jan 23, 2004	7.534	7.544	7.524	7.544	24,582	+0.00(+0.00%)
Jan 22, 2004	7.494	7.549	7.494	7.544	39,694	+0.05(+0.73%)
Jan 21, 2004	7.469	7.499	7.444	7.489	47,552	+0.01(+0.20%)
Jan 20, 2004	7.499	7.499	7.474	7.474	33,447	-0.02(-0.33%)
Jan 16, 2004	7.464	7.568	7.449	7.499	45,940	+0.05(+0.73%)
Jan 15, 2004	7.420	7.444	7.415	7.444	23,977	+0.03(+0.40%)
Jan 14, 2004	7.444	7.444	7.415	7.415	27,000	-0.10(-1.39%)
Jan 13, 2004	7.395	7.519	7.395	7.519	24,985	+0.13(+1.81%)
Jan 12, 2004	7.340	7.385	7.271	7.385	27,000	+0.04(+0.54%)
Jan 09, 2004	7.365	7.370	7.340	7.345	32,843	+0.05(+0.68%)
Jan 08, 2004	7.300	7.315	7.291	7.296	36,268	-0.00(-0.07%)
Jan 07, 2004	7.296	7.300	7.271	7.300	31,432	+0.01(+0.20%)
Jan 06, 2004	7.246	7.296	7.226	7.286	34,455	+0.04(+0.62%)
Jan 05, 2004	7.221	7.241	7.201	7.241	10,679	-0.02(-0.27%)
Jan 02, 2004	7.216	7.266	7.201	7.261	71,933	+0.06(+0.90%)
Dec 31, 2003	7.196	7.216	7.196	7.196	86,843	+0.02(+0.35%)
Dec 30, 2003	7.162	7.171	7.142	7.171	27,201	+0.01(+0.14%)
Dec 29, 2003	7.112	7.181	7.112	7.162	26,798	+0.04(+0.56%)
Dec 26, 2003	7.077	7.122	7.052	7.122	18,335	+0.05(+0.70%)
Dec 24, 2003	7.112	7.112	7.057	7.072	24,380	-0.01(-0.21%)
Dec 23, 2003	7.092	7.112	7.087	7.087	27,000	-0.00(-0.07%)
Dec 22, 2003	7.097	7.097	7.052	7.092	55,410	+0.04(+0.63%)
Dec 19, 2003	7.052	7.097	7.042	7.047	30,627	-0.02(-0.28%)
Dec 18, 2003	7.057	7.067	7.037	7.067	32,843	+0.02(+0.35%)
Dec 17, 2003	7.077	7.077	7.008	7.042	44,530	-0.01(-0.14%)
Dec 16, 2003	7.087	7.087	7.052	7.052	21,761	-0.02(-0.28%)
Dec 15, 2003	7.072	7.072	7.072	7.072	5,440	-0.04(-0.63%)
Dec 12, 2003	7.142	7.142	7.137	7.117	15,313	-0.05(-0.76%)
Dec 11, 2003	7.132	7.171	7.107	7.171	19,343	+0.07(+0.98%)
Dec 10, 2003	7.152	7.152	7.102	7.102	23,776	-0.02(-0.28%)
Dec 09, 2003	7.097	7.122	7.072	7.122	29,216	+0.00(+0.07%)
Dec 08, 2003	7.112	7.117	7.072	7.117	28,612	+0.00(+0.07%)
Dec 05, 2003	7.008	7.107	7.008	7.112	58,030	+0.08(+1.20%)
Dec 04, 2003	6.958	7.028	6.958	7.028	49,768	+0.04(+0.64%)
Dec 03, 2003	7.023	7.047	6.983	6.983	55,209	-0.03(-0.50%)
Dec 02, 2003	7.047	7.062	7.018	7.018	27,201	-0.03(-0.42%)
Dec 01, 2003	7.097	7.097	7.013	7.047	61,858	-0.07(-0.98%)
Nov 28, 2003	7.102	7.117	7.102	7.117	6,850	+0.02(+0.28%)
Nov 26, 2003	7.097	7.097	7.087	7.097	18,335	+0.00(+0.00%)
Nov 25, 2003	7.077	7.107	7.077	7.097	23,574	+0.00(+0.00%)
Nov 24, 2003	7.082	7.102	7.072	7.097	12,089	+0.01(+0.21%)
Nov 21, 2003	7.052	7.082	7.037	7.082	23,574	-0.02(-0.28%)
Nov 20, 2003	7.072	7.102	7.072	7.102	47,753	+0.02(+0.28%)
Nov 19, 2003	7.062	7.132	7.062	7.082	37,679	-0.01(-0.14%)
Nov 18, 2003	7.092	7.092	7.057	7.092	11,888	+0.03(+0.49%)
Nov 17, 2003	7.072	7.077	7.057	7.057	22,567	-0.02(-0.28%)
Nov 14, 2003	7.077	7.077	7.077	7.077	0	+0.00(+0.00%)
Nov 13, 2003	7.067	7.127	7.067	7.077	35,865	+0.02(+0.28%)
Nov 12, 2003	7.018	7.057	7.018	7.057	19,343	-0.05(-0.77%)
Nov 11, 2003	7.117	7.117	7.112	7.112	19,343	+0.03(+0.42%)
Nov 10, 2003	7.097	7.097	7.082	7.082	6,850	-0.01(-0.21%)
Nov 07, 2003	7.152	7.152	7.097	7.097	20,753	-0.01(-0.21%)
Nov 06, 2003	7.112	7.112	7.112	7.112	21,559	+0.01(+0.21%)
Nov 05, 2003	7.097	7.097	7.097	7.097	5,440	+0.06(+0.92%)
Nov 04, 2003	7.032	7.032	7.032	7.032	0	+0.00(+0.00%)
Nov 03, 2003	7.047	7.047	7.032	7.032	15,313	-0.02(-0.28%)
Oct 31, 2003	7.028	7.052	7.028	7.052	19,746	+0.07(+1.00%)
Oct 30, 2003	6.983	6.983	6.983	6.983	11,888	-0.02(-0.28%)
Oct 29, 2003	6.988	7.018	6.988	7.003	24,985	+0.01(+0.21%)
Oct 28, 2003	6.988	6.988	6.973	6.988	40,500	+0.00(+0.07%)
Oct 27, 2003	6.948	6.983	6.948	6.983	13,298	+0.05(+0.79%)
Oct 24, 2003	6.973	6.973	6.923	6.928	34,455	-0.03(-0.43%)
Oct 23, 2003	6.948	6.973	6.923	6.958	30,425	-0.00(-0.07%)
Oct 22, 2003	6.948	6.963	6.948	6.963	8,865	+0.02(+0.29%)
Oct 21, 2003	6.943	6.943	6.943	6.943	12,895	+0.02(+0.36%)
Oct 20, 2003	6.913	6.918	6.889	6.918	13,903	+0.00(+0.00%)
Oct 17, 2003	6.894	6.913	6.889	6.918	27,201	+0.02(+0.29%)
Oct 16, 2003	6.918	6.933	6.903	6.898	23,776	-0.02(-0.29%)
Oct 15, 2003	6.903	6.918	6.884	6.918	55,612	-0.06(-0.85%)
Oct 14, 2003	6.988	7.018	6.953	6.978	31,432	-0.03(-0.42%)
Oct 13, 2003	7.023	7.023	6.973	7.008	38,485	-0.01(-0.14%)
Oct 10, 2003	7.013	7.018	7.013	7.018	6,044	+0.00(+0.07%)
Oct 09, 2003	7.028	7.028	6.983	7.013	19,343	+0.01(+0.21%)
Oct 08, 2003	7.013	7.028	6.998	6.998	34,656	-0.03(-0.42%)
Oct 07, 2003	6.978	7.028	7.018	7.028	6,649	+0.05(+0.71%)
Oct 06, 2003	6.973	6.973	6.973	6.978	10,679	-0.02(-0.28%)
Oct 03, 2003	7.032	7.032	7.032	6.998	22,768	-0.07(-1.05%)
Oct 02, 2003	7.013	7.072	7.013	7.072	24,985	+0.02(+0.28%)
Oct 01, 2003	7.052	7.052	7.052	7.052	6,246	+0.00(+0.07%)
Sep 30, 2003	7.062	7.097	7.037	7.047	68,507	+0.00(+0.07%)
Sep 29, 2003	6.988	7.042	6.988	7.042	9,873	+0.06(+0.85%)
Sep 26, 2003	6.943	6.983	6.973	6.983	20,552	+0.04(+0.57%)
Sep 25, 2003	6.943	6.943	6.943	6.943	0	+0.00(+0.00%)
Sep 24, 2003	6.938	6.943	6.938	6.943	7,052	+0.03(+0.50%)
Sep 23, 2003	6.884	6.923	6.879	6.908	23,171	+0.01(+0.14%)
Sep 22, 2003	6.948	6.983	6.849	6.898	40,298	-0.04(-0.64%)
Sep 19, 2003	6.933	6.993	6.928	6.943	19,544	+0.01(+0.14%)
Sep 18, 2003	6.938	6.933	6.933	6.933	1,813	-0.00(-0.07%)
Sep 17, 2003	6.923	6.933	6.923	6.938	18,335	+0.01(+0.22%)
Sep 16, 2003	6.913	6.923	6.913	6.923	13,298	+0.03(+0.50%)
Sep 15, 2003	6.869	6.913	6.869	6.889	23,171	+0.02(+0.29%)
Sep 12, 2003	6.889	6.889	6.864	6.869	3,626	-0.04(-0.57%)
Sep 11, 2003	6.908	6.918	6.864	6.908	23,171	+0.00(+0.00%)
Sep 10, 2003	6.874	6.913	6.874	6.908	32,037	+0.04(+0.65%)
Sep 09, 2003	6.874	6.898	6.854	6.864	23,574	-0.01(-0.14%)
Sep 08, 2003	6.864	6.884	6.864	6.874	36,067	+0.01(+0.22%)
Sep 05, 2003	6.849	6.859	6.849	6.859	16,320	+0.01(+0.14%)
Sep 04, 2003	6.799	6.849	6.799	6.849	25,791	+0.06(+0.88%)
Sep 03, 2003	6.774	6.829	6.760	6.789	27,403	+0.05(+0.74%)
Sep 02, 2003	6.774	6.774	6.730	6.740	41,709	-0.03(-0.44%)
Aug 29, 2003	6.755	6.769	6.750	6.769	28,410	+0.01(+0.22%)
Aug 28, 2003	6.769	6.769	6.715	6.755	36,268	+0.00(+0.07%)
Aug 27, 2003	6.725	6.779	6.725	6.750	23,171	-0.00(-0.07%)
Aug 26, 2003	6.814	6.814	6.710	6.755	71,933	-0.05(-0.80%)
Aug 25, 2003	6.839	6.839	6.769	6.809	38,082	+0.02(+0.29%)
Aug 22, 2003	6.819	6.819	6.750	6.789	41,306	-0.02(-0.36%)
Aug 21, 2003	6.774	6.844	6.764	6.814	61,052	+0.02(+0.29%)
Aug 20, 2003	6.794	6.814	6.774	6.794	38,283	+0.00(+0.00%)
Aug 19, 2003	6.794	6.859	6.794	6.794	26,194	+0.00(+0.07%)
Aug 18, 2003	6.839	6.869	6.789	6.789	32,440	-0.03(-0.44%)
Aug 15, 2003	6.844	6.874	6.819	6.819	7,253	-0.02(-0.36%)
Aug 14, 2003	6.923	6.923	6.844	6.844	42,918	-0.08(-1.15%)
Aug 13, 2003	6.948	6.963	6.923	6.923	21,761	-0.11(-1.55%)
Aug 12, 2003	6.918	7.032	6.918	7.032	29,418	+0.12(+1.72%)
Aug 11, 2003	6.913	6.938	6.898	6.913	17,328	-0.03(-0.43%)
Aug 08, 2003	6.928	6.948	6.869	6.943	49,768	+0.04(+0.58%)
Aug 07, 2003	6.918	6.918	6.874	6.903	40,500	-0.00(-0.07%)
Aug 06, 2003	6.903	6.908	6.884	6.908	14,910	+0.01(+0.14%)
Aug 05, 2003	6.874	6.928	6.874	6.898	53,597	-0.08(-1.14%)
Aug 04, 2003	6.948	6.983	6.923	6.978	26,194	-0.01(-0.14%)
Aug 01, 2003	6.953	7.023	6.948	6.988	31,634	+0.01(+0.21%)
Jul 31, 2003	7.042	7.042	6.933	6.973	91,276	-0.05(-0.71%)
Jul 30, 2003	7.077	7.132	7.003	7.023	76,970	-0.05(-0.77%)
Jul 29, 2003	7.127	7.132	7.072	7.077	29,015	-0.03(-0.49%)
Jul 28, 2003	7.132	7.171	7.102	7.112	28,007	-0.04(-0.62%)
Jul 25, 2003	7.137	7.162	7.122	7.157	18,335	+0.02(+0.28%)
Jul 24, 2003	7.137	7.137	7.107	7.137	16,119	-0.00(-0.07%)
Jul 23, 2003	7.147	7.147	7.092	7.142	38,283	+0.01(+0.14%)
Jul 22, 2003	7.147	7.157	7.122	7.132	21,761	-0.03(-0.48%)
Jul 21, 2003	7.271	7.271	7.122	7.166	44,933	-0.09(-1.30%)
Jul 18, 2003	7.370	7.370	7.196	7.261	51,783	-0.08(-1.15%)
Jul 17, 2003	7.375	7.380	7.320	7.345	15,917	-0.03(-0.47%)
Jul 16, 2003	7.509	7.514	7.375	7.380	52,186	-0.16(-2.11%)
Jul 15, 2003	7.588	7.588	7.509	7.539	15,716	-0.08(-1.04%)
Jul 14, 2003	7.613	7.618	7.593	7.618	11,283	+0.00(+0.00%)
Jul 11, 2003	7.549	7.618	7.544	7.618	40,298	+0.07(+0.99%)
Jul 10, 2003	7.554	7.573	7.544	7.544	57,425	+0.00(+0.00%)
Jul 09, 2003	7.564	7.568	7.544	7.544	28,209	-0.02(-0.26%)
Jul 08, 2003	7.573	7.593	7.549	7.564	33,850	-0.01(-0.13%)
Jul 07, 2003	7.573	7.613	7.529	7.573	34,052	+0.03(+0.39%)
Jul 03, 2003	7.544	7.544	7.544	7.544	9,873	+0.00(+0.00%)
Jul 02, 2003	7.549	7.598	7.534	7.544	31,231	-0.00(-0.07%)
Jul 01, 2003	7.554	7.554	7.509	7.549	16,119	+0.01(+0.13%)
Jun 30, 2003	7.519	7.573	7.519	7.539	56,418	-0.00(-0.07%)
Jun 27, 2003	7.559	7.564	7.544	7.544	49,567	-0.01(-0.13%)
Jun 26, 2003	7.578	7.588	7.554	7.554	16,522	-0.02(-0.26%)
Jun 25, 2003	7.559	7.583	7.559	7.573	22,768	+0.00(+0.07%)
Jun 24, 2003	7.564	7.568	7.549	7.568	8,059	+0.02(+0.26%)
Jun 23, 2003	7.549	7.583	7.539	7.549	9,671	+0.00(+0.07%)
Jun 20, 2003	7.618	7.618	7.544	7.544	25,992	-0.06(-0.85%)
Jun 19, 2003	7.653	7.653	7.534	7.608	63,873	-0.05(-0.65%)
Jun 18, 2003	7.608	7.668	7.608	7.658	27,201	+0.05(+0.65%)
Jun 17, 2003	7.638	7.643	7.608	7.608	27,000	-0.02(-0.33%)
Jun 16, 2003	7.648	7.668	7.628	7.633	16,320	-0.01(-0.19%)
Jun 13, 2003	7.648	7.678	7.643	7.648	18,738	-0.00(-0.06%)
Jun 12, 2003	7.668	7.668	7.633	7.653	21,358	-0.02(-0.32%)
Jun 11, 2003	7.683	7.683	7.643	7.678	30,828	-0.00(-0.06%)
Jun 10, 2003	7.658	7.683	7.658	7.683	24,985	+0.01(+0.13%)
Jun 09, 2003	7.658	7.668	7.658	7.673	5,440	+0.02(+0.26%)
Jun 06, 2003	7.618	7.653	7.618	7.653	27,000	+0.01(+0.13%)
Jun 05, 2003	7.608	7.643	7.608	7.643	24,582	+0.01(+0.13%)
Jun 04, 2003	7.593	7.633	7.593	7.633	18,940	+0.02(+0.33%)
Jun 03, 2003	7.593	7.608	7.593	7.608	23,373	+0.01(+0.20%)