BlackRock MuniVest Fund II, Inc. (NY: MVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.968	6.968	6.929	6.947	62,879	-0.01(-0.19%)
May 27, 2005	6.921	6.986	6.886	6.960	88,215	+0.04(+0.56%)
May 26, 2005	6.942	6.951	6.869	6.921	166,065	-0.01(-0.13%)
May 25, 2005	6.938	6.942	6.903	6.929	66,334	+0.01(+0.19%)
May 24, 2005	6.938	6.947	6.877	6.916	80,614	+0.02(+0.25%)
May 23, 2005	6.925	6.925	6.860	6.899	65,182	-0.00(-0.06%)
May 20, 2005	6.921	6.921	6.869	6.903	62,879	+0.01(+0.19%)
May 19, 2005	6.869	6.908	6.865	6.890	47,216	+0.03(+0.51%)
May 18, 2005	6.864	6.921	6.855	6.855	63,109	-0.01(-0.13%)
May 17, 2005	6.838	6.886	6.795	6.864	114,011	+0.04(+0.57%)
May 16, 2005	6.812	6.882	6.799	6.825	56,430	+0.01(+0.19%)
May 13, 2005	6.773	6.821	6.764	6.812	61,727	+0.05(+0.71%)
May 12, 2005	6.777	6.790	6.760	6.764	70,940	-0.03(-0.38%)
May 11, 2005	6.751	6.803	6.751	6.790	36,161	-0.02(-0.32%)
May 10, 2005	6.756	6.812	6.749	6.812	74,625	+0.04(+0.64%)
May 09, 2005	6.760	6.769	6.730	6.769	50,671	+0.02(+0.26%)
May 06, 2005	6.760	6.773	6.738	6.751	58,733	-0.02(-0.26%)
May 05, 2005	6.769	6.777	6.751	6.769	46,295	-0.01(-0.13%)
May 04, 2005	6.747	6.777	6.730	6.777	35,470	+0.03(+0.45%)
May 03, 2005	6.695	6.751	6.695	6.747	31,324	+0.00(+0.06%)
May 02, 2005	6.760	6.786	6.730	6.743	64,721	-0.02(-0.26%)
Apr 29, 2005	6.730	6.773	6.730	6.760	33,858	+0.00(+0.00%)
Apr 28, 2005	6.751	6.764	6.725	6.760	76,929	+0.02(+0.26%)
Apr 27, 2005	6.730	6.747	6.704	6.743	42,380	+0.01(+0.19%)
Apr 26, 2005	6.704	6.747	6.699	6.730	36,161	+0.02(+0.32%)
Apr 25, 2005	6.717	6.738	6.708	6.708	54,817	+0.00(+0.00%)
Apr 22, 2005	6.704	6.717	6.690	6.708	33,167	+0.01(+0.19%)
Apr 21, 2005	6.721	6.721	6.686	6.695	65,182	-0.01(-0.13%)
Apr 20, 2005	6.721	6.721	6.699	6.704	55,969	-0.00(-0.06%)
Apr 19, 2005	6.686	6.760	6.682	6.708	68,867	+0.02(+0.26%)
Apr 18, 2005	6.699	6.717	6.677	6.690	79,693	+0.00(+0.00%)
Apr 15, 2005	6.738	6.760	6.682	6.690	103,186	-0.04(-0.64%)
Apr 14, 2005	6.747	6.764	6.708	6.734	106,410	+0.00(+0.06%)
Apr 13, 2005	6.682	6.730	6.682	6.730	56,660	+0.00(+0.06%)
Apr 12, 2005	6.660	6.725	6.630	6.725	89,597	+0.08(+1.18%)
Apr 11, 2005	6.643	6.669	6.638	6.647	25,566	+0.03(+0.39%)
Apr 08, 2005	6.604	6.634	6.582	6.621	45,374	-0.02(-0.33%)
Apr 07, 2005	6.625	6.673	6.625	6.643	51,132	-0.02(-0.33%)
Apr 06, 2005	6.608	6.686	6.565	6.664	106,871	+0.08(+1.25%)
Apr 05, 2005	6.539	6.582	6.534	6.582	45,144	+0.03(+0.46%)
Apr 04, 2005	6.508	6.591	6.504	6.552	44,222	-0.05(-0.72%)
Apr 01, 2005	6.730	6.730	6.556	6.599	104,798	+0.11(+1.67%)
Mar 31, 2005	6.400	6.491	6.378	6.491	111,247	+0.11(+1.77%)
Mar 30, 2005	6.321	6.378	6.308	6.378	102,956	+0.04(+0.62%)
Mar 29, 2005	6.391	6.408	6.330	6.339	94,894	-0.03(-0.41%)
Mar 28, 2005	6.404	6.430	6.339	6.365	67,255	-0.04(-0.68%)
Mar 24, 2005	6.391	6.413	6.387	6.408	74,165	+0.02(+0.27%)
Mar 23, 2005	6.526	6.565	6.387	6.391	105,029	-0.17(-2.58%)
Mar 22, 2005	6.599	6.599	6.556	6.560	70,019	-0.04(-0.59%)
Mar 21, 2005	6.604	6.630	6.599	6.599	89,366	-0.04(-0.65%)
Mar 18, 2005	6.591	6.647	6.560	6.643	153,167	+0.07(+0.99%)
Mar 17, 2005	6.547	6.617	6.547	6.578	44,913	+0.01(+0.13%)
Mar 16, 2005	6.565	6.608	6.560	6.569	134,510	-0.02(-0.26%)
Mar 15, 2005	6.651	6.651	6.582	6.586	91,209	-0.02(-0.33%)
Mar 14, 2005	6.682	6.682	6.608	6.608	164,913	-0.09(-1.36%)
Mar 11, 2005	6.738	6.764	6.699	6.699	122,073	-0.10(-1.53%)
Mar 10, 2005	6.795	6.803	6.751	6.803	71,401	+0.01(+0.19%)
Mar 09, 2005	6.860	6.903	6.734	6.790	219,962	-0.13(-1.88%)
Mar 08, 2005	6.908	6.925	6.890	6.921	52,514	+0.00(+0.06%)
Mar 07, 2005	6.886	6.916	6.886	6.916	57,812	+0.00(+0.00%)
Mar 04, 2005	6.908	6.934	6.903	6.916	43,992	+0.03(+0.44%)
Mar 03, 2005	6.821	6.895	6.821	6.886	77,389	+0.05(+0.70%)
Mar 02, 2005	6.816	6.842	6.808	6.838	34,779	+0.02(+0.25%)
Mar 01, 2005	6.825	6.855	6.821	6.821	61,727	-0.01(-0.19%)
Feb 28, 2005	6.842	6.869	6.821	6.834	100,422	-0.03(-0.38%)
Feb 25, 2005	6.877	6.877	6.860	6.860	64,491	+0.01(+0.13%)
Feb 24, 2005	6.816	6.851	6.816	6.851	65,643	+0.04(+0.64%)
Feb 23, 2005	6.704	6.821	6.704	6.808	65,412	+0.07(+0.97%)
Feb 22, 2005	6.725	6.790	6.704	6.743	48,368	+0.00(+0.06%)
Feb 18, 2005	6.812	6.812	6.730	6.738	87,754	-0.07(-1.02%)
Feb 17, 2005	6.847	6.847	6.799	6.808	112,629	-0.03(-0.51%)
Feb 16, 2005	6.860	6.860	6.812	6.842	91,209	-0.02(-0.25%)
Feb 15, 2005	6.808	6.873	6.808	6.860	69,098	+0.01(+0.19%)
Feb 14, 2005	6.842	6.860	6.838	6.847	70,479	+0.00(+0.00%)
Feb 11, 2005	6.873	6.882	6.812	6.847	125,758	-0.03(-0.50%)
Feb 10, 2005	6.855	6.912	6.838	6.882	112,860	+0.03(+0.38%)
Feb 09, 2005	6.851	6.855	6.816	6.855	58,963	+0.01(+0.19%)
Feb 08, 2005	6.799	6.842	6.795	6.842	71,861	+0.05(+0.77%)
Feb 07, 2005	6.786	6.795	6.756	6.790	105,489	+0.02(+0.26%)
Feb 04, 2005	6.786	6.795	6.760	6.773	101,113	+0.03(+0.39%)
Feb 03, 2005	6.721	6.747	6.699	6.747	133,128	+0.03(+0.39%)
Feb 02, 2005	6.656	6.721	6.651	6.721	166,295	+0.04(+0.65%)
Feb 01, 2005	6.677	6.677	6.656	6.677	93,743	+0.01(+0.20%)
Jan 31, 2005	6.673	6.690	6.660	6.664	75,316	+0.00(+0.00%)
Jan 28, 2005	6.677	6.699	6.660	6.664	106,641	-0.00(-0.07%)
Jan 27, 2005	6.664	6.738	6.660	6.669	121,612	+0.01(+0.16%)
Jan 26, 2005	6.704	6.704	6.634	6.658	139,808	-0.05(-0.67%)
Jan 25, 2005	6.725	6.747	6.699	6.704	102,956	-0.02(-0.26%)
Jan 24, 2005	6.730	6.751	6.712	6.721	78,541	-0.00(-0.06%)
Jan 21, 2005	6.721	6.730	6.699	6.725	104,107	+0.02(+0.26%)
Jan 20, 2005	6.725	6.738	6.704	6.708	114,702	+0.00(+0.00%)
Jan 19, 2005	6.751	6.751	6.704	6.708	100,422	+0.00(+0.06%)
Jan 18, 2005	6.725	6.725	6.673	6.704	163,762	-0.02(-0.32%)
Jan 14, 2005	6.677	6.725	6.673	6.725	89,136	-0.03(-0.45%)
Jan 13, 2005	6.751	6.760	6.721	6.756	54,587	+0.00(+0.06%)
Jan 12, 2005	6.773	6.773	6.734	6.751	81,305	-0.02(-0.32%)
Jan 11, 2005	6.673	6.808	6.664	6.773	169,750	+0.07(+1.04%)
Jan 10, 2005	6.725	6.725	6.660	6.704	113,551	+0.03(+0.39%)
Jan 07, 2005	6.682	6.690	6.647	6.677	109,174	+0.01(+0.13%)
Jan 06, 2005	6.660	6.669	6.630	6.669	90,518	+0.00(+0.07%)
Jan 05, 2005	6.664	6.664	6.595	6.664	104,338	+0.05(+0.79%)
Jan 04, 2005	6.617	6.621	6.591	6.612	64,030	+0.01(+0.13%)
Jan 03, 2005	6.599	6.638	6.595	6.604	145,566	-0.01(-0.20%)
Dec 31, 2004	6.569	6.621	6.569	6.617	96,276	+0.06(+0.86%)
Dec 30, 2004	6.539	6.569	6.534	6.560	75,086	+0.02(+0.33%)
Dec 29, 2004	6.552	6.578	6.517	6.539	54,817	+0.03(+0.47%)
Dec 28, 2004	6.530	6.530	6.491	6.508	55,278	+0.01(+0.20%)
Dec 27, 2004	6.504	6.512	6.491	6.495	56,199	+0.00(+0.00%)
Dec 23, 2004	6.508	6.512	6.482	6.495	66,794	-0.01(-0.20%)
Dec 22, 2004	6.499	6.508	6.486	6.508	51,593	+0.02(+0.33%)
Dec 21, 2004	6.495	6.499	6.473	6.486	43,762	+0.00(+0.07%)
Dec 20, 2004	6.499	6.512	6.473	6.482	42,149	+0.00(+0.07%)
Dec 17, 2004	6.491	6.491	6.465	6.478	28,099	-0.01(-0.20%)
Dec 16, 2004	6.521	6.539	6.473	6.491	107,332	-0.05(-0.73%)
Dec 15, 2004	6.521	6.543	6.512	6.539	69,098	+0.03(+0.53%)
Dec 14, 2004	6.517	6.526	6.495	6.504	53,205	-0.02(-0.33%)
Dec 13, 2004	6.491	6.530	6.486	6.526	64,952	-0.01(-0.13%)
Dec 10, 2004	6.552	6.560	6.508	6.534	71,170	-0.01(-0.13%)
Dec 09, 2004	6.517	6.543	6.517	6.543	70,019	+0.02(+0.27%)
Dec 08, 2004	6.517	6.578	6.512	6.526	138,196	+0.00(+0.00%)
Dec 07, 2004	6.512	6.526	6.504	6.526	70,249	+0.02(+0.33%)
Dec 06, 2004	6.499	6.508	6.473	6.504	86,142	+0.02(+0.33%)
Dec 03, 2004	6.456	6.512	6.456	6.482	109,635	+0.05(+0.81%)
Dec 02, 2004	6.456	6.456	6.426	6.430	186,334	-0.02(-0.27%)
Dec 01, 2004	6.465	6.469	6.439	6.447	85,911	+0.01(+0.20%)
Nov 30, 2004	6.465	6.469	6.382	6.434	128,292	-0.03(-0.40%)
Nov 29, 2004	6.521	6.521	6.447	6.460	65,873	-0.06(-0.93%)
Nov 26, 2004	6.499	6.526	6.499	6.521	46,526	+0.03(+0.40%)
Nov 24, 2004	6.491	6.495	6.456	6.495	46,986	+0.02(+0.34%)
Nov 23, 2004	6.465	6.491	6.452	6.473	88,906	+0.03(+0.40%)
Nov 22, 2004	6.530	6.530	6.443	6.447	196,008	+0.02(+0.34%)
Nov 19, 2004	6.460	6.460	6.387	6.426	85,911	-0.03(-0.54%)
Nov 18, 2004	6.417	6.465	6.417	6.460	80,384	+0.03(+0.40%)
Nov 17, 2004	6.452	6.460	6.417	6.434	58,272	-0.01(-0.20%)
Nov 16, 2004	6.439	6.452	6.408	6.447	69,328	+0.01(+0.20%)
Nov 15, 2004	6.356	6.452	6.356	6.434	124,606	+0.08(+1.23%)
Nov 12, 2004	6.330	6.356	6.304	6.356	187,486	+0.03(+0.55%)
Nov 11, 2004	6.330	6.330	6.300	6.321	87,063	+0.03(+0.41%)
Nov 10, 2004	6.300	6.321	6.278	6.295	144,645	+0.02(+0.28%)
Nov 09, 2004	6.282	6.300	6.269	6.278	103,877	-0.02(-0.34%)
Nov 08, 2004	6.400	6.400	6.269	6.300	245,298	-0.13(-2.09%)
Nov 05, 2004	6.517	6.543	6.421	6.434	178,503	-0.13(-1.92%)
Nov 04, 2004	6.552	6.569	6.534	6.560	76,468	+0.01(+0.13%)
Nov 03, 2004	6.534	6.552	6.521	6.552	75,547	+0.01(+0.20%)
Nov 02, 2004	6.547	6.556	6.508	6.539	213,743	-0.01(-0.20%)
Nov 01, 2004	6.560	6.573	6.530	6.552	109,174	-0.03(-0.40%)
Oct 29, 2004	6.586	6.586	6.547	6.578	122,533	+0.01(+0.13%)
Oct 28, 2004	6.582	6.582	6.547	6.569	110,556	-0.00(-0.07%)
Oct 27, 2004	6.586	6.595	6.573	6.573	59,193	-0.01(-0.13%)
Oct 26, 2004	6.578	6.591	6.556	6.582	169,750	+0.03(+0.40%)
Oct 25, 2004	6.556	6.560	6.543	6.556	109,635	+0.02(+0.27%)
Oct 22, 2004	6.534	6.547	6.530	6.539	73,704	-0.00(-0.07%)
Oct 21, 2004	6.556	6.569	6.526	6.543	85,681	+0.00(+0.07%)
Oct 20, 2004	6.573	6.591	6.539	6.539	55,278	-0.03(-0.46%)
Oct 19, 2004	6.547	6.569	6.526	6.569	63,800	+0.03(+0.40%)
Oct 18, 2004	6.512	6.556	6.495	6.543	66,794	+0.03(+0.53%)
Oct 15, 2004	6.508	6.526	6.499	6.508	53,435	-0.02(-0.27%)
Oct 14, 2004	6.508	6.530	6.495	6.526	52,053	+0.02(+0.33%)
Oct 13, 2004	6.495	6.534	6.482	6.504	118,848	-0.06(-0.93%)
Oct 12, 2004	6.521	6.565	6.521	6.565	87,984	+0.04(+0.67%)
Oct 11, 2004	6.552	6.552	6.512	6.521	65,873	-0.00(-0.07%)
Oct 08, 2004	6.530	6.543	6.512	6.526	70,710	+0.04(+0.60%)
Oct 07, 2004	6.443	6.499	6.443	6.486	64,721	+0.00(+0.07%)
Oct 06, 2004	6.465	6.504	6.465	6.482	105,719	+0.01(+0.20%)
Oct 05, 2004	6.434	6.478	6.434	6.469	76,698	+0.05(+0.74%)
Oct 04, 2004	6.443	6.447	6.421	6.421	83,838	-0.03(-0.47%)
Oct 01, 2004	6.452	6.456	6.408	6.452	106,410	-0.01(-0.20%)
Sep 30, 2004	6.469	6.482	6.439	6.465	104,338	-0.01(-0.13%)
Sep 29, 2004	6.491	6.491	6.452	6.473	88,675	-0.02(-0.27%)
Sep 28, 2004	6.469	6.508	6.469	6.491	75,777	+0.02(+0.27%)
Sep 27, 2004	6.469	6.491	6.465	6.473	55,278	+0.00(+0.07%)
Sep 24, 2004	6.478	6.478	6.447	6.469	55,739	-0.01(-0.13%)
Sep 23, 2004	6.491	6.491	6.465	6.478	102,034	-0.00(-0.07%)
Sep 22, 2004	6.473	6.491	6.447	6.482	66,103	+0.01(+0.13%)
Sep 21, 2004	6.469	6.473	6.426	6.473	157,313	+0.02(+0.34%)
Sep 20, 2004	6.456	6.469	6.447	6.452	73,013	+0.00(+0.07%)
Sep 17, 2004	6.469	6.473	6.426	6.447	112,860	-0.01(-0.20%)
Sep 16, 2004	6.469	6.478	6.434	6.460	68,176	+0.03(+0.54%)
Sep 15, 2004	6.421	6.426	6.417	6.426	64,261	-0.01(-0.14%)
Sep 14, 2004	6.456	6.473	6.421	6.434	43,531	-0.00(-0.07%)
Sep 13, 2004	6.447	6.460	6.430	6.439	93,512	-0.01(-0.20%)
Sep 10, 2004	6.421	6.469	6.395	6.452	64,721	+0.01(+0.20%)
Sep 09, 2004	6.439	6.443	6.413	6.439	124,837	+0.00(+0.00%)
Sep 08, 2004	6.413	6.447	6.408	6.439	109,635	+0.00(+0.07%)
Sep 07, 2004	6.430	6.469	6.430	6.434	80,844	+0.01(+0.20%)
Sep 03, 2004	6.495	6.495	6.417	6.421	78,771	-0.07(-1.07%)
Sep 02, 2004	6.478	6.495	6.456	6.491	62,879	+0.02(+0.27%)
Sep 01, 2004	6.486	6.486	6.456	6.473	80,153	+0.01(+0.13%)
Aug 31, 2004	6.478	6.486	6.465	6.465	155,931	+0.00(+0.00%)
Aug 30, 2004	6.417	6.469	6.404	6.465	60,806	+0.05(+0.74%)
Aug 27, 2004	6.465	6.465	6.395	6.417	70,710	-0.00(-0.07%)
Aug 26, 2004	6.400	6.434	6.400	6.421	71,401	+0.03(+0.54%)
Aug 25, 2004	6.361	6.404	6.361	6.387	61,497	+0.03(+0.41%)
Aug 24, 2004	6.395	6.404	6.348	6.361	107,101	-0.01(-0.14%)
Aug 23, 2004	6.365	6.395	6.356	6.369	47,216	+0.00(+0.07%)
Aug 20, 2004	6.374	6.391	6.361	6.365	61,957	+0.01(+0.21%)
Aug 19, 2004	6.352	6.382	6.330	6.352	89,827	+0.02(+0.27%)
Aug 18, 2004	6.343	6.352	6.326	6.334	116,315	-0.01(-0.14%)
Aug 17, 2004	6.339	6.348	6.304	6.343	51,132	+0.00(+0.07%)
Aug 16, 2004	6.343	6.348	6.313	6.339	54,126	+0.00(+0.00%)
Aug 13, 2004	6.274	6.343	6.274	6.339	51,132	+0.04(+0.62%)
Aug 12, 2004	6.269	6.304	6.256	6.300	37,312	-0.01(-0.21%)
Aug 11, 2004	6.308	6.321	6.295	6.313	57,351	+0.01(+0.14%)
Aug 10, 2004	6.317	6.321	6.304	6.304	23,723	-0.01(-0.14%)
Aug 09, 2004	6.300	6.330	6.265	6.313	104,798	+0.03(+0.48%)
Aug 06, 2004	6.256	6.321	6.256	6.282	118,848	+0.02(+0.28%)
Aug 05, 2004	6.265	6.265	6.248	6.265	38,234	-0.00(-0.07%)
Aug 04, 2004	6.248	6.269	6.230	6.269	52,053	+0.02(+0.28%)
Aug 03, 2004	6.239	6.256	6.235	6.252	62,418	+0.02(+0.28%)
Aug 02, 2004	6.230	6.269	6.222	6.235	107,792	+0.01(+0.14%)
Jul 30, 2004	6.204	6.235	6.200	6.226	98,349	+0.03(+0.56%)
Jul 29, 2004	6.165	6.191	6.165	6.191	28,099	+0.04(+0.64%)
Jul 28, 2004	6.156	6.187	6.130	6.152	116,775	-0.03(-0.56%)
Jul 27, 2004	6.222	6.226	6.174	6.187	61,957	-0.04(-0.63%)
Jul 26, 2004	6.222	6.243	6.213	6.226	88,445	-0.03(-0.55%)
Jul 23, 2004	6.261	6.261	6.226	6.261	44,683	+0.00(+0.07%)
Jul 22, 2004	6.209	6.256	6.204	6.256	28,560	+0.05(+0.77%)
Jul 21, 2004	6.282	6.282	6.183	6.209	54,817	-0.07(-1.17%)
Jul 20, 2004	6.265	6.304	6.249	6.282	76,468	-0.01(-0.14%)
Jul 19, 2004	6.295	6.308	6.252	6.291	70,249	+0.03(+0.42%)
Jul 16, 2004	6.252	6.300	6.230	6.265	70,710	+0.01(+0.21%)
Jul 15, 2004	6.265	6.269	6.239	6.252	33,858	-0.01(-0.21%)
Jul 14, 2004	6.282	6.282	6.222	6.265	62,648	-0.03(-0.48%)
Jul 13, 2004	6.235	6.326	6.230	6.295	79,693	+0.00(+0.00%)
Jul 12, 2004	6.274	6.295	6.269	6.295	51,132	+0.03(+0.42%)
Jul 09, 2004	6.230	6.282	6.217	6.269	71,631	+0.05(+0.77%)
Jul 08, 2004	6.209	6.230	6.196	6.222	61,497	+0.03(+0.49%)
Jul 07, 2004	6.161	6.204	6.161	6.191	71,631	+0.03(+0.49%)
Jul 06, 2004	6.143	6.161	6.126	6.161	76,929	+0.03(+0.50%)
Jul 02, 2004	6.087	6.135	6.074	6.130	109,405	+0.07(+1.15%)
Jul 01, 2004	6.026	6.061	6.005	6.061	90,057	+0.05(+0.79%)
Jun 30, 2004	5.991	6.013	5.983	6.013	49,059	+0.03(+0.44%)
Jun 29, 2004	6.035	6.035	5.970	5.987	35,930	-0.06(-0.93%)
Jun 28, 2004	6.057	6.074	6.039	6.044	51,362	-0.01(-0.21%)
Jun 25, 2004	6.087	6.100	6.022	6.057	61,727	-0.01(-0.14%)
Jun 24, 2004	6.022	6.065	6.018	6.065	79,232	+0.09(+1.45%)
Jun 23, 2004	5.978	5.991	5.944	5.978	71,861	+0.02(+0.29%)
Jun 22, 2004	5.965	5.974	5.939	5.961	60,115	+0.01(+0.22%)
Jun 21, 2004	5.939	5.965	5.935	5.948	53,205	+0.04(+0.74%)
Jun 18, 2004	5.918	5.931	5.900	5.905	34,549	+0.00(+0.00%)
Jun 17, 2004	5.965	5.965	5.874	5.905	78,541	-0.05(-0.80%)
Jun 16, 2004	5.931	5.974	5.918	5.952	74,625	+0.04(+0.66%)
Jun 15, 2004	5.883	5.939	5.857	5.913	112,860	+0.07(+1.11%)
Jun 14, 2004	5.926	5.939	5.831	5.848	133,359	-0.08(-1.32%)
Jun 10, 2004	5.926	5.935	5.909	5.926	97,428	-0.06(-0.94%)
Jun 09, 2004	6.039	6.039	5.970	5.983	74,856	-0.04(-0.72%)
Jun 08, 2004	6.005	6.026	5.991	6.026	63,800	-0.01(-0.22%)
Jun 07, 2004	6.022	6.044	6.013	6.039	34,088	+0.00(+0.07%)
Jun 04, 2004	6.057	6.061	5.996	6.035	60,806	+0.00(+0.00%)
Jun 03, 2004	6.052	6.074	6.026	6.035	42,149	+0.00(+0.00%)
Jun 02, 2004	6.100	6.104	5.991	6.035	123,455	-0.03(-0.50%)