BlackRock Municipal Income Investment Quality Trust Fund (NY: BAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.695	6.764	6.657	6.764	43,492	+0.09(+1.28%)
Jun 29, 2004	6.662	6.684	6.652	6.679	30,182	+0.03(+0.40%)
Jun 28, 2004	6.679	6.679	6.625	6.652	24,370	-0.02(-0.32%)
Jun 25, 2004	6.646	6.689	6.641	6.673	19,121	+0.02(+0.32%)
Jun 24, 2004	6.679	6.700	6.652	6.652	20,808	-0.02(-0.32%)
Jun 23, 2004	6.625	6.684	6.625	6.673	21,558	+0.05(+0.72%)
Jun 22, 2004	6.641	6.641	6.604	6.625	24,370	+0.00(+0.00%)
Jun 21, 2004	6.668	6.711	6.604	6.625	50,053	-0.04(-0.64%)
Jun 18, 2004	6.673	6.721	6.662	6.668	37,680	+0.00(+0.00%)
Jun 17, 2004	6.764	6.764	6.668	6.668	54,552	-0.11(-1.65%)
Jun 16, 2004	6.753	6.785	6.732	6.780	33,744	-0.01(-0.08%)
Jun 15, 2004	6.759	6.791	6.748	6.785	39,930	+0.03(+0.39%)
Jun 14, 2004	6.828	6.828	6.759	6.759	13,497	-0.09(-1.25%)
Jun 10, 2004	6.833	6.844	6.807	6.844	20,058	+0.01(+0.08%)
Jun 09, 2004	6.828	6.844	6.801	6.839	14,809	+0.01(+0.16%)
Jun 08, 2004	6.913	6.924	6.828	6.828	42,555	-0.04(-0.54%)
Jun 07, 2004	6.961	7.009	6.839	6.865	71,424	-0.06(-0.92%)
Jun 04, 2004	6.983	7.015	6.929	6.929	37,118	-0.01(-0.08%)
Jun 03, 2004	6.961	6.993	6.919	6.935	26,245	-0.03(-0.38%)
Jun 02, 2004	6.945	6.961	6.887	6.961	19,684	+0.02(+0.31%)
Jun 01, 2004	7.025	7.025	6.881	6.940	50,616	-0.03(-0.46%)
May 28, 2004	6.999	7.041	6.908	6.972	26,245	-0.02(-0.23%)
May 27, 2004	6.993	7.041	6.956	6.988	32,056	-0.01(-0.15%)
May 26, 2004	7.015	7.047	6.999	6.999	24,933	+0.00(+0.00%)
May 25, 2004	6.881	6.999	6.881	6.999	31,681	+0.07(+1.00%)
May 24, 2004	6.844	6.929	6.844	6.929	24,558	+0.10(+1.48%)
May 21, 2004	6.881	6.897	6.828	6.828	36,556	-0.04(-0.62%)
May 20, 2004	6.780	6.871	6.727	6.871	55,302	+0.10(+1.42%)
May 19, 2004	6.748	6.775	6.721	6.775	15,559	+0.00(+0.00%)
May 18, 2004	6.865	6.865	6.721	6.775	41,430	-0.06(-0.94%)
May 17, 2004	6.833	6.865	6.796	6.839	18,184	+0.01(+0.16%)
May 14, 2004	6.839	6.839	6.721	6.828	80,048	-0.05(-0.78%)
May 13, 2004	7.025	7.025	6.855	6.881	25,870	-0.14(-1.98%)
May 12, 2004	7.020	7.020	6.993	7.020	16,684	-0.02(-0.23%)
May 11, 2004	6.823	7.036	6.775	7.036	70,112	+0.23(+3.45%)
May 10, 2004	6.828	6.828	6.759	6.801	55,677	+0.08(+1.19%)
May 07, 2004	6.796	6.796	6.652	6.721	64,113	-0.13(-1.87%)
May 06, 2004	6.913	6.919	6.753	6.849	33,931	-0.06(-0.93%)
May 05, 2004	6.908	6.961	6.876	6.913	41,242	+0.02(+0.31%)
May 04, 2004	6.999	7.020	6.855	6.892	74,611	-0.12(-1.75%)
May 03, 2004	7.015	7.148	7.015	7.015	21,933	+0.05(+0.69%)
Apr 30, 2004	7.025	7.025	6.967	6.967	5,998	-0.02(-0.23%)
Apr 29, 2004	7.121	7.121	6.983	6.983	28,307	-0.10(-1.43%)
Apr 28, 2004	7.153	7.153	7.084	7.084	21,371	-0.04(-0.60%)
Apr 27, 2004	7.228	7.233	7.127	7.127	24,370	-0.10(-1.40%)
Apr 26, 2004	7.228	7.265	7.228	7.228	17,059	+0.00(+0.00%)
Apr 23, 2004	7.228	7.228	7.201	7.228	18,746	+0.00(+0.00%)
Apr 22, 2004	7.260	7.260	7.228	7.228	14,060	-0.09(-1.17%)
Apr 21, 2004	7.244	7.313	7.228	7.313	21,371	+0.03(+0.44%)
Apr 20, 2004	7.281	7.308	7.281	7.281	15,184	+0.00(+0.00%)
Apr 19, 2004	7.255	7.297	7.228	7.281	23,245	+0.05(+0.74%)
Apr 16, 2004	7.121	7.255	7.095	7.228	12,560	+0.06(+0.82%)
Apr 15, 2004	7.175	7.297	7.095	7.169	43,867	-0.04(-0.59%)
Apr 14, 2004	7.340	7.340	7.159	7.212	41,992	-0.18(-2.45%)
Apr 13, 2004	7.479	7.495	7.372	7.393	10,873	-0.13(-1.70%)
Apr 12, 2004	7.479	7.548	7.479	7.521	27,182	+0.00(+0.00%)
Apr 08, 2004	7.521	7.521	7.521	7.521	9,373	+0.01(+0.07%)
Apr 07, 2004	7.511	7.553	7.511	7.516	39,368	+0.01(+0.14%)
Apr 06, 2004	7.468	7.505	7.441	7.505	29,432	+0.00(+0.00%)
Apr 05, 2004	7.777	7.777	7.415	7.505	41,055	-0.27(-3.50%)
Apr 02, 2004	7.868	7.868	7.772	7.777	21,183	-0.09(-1.15%)
Apr 01, 2004	7.879	7.905	7.868	7.868	15,372	+0.01(+0.07%)
Mar 31, 2004	8.001	8.012	7.767	7.863	109,105	-0.14(-1.73%)
Mar 30, 2004	8.012	8.012	7.980	8.001	16,122	-0.01(-0.13%)
Mar 29, 2004	8.023	8.023	7.980	8.012	22,308	+0.01(+0.13%)
Mar 26, 2004	7.980	8.028	7.980	8.001	20,058	-0.01(-0.07%)
Mar 25, 2004	7.991	8.012	7.964	8.007	21,933	+0.02(+0.20%)
Mar 24, 2004	7.953	7.991	7.953	7.991	1,687	+0.04(+0.54%)
Mar 23, 2004	7.937	7.991	7.932	7.948	11,810	+0.00(+0.00%)
Mar 22, 2004	8.001	8.007	7.916	7.948	26,057	-0.06(-0.73%)
Mar 19, 2004	8.039	8.039	8.007	8.007	4,874	+0.01(+0.07%)
Mar 18, 2004	8.012	8.055	8.001	8.001	17,246	-0.02(-0.27%)
Mar 17, 2004	8.017	8.023	8.001	8.023	15,747	+0.02(+0.27%)
Mar 16, 2004	8.001	8.001	7.980	8.001	20,058	+0.03(+0.40%)
Mar 15, 2004	8.023	8.023	7.964	7.969	11,435	-0.03(-0.40%)
Mar 12, 2004	7.964	8.023	7.964	8.001	13,122	+0.01(+0.07%)
Mar 11, 2004	7.927	8.001	7.911	7.996	48,553	+0.03(+0.33%)
Mar 10, 2004	8.007	8.007	7.943	7.969	25,495	-0.02(-0.27%)
Mar 09, 2004	7.985	8.007	7.969	7.991	9,748	-0.02(-0.20%)
Mar 08, 2004	8.028	8.028	7.948	8.007	24,745	+0.00(+0.00%)
Mar 05, 2004	8.012	8.023	7.980	8.007	25,308	+0.01(+0.07%)
Mar 04, 2004	8.055	8.055	7.975	8.001	19,496	+0.00(+0.00%)
Mar 03, 2004	7.996	8.055	7.996	8.001	18,184	-0.05(-0.66%)
Mar 02, 2004	7.996	8.055	7.996	8.055	18,371	+0.09(+1.14%)
Mar 01, 2004	7.996	8.001	7.953	7.964	21,183	-0.01(-0.13%)
Feb 27, 2004	8.055	8.055	7.975	7.975	8,623	-0.06(-0.80%)
Feb 26, 2004	8.017	8.039	8.017	8.039	18,746	+0.04(+0.47%)
Feb 25, 2004	7.895	8.001	7.895	8.001	31,869	+0.04(+0.47%)
Feb 24, 2004	7.969	7.996	7.964	7.964	23,058	+0.00(+0.00%)
Feb 23, 2004	7.948	7.964	7.921	7.964	14,247	+0.02(+0.27%)
Feb 20, 2004	7.932	7.975	7.927	7.943	4,124	-0.03(-0.40%)
Feb 19, 2004	7.991	7.991	7.927	7.975	21,183	+0.01(+0.07%)
Feb 18, 2004	7.937	7.975	7.916	7.969	11,435	+0.06(+0.74%)
Feb 17, 2004	7.916	7.937	7.847	7.911	15,559	+0.01(+0.14%)
Feb 13, 2004	7.927	7.927	7.868	7.900	15,184	-0.06(-0.74%)
Feb 12, 2004	7.959	7.991	7.916	7.959	10,685	-0.01(-0.07%)
Feb 11, 2004	7.969	7.980	7.948	7.964	12,935	-0.01(-0.07%)
Feb 10, 2004	7.969	7.975	7.943	7.969	9,373	-0.01(-0.07%)
Feb 09, 2004	8.001	8.001	7.959	7.975	9,560	-0.02(-0.20%)
Feb 06, 2004	7.953	7.991	7.948	7.991	17,246	+0.01(+0.07%)
Feb 05, 2004	7.927	7.991	7.927	7.985	24,558	+0.08(+1.01%)
Feb 04, 2004	7.895	7.927	7.857	7.905	11,248	+0.03(+0.34%)
Feb 03, 2004	7.788	7.879	7.740	7.879	38,055	+0.07(+0.96%)
Feb 02, 2004	7.841	7.847	7.793	7.804	11,060	+0.01(+0.14%)
Jan 30, 2004	7.873	7.873	7.793	7.793	19,496	-0.05(-0.61%)
Jan 29, 2004	7.900	7.900	7.825	7.841	9,373	-0.06(-0.81%)
Jan 28, 2004	7.873	7.927	7.873	7.905	33,931	+0.01(+0.14%)
Jan 27, 2004	7.991	7.991	7.793	7.895	75,549	-0.08(-1.00%)
Jan 26, 2004	8.001	8.001	7.948	7.975	13,122	-0.01(-0.13%)
Jan 23, 2004	7.953	8.001	7.932	7.985	13,872	+0.02(+0.20%)
Jan 22, 2004	8.001	8.001	7.948	7.969	23,808	-0.03(-0.40%)
Jan 21, 2004	8.055	8.055	7.959	8.001	26,620	+0.02(+0.27%)
Jan 20, 2004	8.028	8.033	7.975	7.980	16,684	-0.05(-0.60%)
Jan 16, 2004	8.033	8.033	7.948	8.028	38,618	-0.01(-0.07%)
Jan 15, 2004	7.900	8.033	7.868	8.033	50,428	+0.13(+1.62%)
Jan 14, 2004	7.868	7.905	7.841	7.905	19,496	+0.06(+0.82%)
Jan 13, 2004	7.852	7.895	7.809	7.841	14,622	-0.02(-0.27%)
Jan 12, 2004	7.841	7.868	7.804	7.863	16,497	+0.07(+0.89%)
Jan 09, 2004	7.761	7.836	7.761	7.793	25,120	+0.04(+0.48%)
Jan 08, 2004	7.756	7.772	7.756	7.756	12,935	-0.02(-0.21%)
Jan 07, 2004	7.751	7.767	7.751	7.772	17,434	+0.07(+0.97%)
Jan 06, 2004	7.633	7.703	7.633	7.697	24,745	+0.07(+0.91%)
Jan 05, 2004	7.633	7.639	7.591	7.628	30,557	+0.01(+0.14%)
Jan 02, 2004	7.564	7.617	7.559	7.617	17,621	+0.06(+0.78%)
Dec 31, 2003	7.628	7.628	7.521	7.559	78,548	+0.14(+1.94%)
Dec 30, 2003	7.500	7.500	7.409	7.415	59,427	-0.06(-0.86%)
Dec 29, 2003	7.436	7.479	7.415	7.479	47,616	+0.04(+0.57%)
Dec 26, 2003	7.479	7.479	7.425	7.436	23,058	+0.02(+0.29%)
Dec 24, 2003	7.521	7.521	7.415	7.415	31,869	-0.09(-1.14%)
Dec 23, 2003	7.585	7.585	7.479	7.500	62,988	-0.07(-0.99%)
Dec 22, 2003	7.596	7.596	7.569	7.575	13,310	-0.03(-0.42%)
Dec 19, 2003	7.596	7.607	7.591	7.607	11,248	+0.01(+0.07%)
Dec 18, 2003	7.548	7.601	7.548	7.601	18,934	+0.03(+0.35%)
Dec 17, 2003	7.415	7.655	7.415	7.575	218,024	+0.17(+2.23%)
Dec 16, 2003	7.457	7.457	7.415	7.409	38,055	-0.14(-1.91%)
Dec 15, 2003	7.521	7.569	7.521	7.553	28,869	+0.04(+0.57%)
Dec 12, 2003	7.441	7.548	7.415	7.511	39,180	+0.07(+0.93%)
Dec 11, 2003	7.463	7.463	7.377	7.441	111,542	-0.06(-0.85%)
Dec 10, 2003	7.516	7.516	7.505	7.505	7,123	-0.04(-0.57%)
Dec 09, 2003	7.500	7.521	7.495	7.548	16,122	+0.06(+0.86%)
Dec 08, 2003	7.543	7.548	7.484	7.484	24,745	-0.03(-0.43%)
Dec 05, 2003	7.516	7.585	7.489	7.516	56,052	+0.03(+0.43%)
Dec 04, 2003	7.495	7.543	7.484	7.484	5,061	+0.02(+0.21%)
Dec 03, 2003	7.457	7.495	7.457	7.468	32,056	+0.04(+0.57%)
Dec 02, 2003	7.441	7.441	7.431	7.425	54,927	-0.06(-0.85%)
Dec 01, 2003	7.441	7.505	7.441	7.489	43,492	+0.06(+0.79%)
Nov 28, 2003	7.409	7.431	7.345	7.431	14,997	+0.06(+0.80%)
Nov 26, 2003	7.452	7.452	7.372	7.372	38,618	-0.06(-0.86%)
Nov 25, 2003	7.393	7.436	7.393	7.436	21,183	+0.05(+0.65%)
Nov 24, 2003	7.447	7.468	7.415	7.388	65,238	-0.10(-1.28%)
Nov 21, 2003	7.473	7.500	7.468	7.484	18,371	+0.01(+0.14%)
Nov 20, 2003	7.436	7.473	7.436	7.473	36,181	+0.05(+0.65%)
Nov 19, 2003	7.420	7.425	7.415	7.425	65,426	+0.01(+0.07%)
Nov 18, 2003	7.447	7.447	7.420	7.420	6,561	+0.01(+0.07%)
Nov 17, 2003	7.409	7.479	7.409	7.415	38,618	+0.03(+0.43%)
Nov 14, 2003	7.415	7.415	7.383	7.383	19,121	-0.03(-0.36%)
Nov 13, 2003	7.420	7.420	7.404	7.409	30,557	-0.02(-0.22%)
Nov 12, 2003	7.415	7.441	7.415	7.425	15,559	-0.04(-0.50%)
Nov 11, 2003	7.463	7.463	7.463	7.463	24,558	-0.07(-0.92%)
Nov 10, 2003	7.548	7.575	7.516	7.532	16,684	+0.02(+0.21%)
Nov 07, 2003	7.585	7.585	7.516	7.516	14,434	-0.04(-0.56%)
Nov 06, 2003	7.559	7.585	7.543	7.559	13,310	-0.01(-0.07%)
Nov 05, 2003	7.569	7.612	7.559	7.564	27,557	-0.01(-0.07%)
Nov 04, 2003	7.495	7.569	7.495	7.569	47,429	-0.04(-0.49%)
Nov 03, 2003	7.607	7.607	7.607	7.607	9,373	+0.07(+0.92%)
Oct 31, 2003	7.548	7.548	7.537	7.537	5,624	+0.00(+0.00%)
Oct 30, 2003	7.537	7.537	7.537	7.537	0	+0.00(+0.00%)
Oct 29, 2003	7.495	7.548	7.495	7.537	30,557	+0.03(+0.36%)
Oct 28, 2003	7.548	7.548	7.484	7.511	37,868	-0.06(-0.85%)
Oct 27, 2003	7.559	7.575	7.548	7.575	13,122	+0.05(+0.71%)
Oct 24, 2003	7.569	7.569	7.511	7.521	12,935	-0.02(-0.21%)
Oct 23, 2003	7.537	7.601	7.537	7.537	16,684	+0.01(+0.14%)
Oct 22, 2003	7.527	7.527	7.495	7.527	6,936	+0.00(+0.00%)
Oct 21, 2003	7.420	7.527	7.420	7.527	20,996	+0.05(+0.71%)
Oct 20, 2003	7.532	7.532	7.489	7.473	17,434	-0.09(-1.13%)
Oct 17, 2003	7.601	7.601	7.601	7.559	17,434	-0.01(-0.14%)
Oct 16, 2003	7.601	7.601	7.601	7.569	50,803	-0.03(-0.42%)
Oct 15, 2003	7.575	7.601	7.575	7.601	4,499	+0.04(+0.49%)
Oct 14, 2003	7.532	7.564	7.532	7.564	16,497	-0.02(-0.21%)
Oct 13, 2003	7.564	7.580	7.521	7.580	14,809	+0.00(+0.00%)
Oct 10, 2003	7.681	7.681	7.580	7.580	18,934	-0.13(-1.73%)
Oct 09, 2003	7.713	7.713	7.713	7.713	8,810	+0.00(+0.00%)
Oct 08, 2003	7.713	7.713	7.713	7.713	3,186	+0.00(+0.00%)
Oct 07, 2003	7.735	7.735	7.713	7.713	46,116	+0.03(+0.42%)
Oct 06, 2003	7.671	7.681	7.671	7.681	18,559	+0.05(+0.70%)
Oct 03, 2003	7.681	7.681	7.639	7.628	13,685	+0.01(+0.07%)
Oct 02, 2003	7.532	7.623	7.532	7.623	31,306	+0.13(+1.78%)
Oct 01, 2003	7.495	7.500	7.489	7.489	9,185	+0.03(+0.43%)
Sep 30, 2003	7.489	7.495	7.457	7.457	10,873	-0.03(-0.43%)
Sep 29, 2003	7.489	7.489	7.468	7.489	3,561	-0.04(-0.50%)
Sep 26, 2003	7.527	7.527	7.527	7.527	0	+0.00(+0.00%)
Sep 25, 2003	7.527	7.527	7.527	7.527	4,499	-0.03(-0.35%)
Sep 24, 2003	7.505	7.575	7.505	7.553	15,559	+0.09(+1.14%)
Sep 23, 2003	7.415	7.468	7.415	7.468	11,622	+0.04(+0.50%)
Sep 22, 2003	7.383	7.383	7.383	7.431	14,060	+0.01(+0.07%)
Sep 19, 2003	7.393	7.415	7.393	7.425	31,494	+0.02(+0.22%)
Sep 18, 2003	7.361	7.436	7.361	7.409	41,617	-0.01(-0.07%)
Sep 17, 2003	7.335	7.415	7.335	7.415	12,747	+0.14(+1.91%)
Sep 16, 2003	7.303	7.297	7.276	7.276	2,624	-0.03(-0.37%)
Sep 15, 2003	7.271	7.303	7.255	7.303	14,247	+0.03(+0.44%)
Sep 12, 2003	7.239	7.271	7.228	7.271	19,496	+0.00(+0.00%)
Sep 11, 2003	7.175	7.271	7.175	7.271	17,059	+0.02(+0.29%)
Sep 10, 2003	7.132	7.255	7.132	7.249	59,801	+0.10(+1.34%)
Sep 09, 2003	7.185	7.207	7.153	7.153	21,183	-0.02(-0.30%)
Sep 08, 2003	7.201	7.276	7.175	7.175	24,370	-0.02(-0.22%)
Sep 05, 2003	7.105	7.191	7.105	7.191	4,874	+0.07(+0.97%)
Sep 04, 2003	7.132	7.191	7.121	7.121	13,122	+0.02(+0.30%)
Sep 03, 2003	7.116	7.175	7.073	7.100	40,867	-0.03(-0.37%)
Sep 02, 2003	7.041	7.127	7.041	7.127	41,055	+0.09(+1.21%)
Aug 29, 2003	6.961	7.041	6.961	7.041	21,558	+0.06(+0.84%)
Aug 28, 2003	7.009	7.009	6.951	6.983	24,183	-0.02(-0.30%)
Aug 27, 2003	6.977	7.015	6.940	7.004	36,368	-0.02(-0.23%)
Aug 26, 2003	7.057	7.068	6.988	7.020	39,368	-0.03(-0.45%)
Aug 25, 2003	7.020	7.063	7.020	7.052	33,744	+0.05(+0.76%)
Aug 22, 2003	7.036	7.063	6.967	6.999	45,179	-0.03(-0.46%)
Aug 21, 2003	7.105	7.105	7.031	7.031	41,430	-0.09(-1.27%)
Aug 20, 2003	7.159	7.175	7.121	7.121	48,366	-0.08(-1.11%)
Aug 19, 2003	7.212	7.228	7.111	7.201	55,677	-0.05(-0.74%)
Aug 18, 2003	7.297	7.335	7.217	7.255	17,246	-0.03(-0.37%)
Aug 15, 2003	7.308	7.335	7.255	7.281	3,749	-0.05(-0.73%)
Aug 14, 2003	7.383	7.393	7.244	7.335	80,048	-0.03(-0.36%)
Aug 13, 2003	7.415	7.415	7.361	7.361	8,998	-0.13(-1.78%)
Aug 12, 2003	7.495	7.500	7.457	7.495	14,060	-0.04(-0.57%)
Aug 11, 2003	7.468	7.537	7.468	7.537	14,247	+0.06(+0.86%)
Aug 08, 2003	7.351	7.479	7.351	7.473	13,310	+0.19(+2.64%)
Aug 07, 2003	7.340	7.420	7.281	7.281	40,305	-0.08(-1.09%)
Aug 06, 2003	7.420	7.420	7.361	7.361	29,807	-0.07(-0.93%)
Aug 05, 2003	7.468	7.468	7.372	7.431	33,556	-0.04(-0.50%)
Aug 04, 2003	7.628	7.655	7.361	7.468	81,548	-0.13(-1.75%)
Aug 01, 2003	7.511	7.601	7.511	7.601	14,622	+0.10(+1.28%)
Jul 31, 2003	7.607	7.628	7.495	7.505	32,431	-0.10(-1.26%)
Jul 30, 2003	7.628	7.628	7.601	7.601	8,998	-0.05(-0.70%)
Jul 29, 2003	7.628	7.655	7.521	7.655	48,928	+0.00(+0.00%)
Jul 28, 2003	7.831	7.841	7.601	7.655	105,918	-0.18(-2.25%)
Jul 25, 2003	7.815	7.836	7.799	7.831	10,498	+0.07(+0.89%)
Jul 24, 2003	7.836	7.841	7.761	7.761	16,497	-0.08(-1.02%)
Jul 23, 2003	7.751	7.841	7.745	7.841	16,309	+0.06(+0.82%)
Jul 22, 2003	7.900	7.900	7.729	7.777	38,430	-0.17(-2.08%)
Jul 21, 2003	7.953	7.996	7.911	7.943	5,811	+0.02(+0.20%)
Jul 18, 2003	7.884	7.975	7.868	7.927	21,746	+0.10(+1.23%)
Jul 17, 2003	7.959	7.959	7.831	7.831	27,182	-0.14(-1.81%)
Jul 16, 2003	8.108	8.135	7.959	7.975	24,558	-0.19(-2.29%)
Jul 15, 2003	8.215	8.343	8.161	8.161	41,992	-0.11(-1.29%)
Jul 14, 2003	8.215	8.321	8.172	8.268	23,245	+0.05(+0.58%)
Jul 11, 2003	8.295	8.295	8.220	8.220	17,059	-0.07(-0.90%)
Jul 10, 2003	8.311	8.311	8.241	8.295	10,873	+0.01(+0.13%)
Jul 09, 2003	8.252	8.289	8.215	8.284	32,056	+0.03(+0.39%)
Jul 08, 2003	8.257	8.305	8.204	8.252	17,434	+0.01(+0.13%)
Jul 07, 2003	8.188	8.257	8.172	8.241	11,997	+0.00(+0.00%)
Jul 03, 2003	8.172	8.241	8.151	8.241	11,435	+0.07(+0.85%)
Jul 02, 2003	8.161	8.231	8.140	8.172	24,745	+0.03(+0.33%)