BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.148	6.262	6.130	6.184	57,530	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.080	6.130	127,358	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,139	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,100	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,174	+0.00(+0.00%)
Jul 23, 2004	6.089	6.098	6.061	6.098	32,937	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.048	6.093	53,797	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.089	73,340	-0.03(-0.45%)
Jul 20, 2004	6.071	6.130	6.071	6.116	125,381	+0.01(+0.22%)
Jul 19, 2004	6.084	6.130	6.066	6.102	173,031	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,206	+0.01(+0.23%)
Jul 15, 2004	6.112	6.134	6.039	6.071	139,874	-0.04(-0.67%)
Jul 14, 2004	6.084	6.112	6.084	6.112	54,236	+0.01(+0.15%)
Jul 13, 2004	6.107	6.162	6.075	6.102	118,574	-0.07(-1.11%)
Jul 12, 2004	6.143	6.180	6.125	6.171	90,907	+0.05(+0.74%)
Jul 09, 2004	6.130	6.134	6.098	6.125	45,453	+0.02(+0.30%)
Jul 08, 2004	6.121	6.130	6.093	6.107	100,788	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.021	6.084	79,928	+0.08(+1.29%)
Jul 06, 2004	5.984	6.030	5.957	6.007	337,498	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.966	180,058	+0.00(+0.00%)
Jul 01, 2004	5.957	5.970	5.934	5.966	165,565	+0.05(+0.77%)
Jun 30, 2004	5.866	5.957	5.857	5.920	107,376	+0.02(+0.39%)
Jun 29, 2004	5.893	5.916	5.852	5.898	72,681	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.875	5.875	68,290	-0.05(-0.77%)
Jun 25, 2004	5.866	5.939	5.866	5.920	53,358	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,661	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,824	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.857	5.911	118,355	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.875	5.893	106,497	-0.00(-0.08%)
Jun 18, 2004	5.825	5.902	5.816	5.898	87,613	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.793	66,533	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.775	110,669	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,428	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.793	5.802	50,064	-0.08(-1.39%)
Jun 10, 2004	5.907	5.957	5.866	5.884	162,271	-0.02(-0.39%)
Jun 09, 2004	5.934	5.948	5.907	5.907	69,827	-0.02(-0.31%)
Jun 08, 2004	5.966	5.975	5.916	5.925	92,883	-0.03(-0.54%)
Jun 07, 2004	5.934	5.966	5.925	5.957	85,856	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.925	132,408	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,183	+0.01(+0.15%)
Jun 02, 2004	5.939	5.975	5.939	5.952	130,432	+0.01(+0.23%)
Jun 01, 2004	5.966	5.966	5.929	5.939	115,281	-0.02(-0.38%)
May 28, 2004	5.957	5.989	5.943	5.961	125,162	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.939	5.984	78,171	+0.01(+0.23%)
May 26, 2004	5.939	5.989	5.925	5.970	74,658	+0.05(+0.85%)
May 25, 2004	5.875	5.929	5.866	5.920	117,916	+0.09(+1.48%)
May 24, 2004	5.829	5.866	5.793	5.834	147,559	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,361	+0.01(+0.16%)
May 20, 2004	5.738	5.793	5.715	5.793	95,518	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,340	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,165	+0.00(+0.08%)
May 17, 2004	5.684	5.747	5.684	5.734	113,963	+0.05(+0.88%)
May 14, 2004	5.670	5.715	5.647	5.684	181,375	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,687	-0.08(-1.36%)
May 12, 2004	5.775	5.775	5.693	5.702	142,948	-0.08(-1.34%)
May 11, 2004	5.693	5.779	5.684	5.779	139,435	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.629	5.684	222,657	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.702	5.765	194,550	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.816	5.866	256,692	-0.10(-1.75%)
May 05, 2004	5.980	5.989	5.939	5.970	114,841	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,741	+0.00(+0.00%)
May 03, 2004	5.989	5.993	5.948	5.993	80,806	+0.03(+0.46%)
Apr 30, 2004	5.948	5.989	5.943	5.966	65,874	+0.05(+0.77%)
Apr 29, 2004	5.966	5.993	5.916	5.920	129,993	-0.07(-1.14%)
Apr 28, 2004	6.030	6.030	5.961	5.989	69,168	-0.02(-0.30%)
Apr 27, 2004	6.016	6.039	5.966	6.007	165,565	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.007	6.016	158,319	-0.09(-1.49%)
Apr 23, 2004	6.153	6.153	6.084	6.107	147,120	-0.03(-0.52%)
Apr 22, 2004	6.125	6.171	6.125	6.139	178,301	+0.01(+0.22%)
Apr 21, 2004	6.130	6.180	6.121	6.125	168,200	+0.00(+0.00%)
Apr 20, 2004	6.175	6.203	6.125	6.125	130,651	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,743	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,897	+0.06(+0.96%)
Apr 15, 2004	6.194	6.221	6.166	6.171	128,456	-0.01(-0.22%)
Apr 14, 2004	6.262	6.262	6.180	6.184	115,720	-0.08(-1.31%)
Apr 13, 2004	6.326	6.326	6.266	6.266	147,779	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.367	109,132	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,364	+0.03(+0.50%)
Apr 07, 2004	6.307	6.417	6.307	6.371	141,191	+0.03(+0.50%)
Apr 06, 2004	6.403	6.408	6.294	6.339	144,485	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.408	325,421	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.681	6.690	249,007	-0.06(-0.88%)
Apr 01, 2004	6.786	6.786	6.740	6.749	102,325	-0.00(-0.07%)
Mar 31, 2004	6.726	6.763	6.726	6.754	59,726	+0.03(+0.41%)
Mar 30, 2004	6.763	6.763	6.722	6.726	73,121	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.736	6.767	173,250	+0.00(+0.07%)
Mar 26, 2004	6.763	6.781	6.763	6.763	144,485	-0.01(-0.20%)
Mar 25, 2004	6.790	6.795	6.763	6.776	69,388	-0.01(-0.13%)
Mar 24, 2004	6.786	6.786	6.731	6.786	176,764	+0.01(+0.13%)
Mar 23, 2004	6.776	6.804	6.772	6.776	113,743	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,283	+0.04(+0.61%)
Mar 19, 2004	6.786	6.804	6.695	6.726	193,232	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.763	6.781	61,483	-0.01(-0.20%)
Mar 17, 2004	6.776	6.795	6.754	6.795	114,402	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,058	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,969	+0.01(+0.20%)
Mar 12, 2004	6.722	6.740	6.690	6.726	89,589	+0.02(+0.34%)
Mar 11, 2004	6.685	6.722	6.685	6.704	86,076	-0.04(-0.54%)
Mar 10, 2004	6.722	6.745	6.713	6.740	137,019	+0.01(+0.20%)
Mar 09, 2004	6.754	6.767	6.722	6.726	142,509	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.736	6.754	87,833	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,227	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.722	107,156	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.713	6.740	113,963	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,615	+0.03(+0.48%)
Mar 01, 2004	6.722	6.722	6.681	6.699	66,753	+0.00(+0.07%)
Feb 27, 2004	6.717	6.717	6.681	6.695	55,554	-0.02(-0.27%)
Feb 26, 2004	6.699	6.717	6.690	6.713	45,234	+0.01(+0.20%)
Feb 25, 2004	6.704	6.726	6.695	6.699	61,702	+0.00(+0.07%)
Feb 24, 2004	6.736	6.740	6.676	6.695	113,085	-0.03(-0.47%)
Feb 23, 2004	6.713	6.736	6.676	6.726	134,165	+0.01(+0.20%)
Feb 20, 2004	6.681	6.713	6.654	6.713	135,702	+0.01(+0.14%)
Feb 19, 2004	6.731	6.731	6.681	6.704	66,094	-0.01(-0.20%)
Feb 18, 2004	6.722	6.745	6.695	6.717	131,969	+0.01(+0.14%)
Feb 17, 2004	6.745	6.745	6.690	6.708	126,918	-0.03(-0.47%)
Feb 13, 2004	6.695	6.763	6.695	6.740	141,191	+0.03(+0.41%)
Feb 12, 2004	6.713	6.945	6.690	6.713	118,574	-0.03(-0.41%)
Feb 11, 2004	6.754	6.772	6.731	6.740	97,494	-0.01(-0.13%)
Feb 10, 2004	6.776	6.776	6.740	6.749	103,203	-0.01(-0.13%)
Feb 09, 2004	6.749	6.758	6.722	6.758	91,566	+0.00(+0.00%)
Feb 06, 2004	6.717	6.758	6.717	6.758	62,800	+0.05(+0.82%)
Feb 05, 2004	6.754	6.767	6.704	6.704	48,088	-0.04(-0.54%)
Feb 04, 2004	6.736	6.781	6.695	6.740	155,464	+0.01(+0.20%)
Feb 03, 2004	6.622	6.731	6.622	6.726	108,693	+0.11(+1.65%)
Feb 02, 2004	6.658	6.676	6.617	6.617	117,037	-0.05(-0.75%)
Jan 30, 2004	6.640	6.672	6.613	6.667	73,340	+0.05(+0.69%)
Jan 29, 2004	6.654	6.658	6.617	6.622	54,456	-0.03(-0.48%)
Jan 28, 2004	6.672	6.672	6.617	6.654	76,414	+0.01(+0.14%)
Jan 27, 2004	6.649	6.654	6.603	6.644	111,767	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,595	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,370	-0.03(-0.48%)
Jan 22, 2004	6.695	6.695	6.626	6.667	266,793	+0.01(+0.14%)
Jan 21, 2004	6.681	6.699	6.649	6.658	99,031	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.654	123,186	-0.02(-0.27%)
Jan 16, 2004	6.640	6.672	6.626	6.672	77,951	+0.05(+0.69%)
Jan 15, 2004	6.640	6.658	6.608	6.626	102,764	+0.02(+0.34%)
Jan 14, 2004	6.581	6.631	6.549	6.603	85,417	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,238	-0.08(-1.17%)
Jan 12, 2004	6.558	6.672	6.558	6.622	105,838	+0.03(+0.48%)
Jan 09, 2004	6.535	6.581	6.535	6.590	79,269	+0.08(+1.26%)
Jan 08, 2004	6.421	6.508	6.421	6.508	54,456	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.467	101,886	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.408	104,960	+0.00(+0.00%)
Jan 05, 2004	6.358	6.408	6.353	6.408	162,710	+0.05(+0.79%)
Jan 02, 2004	6.385	6.385	6.358	6.358	81,245	-0.03(-0.43%)
Dec 31, 2003	6.339	6.385	6.312	6.385	107,815	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.285	6.312	110,450	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.303	158,099	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.285	6.298	60,604	-0.01(-0.22%)
Dec 24, 2003	6.276	6.312	6.248	6.312	186,425	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.253	6.285	165,785	-0.00(-0.07%)
Dec 22, 2003	6.303	6.317	6.248	6.289	144,705	-0.03(-0.43%)
Dec 19, 2003	6.244	6.317	6.239	6.317	168,639	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.253	6.294	177,642	+0.00(+0.00%)
Dec 17, 2003	6.253	6.317	6.239	6.294	251,642	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.262	175,885	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.235	159,417	-0.05(-0.80%)
Dec 12, 2003	6.266	6.335	6.248	6.285	181,814	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,734	-0.08(-1.29%)
Dec 10, 2003	6.344	6.344	6.289	6.330	83,661	+0.00(+0.00%)
Dec 09, 2003	6.294	6.330	6.294	6.330	229,025	+0.00(+0.00%)
Dec 08, 2003	6.376	6.408	6.330	6.330	70,705	+0.00(+0.00%)
Dec 05, 2003	6.326	6.376	6.326	6.330	66,094	-0.01(-0.14%)
Dec 04, 2003	6.385	6.394	6.298	6.339	110,230	-0.04(-0.57%)
Dec 03, 2003	6.353	6.376	6.339	6.376	98,153	+0.01(+0.14%)
Dec 02, 2003	6.285	6.344	6.266	6.367	165,785	+0.12(+1.89%)
Dec 01, 2003	6.280	6.367	6.248	6.248	136,800	-0.01(-0.22%)
Nov 28, 2003	6.257	6.262	6.239	6.262	19,323	+0.01(+0.22%)
Nov 26, 2003	6.207	6.248	6.203	6.248	107,815	+0.04(+0.66%)
Nov 25, 2003	6.239	6.239	6.207	6.207	51,162	+0.00(+0.00%)
Nov 24, 2003	6.225	6.262	6.207	6.207	131,530	-0.03(-0.44%)
Nov 21, 2003	6.230	6.248	6.203	6.235	70,266	+0.00(+0.07%)
Nov 20, 2003	6.257	6.276	6.230	6.230	87,394	-0.04(-0.65%)
Nov 19, 2003	6.280	6.303	6.248	6.271	77,732	+0.02(+0.36%)
Nov 18, 2003	6.257	6.280	6.230	6.248	121,209	-0.04(-0.58%)
Nov 17, 2003	6.262	6.285	6.262	6.285	129,553	+0.03(+0.44%)
Nov 14, 2003	6.253	6.257	6.235	6.257	114,841	+0.02(+0.29%)
Nov 13, 2003	6.239	6.239	6.189	6.239	170,835	+0.01(+0.15%)
Nov 12, 2003	6.330	6.330	6.225	6.230	140,972	-0.10(-1.65%)
Nov 11, 2003	6.362	6.376	6.348	6.335	80,147	+0.01(+0.14%)
Nov 10, 2003	6.339	6.339	6.271	6.326	72,901	+0.03(+0.51%)
Nov 07, 2003	6.307	6.307	6.289	6.294	37,329	-0.05(-0.86%)
Nov 06, 2003	6.371	6.371	6.307	6.348	67,851	-0.02(-0.29%)
Nov 05, 2003	6.330	6.389	6.312	6.367	141,631	+0.03(+0.43%)
Nov 04, 2003	6.298	6.339	6.294	6.339	110,065	+0.12(+1.90%)
Nov 03, 2003	6.244	6.244	6.221	6.221	22,953	+0.00(+0.07%)
Oct 31, 2003	6.239	6.239	6.203	6.216	41,720	-0.00(-0.07%)
Oct 30, 2003	6.298	6.298	6.221	6.221	64,118	-0.04(-0.58%)
Oct 29, 2003	6.262	6.262	6.194	6.257	87,613	-0.00(-0.07%)
Oct 28, 2003	6.276	6.294	6.262	6.262	93,542	+0.00(+0.07%)
Oct 27, 2003	6.271	6.298	6.230	6.257	79,489	-0.01(-0.15%)
Oct 24, 2003	6.225	6.266	6.225	6.266	46,990	+0.04(+0.66%)
Oct 23, 2003	6.262	6.262	6.221	6.225	39,305	-0.02(-0.29%)
Oct 22, 2003	6.239	6.262	6.198	6.244	104,301	+0.05(+0.73%)
Oct 21, 2003	6.207	6.239	6.184	6.198	77,512	+0.03(+0.44%)
Oct 20, 2003	6.221	6.221	6.194	6.171	72,462	-0.04(-0.59%)
Oct 17, 2003	6.198	6.207	6.189	6.207	31,180	+0.01(+0.15%)
Oct 16, 2003	6.212	6.225	6.175	6.198	42,159	+0.00(+0.07%)
Oct 15, 2003	6.189	6.203	6.166	6.194	51,601	-0.04(-0.58%)
Oct 14, 2003	6.207	6.257	6.157	6.230	61,922	+0.04(+0.59%)
Oct 13, 2003	6.239	6.253	6.239	6.194	53,578	-0.02(-0.29%)
Oct 10, 2003	6.166	6.225	6.166	6.212	88,491	+0.01(+0.22%)
Oct 09, 2003	6.239	6.239	6.198	6.198	76,414	-0.02(-0.37%)
Oct 08, 2003	6.212	6.253	6.203	6.221	87,613	-0.02(-0.36%)
Oct 07, 2003	6.266	6.289	6.203	6.244	105,180	-0.02(-0.36%)
Oct 06, 2003	6.289	6.294	6.266	6.266	57,750	-0.00(-0.07%)
Oct 03, 2003	6.330	6.330	6.330	6.271	47,649	-0.06(-0.94%)
Oct 02, 2003	6.330	6.330	6.216	6.330	147,340	+0.04(+0.65%)
Oct 01, 2003	6.266	6.339	6.244	6.289	101,447	+0.07(+1.10%)
Sep 30, 2003	6.221	6.262	6.212	6.221	75,536	+0.00(+0.07%)
Sep 29, 2003	6.157	6.166	6.157	6.216	51,601	+0.08(+1.26%)
Sep 26, 2003	6.166	6.184	6.148	6.139	41,940	-0.02(-0.30%)
Sep 25, 2003	6.162	6.162	6.125	6.157	51,821	+0.01(+0.22%)
Sep 24, 2003	6.125	6.153	6.125	6.143	47,429	+0.02(+0.37%)
Sep 23, 2003	6.148	6.207	6.116	6.121	180,277	-0.05(-0.74%)
Sep 22, 2003	6.148	6.166	6.148	6.166	46,990	+0.02(+0.30%)
Sep 19, 2003	6.153	6.153	6.107	6.148	93,322	+0.00(+0.00%)
Sep 18, 2003	6.121	6.143	6.121	6.148	123,844	+0.02(+0.30%)
Sep 17, 2003	6.143	6.148	6.121	6.130	76,195	-0.00(-0.07%)
Sep 16, 2003	6.102	6.143	6.107	6.134	47,210	+0.03(+0.52%)
Sep 15, 2003	6.116	6.148	6.093	6.102	93,322	-0.05(-0.74%)
Sep 12, 2003	6.180	6.207	6.112	6.148	104,960	-0.02(-0.30%)
Sep 11, 2003	6.112	6.166	6.084	6.166	59,726	+0.03(+0.45%)
Sep 10, 2003	6.102	6.162	6.093	6.139	103,862	+0.04(+0.67%)
Sep 09, 2003	6.125	6.157	6.098	6.098	129,553	-0.04(-0.67%)
Sep 08, 2003	6.125	6.139	6.112	6.139	113,963	+0.01(+0.22%)
Sep 05, 2003	6.107	6.139	6.107	6.125	65,655	+0.02(+0.30%)
Sep 04, 2003	6.139	6.139	6.102	6.107	99,690	-0.02(-0.30%)
Sep 03, 2003	6.139	6.207	6.102	6.125	72,681	-0.01(-0.22%)
Sep 02, 2003	6.180	6.198	6.134	6.139	42,379	+0.00(+0.07%)
Aug 29, 2003	6.148	6.153	6.112	6.134	52,260	+0.03(+0.52%)
Aug 28, 2003	6.134	6.203	6.102	6.102	79,708	-0.04(-0.67%)
Aug 27, 2003	6.166	6.194	6.116	6.143	96,396	+0.02(+0.37%)
Aug 26, 2003	6.216	6.276	6.121	6.121	106,058	-0.10(-1.54%)
Aug 25, 2003	6.230	6.230	6.148	6.216	65,655	+0.00(+0.00%)
Aug 22, 2003	6.194	6.225	6.166	6.216	40,842	+0.00(+0.00%)
Aug 21, 2003	6.198	6.230	6.148	6.216	54,456	-0.01(-0.15%)
Aug 20, 2003	6.203	6.257	6.180	6.225	65,435	+0.01(+0.22%)
Aug 19, 2003	6.125	6.216	6.125	6.212	57,750	+0.10(+1.56%)
Aug 18, 2003	6.139	6.166	6.116	6.116	65,216	+0.00(+0.00%)
Aug 15, 2003	6.052	6.148	6.052	6.116	46,551	+0.08(+1.28%)
Aug 14, 2003	6.125	6.171	6.011	6.039	171,055	-0.09(-1.49%)
Aug 13, 2003	6.162	6.171	6.080	6.130	89,809	-0.04(-0.59%)
Aug 12, 2003	6.171	6.212	6.143	6.166	60,165	-0.00(-0.07%)
Aug 11, 2003	6.216	6.285	6.143	6.171	127,358	-0.07(-1.09%)
Aug 08, 2003	6.225	6.257	6.198	6.239	46,551	-0.02(-0.29%)
Aug 07, 2003	6.216	6.262	6.175	6.257	72,462	+0.08(+1.25%)
Aug 06, 2003	6.189	6.253	6.139	6.180	62,361	-0.01(-0.15%)
Aug 05, 2003	6.194	6.230	6.116	6.189	73,121	+0.03(+0.44%)
Aug 04, 2003	6.148	6.239	6.116	6.162	149,535	-0.01(-0.15%)