BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.439	6.439	6.366	6.375	39,527	-0.02(-0.36%)
May 30, 2006	6.362	6.398	6.334	6.398	77,737	+0.06(+1.01%)
May 26, 2006	6.293	6.362	6.289	6.334	113,531	+0.01(+0.14%)
May 25, 2006	6.348	6.389	6.302	6.325	135,271	-0.05(-0.86%)
May 24, 2006	6.416	6.416	6.357	6.380	63,463	-0.04(-0.57%)
May 23, 2006	6.444	6.444	6.384	6.416	34,476	+0.00(+0.00%)
May 22, 2006	6.421	6.421	6.384	6.416	48,970	-0.04(-0.56%)
May 19, 2006	6.480	6.480	6.380	6.453	111,994	+0.10(+1.58%)
May 18, 2006	6.416	6.416	6.330	6.353	52,044	-0.04(-0.57%)
May 17, 2006	6.412	6.412	6.334	6.389	84,325	+0.04(+0.57%)
May 16, 2006	6.407	6.407	6.353	6.353	56,436	-0.04(-0.64%)
May 15, 2006	6.421	6.421	6.362	6.394	89,156	-0.03(-0.43%)
May 12, 2006	6.421	6.435	6.375	6.421	55,558	+0.05(+0.71%)
May 11, 2006	6.485	6.485	6.375	6.375	47,432	-0.07(-1.13%)
May 10, 2006	6.503	6.503	6.421	6.448	77,078	-0.01(-0.14%)
May 09, 2006	6.557	6.557	6.439	6.457	88,936	+0.01(+0.14%)
May 08, 2006	6.425	6.471	6.416	6.448	87,180	-0.02(-0.28%)
May 05, 2006	6.453	6.476	6.435	6.466	82,568	+0.01(+0.21%)
May 04, 2006	6.444	6.489	6.421	6.453	28,328	-0.01(-0.21%)
May 03, 2006	6.503	6.507	6.444	6.466	30,304	+0.03(+0.42%)
May 02, 2006	6.512	6.526	6.439	6.439	74,223	-0.05(-0.84%)
May 01, 2006	6.526	6.526	6.444	6.494	21,081	-0.01(-0.14%)
Apr 28, 2006	6.466	6.507	6.412	6.503	50,726	+0.08(+1.28%)
Apr 27, 2006	6.394	6.421	6.348	6.421	77,956	+0.06(+1.00%)
Apr 26, 2006	6.425	6.448	6.316	6.357	64,122	-0.02(-0.36%)
Apr 25, 2006	6.453	6.453	6.375	6.380	50,507	-0.03(-0.50%)
Apr 24, 2006	6.375	6.412	6.339	6.412	73,564	+0.05(+0.72%)
Apr 21, 2006	6.330	6.403	6.330	6.366	48,750	-0.01(-0.14%)
Apr 20, 2006	6.421	6.421	6.330	6.375	91,571	-0.05(-0.71%)
Apr 19, 2006	6.453	6.457	6.384	6.421	51,824	-0.03(-0.49%)
Apr 18, 2006	6.353	6.457	6.289	6.453	90,473	+0.15(+2.31%)
Apr 17, 2006	6.293	6.312	6.266	6.307	49,189	+0.03(+0.44%)
Apr 13, 2006	6.289	6.307	6.216	6.280	106,724	-0.01(-0.14%)
Apr 12, 2006	6.289	6.307	6.284	6.289	111,555	-0.04(-0.65%)
Apr 11, 2006	6.375	6.394	6.330	6.330	34,915	-0.02(-0.29%)
Apr 10, 2006	6.416	6.416	6.334	6.348	87,180	-0.04(-0.57%)
Apr 07, 2006	6.457	6.457	6.375	6.384	95,524	-0.06(-0.92%)
Apr 06, 2006	6.471	6.498	6.421	6.444	34,037	-0.02(-0.28%)
Apr 05, 2006	6.462	6.480	6.439	6.462	70,929	+0.01(+0.14%)
Apr 04, 2006	6.476	6.476	6.435	6.453	85,203	-0.01(-0.21%)
Apr 03, 2006	6.503	6.503	6.439	6.466	110,018	+0.01(+0.14%)
Mar 31, 2006	6.462	6.466	6.439	6.457	31,621	+0.01(+0.14%)
Mar 30, 2006	6.521	6.521	6.448	6.448	48,530	-0.06(-0.91%)
Mar 29, 2006	6.521	6.521	6.489	6.507	84,105	-0.00(-0.07%)
Mar 28, 2006	6.553	6.553	6.498	6.512	64,341	-0.03(-0.42%)
Mar 27, 2006	6.544	6.544	6.512	6.539	36,233	+0.02(+0.28%)
Mar 24, 2006	6.548	6.548	6.512	6.521	38,209	+0.01(+0.14%)
Mar 23, 2006	6.567	6.594	6.512	6.512	81,470	-0.03(-0.49%)
Mar 22, 2006	6.557	6.557	6.516	6.544	43,260	+0.03(+0.49%)
Mar 21, 2006	6.480	6.526	6.480	6.512	55,777	+0.03(+0.49%)
Mar 20, 2006	6.466	6.507	6.444	6.480	74,662	+0.01(+0.21%)
Mar 17, 2006	6.494	6.498	6.462	6.466	15,371	+0.01(+0.14%)
Mar 16, 2006	6.462	6.480	6.448	6.457	41,064	+0.00(+0.07%)
Mar 15, 2006	6.453	6.457	6.416	6.453	67,635	+0.01(+0.21%)
Mar 14, 2006	6.394	6.444	6.366	6.439	65,439	+0.06(+0.93%)
Mar 13, 2006	6.384	6.394	6.375	6.380	53,581	-0.04(-0.57%)
Mar 10, 2006	6.466	6.466	6.384	6.416	50,507	-0.00(-0.07%)
Mar 09, 2006	6.416	6.421	6.375	6.421	60,608	+0.02(+0.36%)
Mar 08, 2006	6.394	6.416	6.371	6.398	119,460	+0.02(+0.29%)
Mar 07, 2006	6.425	6.425	6.362	6.380	157,890	-0.05(-0.85%)
Mar 06, 2006	6.480	6.480	6.430	6.435	165,356	-0.09(-1.33%)
Mar 03, 2006	6.521	6.535	6.471	6.521	91,352	+0.05(+0.70%)
Mar 02, 2006	6.512	6.512	6.476	6.476	154,596	-0.02(-0.35%)
Mar 01, 2006	6.526	6.530	6.476	6.498	108,920	+0.02(+0.28%)
Feb 28, 2006	6.489	6.503	6.444	6.480	75,980	-0.01(-0.14%)
Feb 27, 2006	6.512	6.512	6.466	6.489	119,021	-0.00(-0.07%)
Feb 24, 2006	6.466	6.511	6.457	6.494	51,385	+0.04(+0.56%)
Feb 23, 2006	6.444	6.489	6.425	6.457	121,437	+0.05(+0.71%)
Feb 22, 2006	6.403	6.439	6.403	6.412	86,960	+0.00(+0.00%)
Feb 21, 2006	6.421	6.439	6.407	6.412	65,659	-0.03(-0.42%)
Feb 17, 2006	6.412	6.439	6.403	6.439	75,102	+0.01(+0.14%)
Feb 16, 2006	6.416	6.439	6.407	6.430	77,956	+0.01(+0.21%)
Feb 15, 2006	6.439	6.453	6.407	6.416	75,102	+0.01(+0.21%)
Feb 14, 2006	6.407	6.453	6.389	6.403	103,869	-0.02(-0.28%)
Feb 13, 2006	6.380	6.425	6.380	6.421	43,041	+0.01(+0.21%)
Feb 10, 2006	6.421	6.435	6.407	6.407	31,841	-0.04(-0.57%)
Feb 09, 2006	6.444	6.453	6.416	6.444	83,227	+0.02(+0.28%)
Feb 08, 2006	6.416	6.435	6.403	6.425	66,977	+0.01(+0.14%)
Feb 07, 2006	6.398	6.421	6.394	6.416	59,071	+0.02(+0.28%)
Feb 06, 2006	6.394	6.398	6.394	6.398	39,088	-0.03(-0.43%)
Feb 03, 2006	6.421	6.425	6.384	6.425	94,207	+0.00(+0.07%)
Feb 02, 2006	6.448	6.480	6.421	6.421	181,167	-0.01(-0.21%)
Feb 01, 2006	6.485	6.485	6.435	6.435	58,412	-0.00(-0.07%)
Jan 31, 2006	6.489	6.489	6.407	6.439	172,164	+0.03(+0.43%)
Jan 30, 2006	6.453	6.453	6.380	6.412	104,528	-0.03(-0.49%)
Jan 27, 2006	6.403	6.444	6.403	6.444	72,906	+0.01(+0.21%)
Jan 26, 2006	6.444	6.466	6.421	6.430	197,637	-0.01(-0.14%)
Jan 25, 2006	6.398	6.457	6.375	6.439	136,589	+0.04(+0.64%)
Jan 24, 2006	6.375	6.403	6.366	6.398	140,542	+0.03(+0.43%)
Jan 23, 2006	6.357	6.394	6.357	6.371	149,984	-0.01(-0.21%)
Jan 20, 2006	6.353	6.384	6.334	6.384	130,660	+0.05(+0.86%)
Jan 19, 2006	6.339	6.362	6.321	6.330	108,041	+0.00(+0.07%)
Jan 18, 2006	6.339	6.343	6.316	6.325	68,294	-0.00(-0.07%)
Jan 17, 2006	6.339	6.343	6.302	6.330	112,433	+0.00(+0.00%)
Jan 13, 2006	6.293	6.343	6.293	6.330	69,173	+0.00(+0.00%)
Jan 12, 2006	6.330	6.339	6.293	6.330	119,680	+0.00(+0.07%)
Jan 11, 2006	6.284	6.343	6.280	6.325	114,410	+0.02(+0.29%)
Jan 10, 2006	6.316	6.334	6.271	6.307	115,288	-0.01(-0.14%)
Jan 09, 2006	6.321	6.321	6.261	6.316	181,606	+0.00(+0.00%)
Jan 06, 2006	6.316	6.321	6.284	6.316	191,488	+0.00(+0.07%)
Jan 05, 2006	6.239	6.316	6.239	6.312	135,271	+0.03(+0.43%)
Jan 04, 2006	6.261	6.293	6.243	6.284	166,893	+0.03(+0.51%)
Jan 03, 2006	6.225	6.271	6.202	6.252	243,972	+0.00(+0.07%)
Dec 30, 2005	6.093	6.289	6.088	6.248	328,077	+0.15(+2.39%)
Dec 29, 2005	6.084	6.107	6.047	6.102	387,369	+0.05(+0.90%)
Dec 28, 2005	6.043	6.066	6.016	6.047	275,374	+0.02(+0.30%)
Dec 27, 2005	6.011	6.052	5.997	6.029	261,979	+0.04(+0.61%)
Dec 23, 2005	5.956	6.006	5.934	5.993	179,410	+0.04(+0.61%)
Dec 22, 2005	5.934	5.965	5.924	5.956	388,467	+0.02(+0.38%)
Dec 21, 2005	5.934	5.961	5.920	5.934	269,445	+0.00(+0.00%)
Dec 20, 2005	5.988	5.988	5.929	5.934	330,273	-0.06(-0.99%)
Dec 19, 2005	6.002	6.029	5.988	5.993	185,339	-0.00(-0.08%)
Dec 16, 2005	6.020	6.025	5.988	5.997	104,967	-0.01(-0.23%)
Dec 15, 2005	5.993	6.025	5.979	6.011	171,944	+0.02(+0.28%)
Dec 14, 2005	5.970	6.016	5.943	5.994	269,445	+0.01(+0.25%)
Dec 13, 2005	6.029	6.061	5.975	5.979	277,790	-0.08(-1.35%)
Dec 12, 2005	6.047	6.075	6.043	6.061	109,798	-0.00(-0.07%)
Dec 09, 2005	6.084	6.084	6.034	6.066	119,460	-0.01(-0.15%)
Dec 08, 2005	6.047	6.079	6.034	6.075	124,950	+0.01(+0.23%)
Dec 07, 2005	6.052	6.061	6.034	6.061	68,953	+0.01(+0.15%)
Dec 06, 2005	6.061	6.088	6.043	6.052	188,414	-0.01(-0.15%)
Dec 05, 2005	6.066	6.084	6.057	6.061	141,859	-0.01(-0.22%)
Dec 02, 2005	6.079	6.098	6.061	6.075	118,362	-0.00(-0.08%)
Dec 01, 2005	6.116	6.116	6.052	6.079	95,085	+0.00(+0.00%)
Nov 30, 2005	6.079	6.102	6.047	6.079	85,862	+0.00(+0.00%)
Nov 29, 2005	6.066	6.102	6.047	6.079	148,886	-0.02(-0.37%)
Nov 28, 2005	6.061	6.107	6.057	6.102	194,782	+0.02(+0.37%)
Nov 25, 2005	6.061	6.079	6.057	6.079	69,392	+0.02(+0.38%)
Nov 23, 2005	6.057	6.079	6.047	6.057	103,869	+0.00(+0.00%)
Nov 22, 2005	6.043	6.070	6.043	6.057	125,609	+0.01(+0.15%)
Nov 21, 2005	6.070	6.075	6.034	6.047	120,119	+0.01(+0.15%)
Nov 18, 2005	6.047	6.070	6.029	6.038	130,660	-0.01(-0.15%)
Nov 17, 2005	6.047	6.084	6.034	6.047	250,779	-0.01(-0.15%)
Nov 16, 2005	6.043	6.093	6.043	6.057	187,535	+0.00(+0.00%)
Nov 15, 2005	6.057	6.070	6.034	6.057	151,082	-0.02(-0.37%)
Nov 14, 2005	6.120	6.120	6.061	6.079	111,335	-0.00(-0.07%)
Nov 11, 2005	6.098	6.125	6.079	6.084	198,076	-0.05(-0.89%)
Nov 10, 2005	6.143	6.161	6.134	6.139	187,316	-0.05(-0.74%)
Nov 09, 2005	6.179	6.193	6.157	6.184	117,045	-0.00(-0.00%)
Nov 08, 2005	6.166	6.189	6.166	6.184	140,761	+0.02(+0.30%)
Nov 07, 2005	6.193	6.202	6.166	6.166	94,207	-0.03(-0.44%)
Nov 04, 2005	6.198	6.202	6.157	6.193	153,717	-0.03(-0.44%)
Nov 03, 2005	6.216	6.230	6.193	6.220	26,351	+0.00(+0.00%)
Nov 02, 2005	6.216	6.252	6.166	6.220	99,916	+0.02(+0.37%)
Nov 01, 2005	6.239	6.261	6.193	6.198	72,027	+0.01(+0.15%)
Oct 31, 2005	6.234	6.252	6.189	6.189	85,423	-0.04(-0.66%)
Oct 28, 2005	6.179	6.230	6.179	6.230	60,828	+0.04(+0.66%)
Oct 27, 2005	6.202	6.234	6.179	6.189	102,551	-0.04(-0.66%)
Oct 26, 2005	6.207	6.266	6.193	6.230	165,795	-0.02(-0.36%)
Oct 25, 2005	6.312	6.316	6.243	6.252	119,241	-0.05(-0.79%)
Oct 24, 2005	6.316	6.334	6.293	6.302	50,068	-0.03(-0.50%)
Oct 21, 2005	6.316	6.348	6.280	6.334	115,508	+0.04(+0.58%)
Oct 20, 2005	6.234	6.302	6.216	6.298	146,910	+0.05(+0.80%)
Oct 19, 2005	6.179	6.248	6.152	6.248	187,096	+0.05(+0.81%)
Oct 18, 2005	6.202	6.261	6.179	6.198	144,055	-0.05(-0.87%)
Oct 17, 2005	6.375	6.380	6.252	6.252	166,454	-0.12(-1.93%)
Oct 14, 2005	6.412	6.435	6.343	6.375	75,321	-0.02(-0.36%)
Oct 13, 2005	6.462	6.462	6.353	6.398	158,109	-0.06(-0.92%)
Oct 12, 2005	6.507	6.507	6.430	6.457	85,423	-0.05(-0.84%)
Oct 11, 2005	6.462	6.690	6.462	6.512	156,792	+0.05(+0.78%)
Oct 10, 2005	6.466	6.480	6.435	6.462	73,345	+0.02(+0.35%)
Oct 07, 2005	6.380	6.466	6.366	6.439	229,259	+0.05(+0.71%)
Oct 06, 2005	6.389	6.407	6.343	6.394	165,795	-0.01(-0.14%)
Oct 05, 2005	6.799	6.799	6.394	6.403	708,419	-0.44(-6.39%)
Oct 04, 2005	6.995	6.995	6.803	6.840	214,326	-0.15(-2.21%)
Oct 03, 2005	7.022	7.022	6.967	6.995	88,936	+0.03(+0.39%)
Sep 30, 2005	6.972	7.004	6.967	6.967	54,460	+0.00(+0.00%)
Sep 29, 2005	7.008	7.008	6.935	6.967	53,581	+0.00(+0.07%)
Sep 28, 2005	6.799	6.963	6.799	6.963	153,717	+0.09(+1.26%)
Sep 27, 2005	6.803	6.894	6.803	6.876	126,707	+0.00(+0.00%)
Sep 26, 2005	6.876	6.945	6.867	6.876	78,176	+0.04(+0.53%)
Sep 23, 2005	6.840	6.931	6.816	6.840	50,287	-0.08(-1.18%)
Sep 22, 2005	6.931	6.954	6.922	6.922	47,213	-0.01(-0.13%)
Sep 21, 2005	6.945	6.967	6.926	6.931	85,862	-0.01(-0.20%)
Sep 20, 2005	6.931	6.958	6.863	6.945	241,556	+0.02(+0.26%)
Sep 19, 2005	6.945	6.963	6.908	6.926	70,271	-0.02(-0.26%)
Sep 16, 2005	6.967	6.945	6.945	6.945	92,669	-0.03(-0.46%)
Sep 15, 2005	7.045	7.045	6.967	6.976	53,581	-0.07(-1.03%)
Sep 14, 2005	7.054	7.058	7.013	7.049	96,403	-0.01(-0.13%)
Sep 13, 2005	7.113	7.113	7.058	7.058	131,758	-0.07(-0.96%)
Sep 12, 2005	7.186	7.186	7.104	7.127	88,497	-0.06(-0.89%)
Sep 09, 2005	7.113	7.263	7.108	7.190	67,196	+0.06(+0.83%)
Sep 08, 2005	7.104	7.140	7.081	7.131	51,824	+0.03(+0.38%)
Sep 07, 2005	7.131	7.145	7.104	7.104	77,298	-0.02(-0.26%)
Sep 06, 2005	7.113	7.127	7.095	7.122	69,173	-0.02(-0.26%)
Sep 02, 2005	7.072	7.149	7.067	7.140	93,987	+0.06(+0.90%)
Sep 01, 2005	7.040	7.095	7.022	7.077	87,180	+0.05(+0.71%)
Aug 31, 2005	7.031	7.049	7.013	7.027	72,906	-0.00(-0.06%)
Aug 30, 2005	7.036	7.036	6.972	7.031	104,747	+0.01(+0.19%)
Aug 29, 2005	7.049	7.049	7.013	7.017	67,635	-0.02(-0.32%)
Aug 26, 2005	6.999	7.040	6.990	7.040	46,993	+0.04(+0.59%)
Aug 25, 2005	7.013	7.045	6.990	6.999	82,568	-0.02(-0.32%)
Aug 24, 2005	7.008	7.027	6.995	7.022	72,467	+0.02(+0.26%)
Aug 23, 2005	7.004	7.008	6.990	7.004	63,463	+0.01(+0.20%)
Aug 22, 2005	7.004	7.008	6.986	6.990	43,041	+0.00(+0.07%)
Aug 19, 2005	7.004	7.004	6.972	6.986	45,676	-0.02(-0.26%)
Aug 18, 2005	6.986	7.008	6.976	7.004	51,605	+0.03(+0.39%)
Aug 17, 2005	7.013	7.017	6.976	6.976	89,815	-0.04(-0.58%)
Aug 16, 2005	6.949	7.040	6.949	7.017	104,528	+0.05(+0.65%)
Aug 15, 2005	6.963	6.972	6.931	6.972	89,156	+0.01(+0.13%)
Aug 12, 2005	6.967	6.967	6.935	6.963	49,628	+0.03(+0.39%)
Aug 11, 2005	6.976	7.004	6.926	6.935	81,250	-0.05(-0.78%)
Aug 10, 2005	6.940	6.990	6.922	6.990	49,628	+0.05(+0.66%)
Aug 09, 2005	6.954	6.986	6.899	6.945	119,241	+0.02(+0.26%)
Aug 08, 2005	7.054	7.054	6.913	6.926	120,119	-0.14(-1.93%)
Aug 05, 2005	7.090	7.090	7.049	7.063	67,416	-0.03(-0.38%)
Aug 04, 2005	7.136	7.140	7.063	7.090	103,649	-0.05(-0.64%)
Aug 03, 2005	7.095	7.149	7.072	7.136	189,073	+0.06(+0.84%)
Aug 02, 2005	7.090	7.140	7.067	7.077	63,243	-0.02(-0.26%)
Aug 01, 2005	7.140	7.140	7.049	7.095	89,156	-0.04(-0.51%)
Jul 29, 2005	7.149	7.190	7.108	7.131	28,547	+0.02(+0.26%)
Jul 28, 2005	7.108	7.168	7.108	7.113	100,355	-0.02(-0.26%)
Jul 27, 2005	7.127	7.149	7.022	7.131	115,288	+0.01(+0.13%)
Jul 26, 2005	7.036	7.149	7.036	7.122	127,366	+0.07(+1.03%)
Jul 25, 2005	7.104	7.127	7.036	7.049	89,815	-0.05(-0.77%)
Jul 22, 2005	7.040	7.104	7.036	7.104	46,774	+0.07(+0.97%)
Jul 21, 2005	7.104	7.108	7.036	7.036	96,622	-0.07(-0.96%)
Jul 20, 2005	7.013	7.113	7.004	7.104	150,423	+0.06(+0.91%)
Jul 19, 2005	7.004	7.040	6.945	7.040	140,761	+0.05(+0.72%)
Jul 18, 2005	7.017	7.031	6.972	6.990	73,784	-0.05(-0.65%)
Jul 15, 2005	6.986	7.067	6.976	7.036	100,575	+0.00(+0.06%)
Jul 14, 2005	6.990	7.067	6.981	7.031	77,078	+0.03(+0.46%)
Jul 13, 2005	7.013	7.040	6.976	6.999	66,757	-0.04(-0.58%)
Jul 12, 2005	7.049	7.077	7.027	7.040	90,473	-0.01(-0.13%)
Jul 11, 2005	7.031	7.058	7.008	7.049	87,399	-0.01(-0.13%)
Jul 08, 2005	7.045	7.081	7.027	7.058	99,257	+0.01(+0.19%)
Jul 07, 2005	7.022	7.108	7.022	7.045	200,711	+0.00(+0.06%)
Jul 06, 2005	7.077	7.095	7.031	7.040	105,406	+0.00(+0.00%)
Jul 05, 2005	6.990	7.086	6.990	7.040	179,191	+0.05(+0.78%)
Jul 01, 2005	7.049	7.049	6.945	6.986	116,825	-0.06(-0.90%)
Jun 30, 2005	7.040	7.049	6.995	7.049	203,127	+0.05(+0.78%)
Jun 29, 2005	6.949	7.036	6.935	6.995	281,523	+0.03(+0.39%)
Jun 28, 2005	6.913	7.022	6.904	6.967	172,164	+0.08(+1.12%)
Jun 27, 2005	6.945	6.945	6.885	6.890	92,889	-0.03(-0.40%)
Jun 24, 2005	6.876	6.945	6.876	6.917	61,706	+0.00(+0.07%)
Jun 23, 2005	6.872	6.913	6.853	6.913	109,359	+0.04(+0.53%)
Jun 22, 2005	6.853	6.894	6.840	6.876	156,572	+0.02(+0.27%)
Jun 21, 2005	6.831	6.885	6.831	6.858	216,742	+0.02(+0.33%)
Jun 20, 2005	6.803	6.876	6.781	6.835	168,650	+0.05(+0.74%)
Jun 17, 2005	6.812	6.817	6.785	6.785	75,321	-0.05(-0.67%)
Jun 16, 2005	6.876	6.876	6.794	6.831	175,897	-0.06(-0.86%)
Jun 15, 2005	6.899	6.954	6.890	6.890	124,950	-0.02(-0.33%)
Jun 14, 2005	6.885	6.958	6.863	6.913	146,251	+0.01(+0.13%)
Jun 13, 2005	6.876	6.913	6.876	6.904	131,319	+0.00(+0.00%)
Jun 10, 2005	6.917	6.917	6.853	6.904	89,156	+0.01(+0.20%)
Jun 09, 2005	6.867	6.899	6.867	6.890	100,575	+0.01(+0.20%)
Jun 08, 2005	6.876	6.913	6.876	6.876	118,362	-0.01(-0.20%)
Jun 07, 2005	6.885	6.917	6.885	6.890	80,811	-0.01(-0.20%)
Jun 06, 2005	6.885	6.908	6.876	6.904	157,670	-0.00(-0.07%)
Jun 03, 2005	6.876	6.908	6.876	6.908	145,373	+0.01(+0.20%)
Jun 02, 2005	6.808	6.894	6.785	6.894	204,225	+0.09(+1.27%)