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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.175	6.205	6.171	6.197	98,814	+0.03(+0.56%)
Jul 29, 2004	6.136	6.162	6.136	6.162	28,232	+0.04(+0.64%)
Jul 28, 2004	6.128	6.158	6.102	6.123	117,327	-0.03(-0.56%)
Jul 27, 2004	6.192	6.197	6.145	6.158	62,250	-0.04(-0.63%)
Jul 26, 2004	6.192	6.214	6.184	6.197	88,863	-0.03(-0.55%)
Jul 23, 2004	6.231	6.231	6.197	6.231	44,894	+0.00(+0.07%)
Jul 22, 2004	6.179	6.227	6.175	6.227	28,695	+0.05(+0.77%)
Jul 21, 2004	6.253	6.253	6.153	6.179	55,076	-0.07(-1.17%)
Jul 20, 2004	6.236	6.274	6.220	6.253	76,830	-0.01(-0.14%)
Jul 19, 2004	6.266	6.279	6.223	6.261	70,581	+0.03(+0.42%)
Jul 16, 2004	6.223	6.270	6.201	6.236	71,044	+0.01(+0.21%)
Jul 15, 2004	6.236	6.240	6.210	6.223	34,018	-0.01(-0.21%)
Jul 14, 2004	6.253	6.253	6.192	6.236	62,945	-0.03(-0.48%)
Jul 13, 2004	6.205	6.296	6.201	6.266	80,069	+0.00(+0.00%)
Jul 12, 2004	6.244	6.266	6.240	6.266	51,374	+0.03(+0.42%)
Jul 09, 2004	6.201	6.253	6.188	6.240	71,970	+0.05(+0.77%)
Jul 08, 2004	6.179	6.201	6.166	6.192	61,788	+0.03(+0.49%)
Jul 07, 2004	6.132	6.175	6.132	6.162	71,970	+0.03(+0.49%)
Jul 06, 2004	6.115	6.132	6.097	6.132	77,292	+0.03(+0.50%)
Jul 02, 2004	6.058	6.106	6.045	6.102	109,922	+0.07(+1.15%)
Jul 01, 2004	5.998	6.032	5.976	6.032	90,483	+0.05(+0.79%)
Jun 30, 2004	5.963	5.985	5.955	5.985	49,291	+0.03(+0.44%)
Jun 29, 2004	6.006	6.006	5.942	5.959	36,100	-0.06(-0.93%)
Jun 28, 2004	6.028	6.045	6.011	6.015	51,605	-0.01(-0.22%)
Jun 25, 2004	6.058	6.071	5.994	6.028	62,019	-0.01(-0.14%)
Jun 24, 2004	5.994	6.037	5.989	6.037	79,607	+0.09(+1.45%)
Jun 23, 2004	5.950	5.963	5.916	5.950	72,201	+0.02(+0.29%)
Jun 22, 2004	5.937	5.946	5.911	5.933	60,399	+0.01(+0.22%)
Jun 21, 2004	5.911	5.937	5.907	5.920	53,457	+0.04(+0.74%)
Jun 18, 2004	5.890	5.903	5.873	5.877	34,712	+0.00(+0.00%)
Jun 17, 2004	5.937	5.937	5.847	5.877	78,912	-0.05(-0.80%)
Jun 16, 2004	5.903	5.946	5.890	5.924	74,978	+0.04(+0.66%)
Jun 15, 2004	5.855	5.911	5.829	5.886	113,393	+0.06(+1.11%)
Jun 14, 2004	5.898	5.911	5.803	5.821	133,989	-0.08(-1.32%)
Jun 10, 2004	5.898	5.907	5.881	5.898	97,888	-0.06(-0.94%)
Jun 09, 2004	6.011	6.011	5.942	5.955	75,210	-0.04(-0.72%)
Jun 08, 2004	5.976	5.998	5.963	5.998	64,102	-0.01(-0.22%)
Jun 07, 2004	5.994	6.015	5.985	6.011	34,249	+0.00(+0.07%)
Jun 04, 2004	6.028	6.032	5.968	6.006	61,093	+0.00(+0.00%)
Jun 03, 2004	6.024	6.045	5.998	6.006	42,349	+0.00(+0.00%)
Jun 02, 2004	6.071	6.076	5.963	6.006	124,038	-0.03(-0.50%)
Jun 01, 2004	6.063	6.084	6.037	6.037	42,580	-0.03(-0.50%)
May 28, 2004	6.093	6.145	6.058	6.067	152,271	-0.03(-0.50%)
May 27, 2004	6.128	6.128	6.093	6.097	59,473	-0.03(-0.42%)
May 26, 2004	6.071	6.123	6.071	6.123	50,911	+0.04(+0.71%)
May 25, 2004	5.972	6.093	5.972	6.080	109,459	+0.11(+1.88%)
May 24, 2004	5.959	5.985	5.955	5.968	33,555	-0.01(-0.14%)
May 21, 2004	5.924	5.981	5.924	5.976	40,497	+0.06(+0.95%)
May 20, 2004	5.890	5.955	5.886	5.920	134,684	+0.01(+0.22%)
May 19, 2004	5.864	5.907	5.860	5.907	84,466	+0.05(+0.81%)
May 18, 2004	5.812	5.877	5.812	5.860	74,284	+0.05(+0.82%)
May 17, 2004	5.790	5.842	5.782	5.812	69,193	+0.00(+0.07%)
May 14, 2004	5.704	5.812	5.704	5.808	119,410	+0.10(+1.82%)
May 13, 2004	5.713	5.726	5.682	5.704	98,351	+0.00(+0.00%)
May 12, 2004	5.769	5.773	5.700	5.704	129,592	-0.09(-1.49%)
May 11, 2004	5.682	5.790	5.682	5.790	160,139	+0.13(+2.29%)
May 10, 2004	5.730	5.769	5.652	5.661	187,215	-0.10(-1.65%)
May 07, 2004	5.704	5.786	5.704	5.756	203,877	-0.13(-2.27%)
May 06, 2004	5.933	5.933	5.877	5.890	166,156	-0.04(-0.73%)
May 05, 2004	5.968	5.976	5.933	5.933	85,392	-0.03(-0.51%)
May 04, 2004	5.985	6.011	5.963	5.963	109,691	-0.02(-0.36%)
May 03, 2004	5.972	6.006	5.963	5.985	109,922	-0.00(-0.07%)
Apr 30, 2004	5.950	5.994	5.950	5.989	94,880	+0.04(+0.73%)
Apr 29, 2004	5.972	5.998	5.946	5.946	87,938	-0.03(-0.43%)
Apr 28, 2004	5.963	5.985	5.950	5.972	143,940	+0.00(+0.07%)
Apr 27, 2004	5.976	5.985	5.963	5.968	69,887	+0.00(+0.00%)
Apr 26, 2004	6.024	6.024	5.955	5.968	216,605	-0.05(-0.86%)
Apr 23, 2004	6.028	6.037	6.019	6.019	142,552	-0.03(-0.43%)
Apr 22, 2004	6.058	6.058	6.011	6.045	106,682	+0.00(+0.00%)
Apr 21, 2004	6.080	6.080	6.015	6.045	161,759	-0.03(-0.43%)
Apr 20, 2004	6.071	6.089	6.054	6.071	205,728	-0.02(-0.35%)
Apr 19, 2004	6.106	6.128	6.093	6.093	101,360	-0.02(-0.35%)
Apr 16, 2004	6.058	6.119	6.058	6.115	142,089	+0.06(+0.93%)
Apr 15, 2004	6.041	6.110	6.028	6.058	208,274	+0.02(+0.36%)
Apr 14, 2004	6.162	6.162	5.942	6.037	326,065	-0.17(-2.72%)
Apr 13, 2004	6.257	6.257	6.197	6.205	135,146	-0.05(-0.83%)
Apr 12, 2004	6.287	6.309	6.231	6.257	92,103	-0.04(-0.62%)
Apr 08, 2004	6.283	6.318	6.279	6.296	126,121	+0.01(+0.21%)
Apr 07, 2004	6.188	6.287	6.188	6.283	180,041	+0.09(+1.39%)
Apr 06, 2004	6.227	6.227	6.153	6.197	319,585	-0.03(-0.49%)
Apr 05, 2004	6.439	6.447	6.158	6.227	324,907	-0.22(-3.42%)
Apr 02, 2004	6.590	6.590	6.408	6.447	300,609	-0.18(-2.74%)
Apr 01, 2004	6.603	6.629	6.599	6.629	90,715	+0.03(+0.46%)
Mar 31, 2004	6.586	6.616	6.581	6.599	59,473	+0.01(+0.13%)
Mar 30, 2004	6.599	6.611	6.577	6.590	107,608	-0.02(-0.33%)
Mar 29, 2004	6.650	6.663	6.603	6.611	95,806	-0.06(-0.91%)
Mar 26, 2004	6.685	6.685	6.655	6.672	102,054	-0.03(-0.45%)
Mar 25, 2004	6.711	6.711	6.685	6.702	34,943	-0.01(-0.13%)
Mar 24, 2004	6.663	6.715	6.663	6.711	90,020	+0.03(+0.52%)
Mar 23, 2004	6.707	6.707	6.650	6.676	134,684	-0.03(-0.45%)
Mar 22, 2004	6.715	6.741	6.698	6.707	109,691	-0.01(-0.19%)
Mar 19, 2004	6.707	6.720	6.702	6.720	63,176	+0.00(+0.00%)
Mar 18, 2004	6.793	6.793	6.711	6.720	94,880	-0.06(-0.83%)
Mar 17, 2004	6.776	6.806	6.776	6.776	101,823	+0.00(+0.00%)
Mar 16, 2004	6.789	6.789	6.771	6.776	108,534	+0.01(+0.13%)
Mar 15, 2004	6.784	6.806	6.767	6.767	90,715	+0.00(+0.00%)
Mar 12, 2004	6.732	6.793	6.724	6.767	81,226	+0.02(+0.32%)
Mar 11, 2004	6.732	6.771	6.711	6.745	114,550	-0.01(-0.19%)
Mar 10, 2004	6.737	6.784	6.732	6.758	74,515	+0.03(+0.38%)
Mar 09, 2004	6.711	6.732	6.702	6.732	116,170	+0.01(+0.13%)
Mar 08, 2004	6.728	6.728	6.698	6.724	86,549	+0.01(+0.19%)
Mar 05, 2004	6.659	6.741	6.659	6.711	83,078	+0.06(+0.84%)
Mar 04, 2004	6.676	6.676	6.637	6.655	135,609	-0.00(-0.07%)
Mar 03, 2004	6.676	6.685	6.655	6.659	78,450	-0.01(-0.19%)
Mar 02, 2004	6.663	6.689	6.655	6.672	39,109	-0.01(-0.13%)
Mar 01, 2004	6.655	6.681	6.655	6.681	40,729	+0.03(+0.45%)
Feb 27, 2004	6.650	6.655	6.633	6.650	67,342	-0.01(-0.13%)
Feb 26, 2004	6.642	6.676	6.611	6.659	94,880	+0.00(+0.07%)
Feb 25, 2004	6.646	6.655	6.637	6.655	45,588	-0.01(-0.13%)
Feb 24, 2004	6.646	6.663	6.629	6.663	60,630	+0.03(+0.39%)
Feb 23, 2004	6.629	6.655	6.629	6.637	60,630	+0.00(+0.00%)
Feb 20, 2004	6.633	6.650	6.620	6.637	84,235	+0.00(+0.00%)
Feb 19, 2004	6.672	6.676	6.599	6.637	98,583	-0.02(-0.26%)
Feb 18, 2004	6.659	6.676	6.642	6.655	60,630	+0.00(+0.00%)
Feb 17, 2004	6.698	6.720	6.633	6.655	132,138	-0.02(-0.32%)
Feb 13, 2004	6.672	6.676	6.650	6.676	43,274	+0.02(+0.32%)
Feb 12, 2004	6.676	6.694	6.646	6.655	80,995	-0.02(-0.26%)
Feb 11, 2004	6.655	6.685	6.646	6.672	56,928	-0.00(-0.06%)
Feb 10, 2004	6.650	6.676	6.642	6.676	83,541	+0.02(+0.32%)
Feb 09, 2004	6.633	6.672	6.633	6.655	58,779	+0.02(+0.33%)
Feb 06, 2004	6.573	6.633	6.573	6.633	118,716	+0.03(+0.52%)
Feb 05, 2004	6.603	6.616	6.568	6.599	92,334	+0.00(+0.00%)
Feb 04, 2004	6.607	6.633	6.586	6.599	94,880	-0.02(-0.33%)
Feb 03, 2004	6.581	6.629	6.581	6.620	124,733	+0.06(+0.86%)
Feb 02, 2004	6.516	6.586	6.512	6.564	62,713	+0.06(+1.00%)
Jan 30, 2004	6.490	6.503	6.473	6.499	172,867	-0.01(-0.20%)
Jan 29, 2004	6.590	6.599	6.495	6.512	85,855	-0.07(-1.12%)
Jan 28, 2004	6.547	6.607	6.547	6.586	56,002	+0.00(+0.00%)
Jan 27, 2004	6.581	6.607	6.573	6.586	73,358	+0.00(+0.00%)
Jan 26, 2004	6.620	6.620	6.542	6.586	104,368	-0.03(-0.39%)
Jan 23, 2004	6.560	6.624	6.560	6.611	74,284	+0.05(+0.79%)
Jan 22, 2004	6.521	6.642	6.521	6.560	97,657	+0.02(+0.26%)
Jan 21, 2004	6.555	6.573	6.542	6.542	71,507	-0.01(-0.20%)
Jan 20, 2004	6.529	6.555	6.529	6.555	59,011	+0.03(+0.40%)
Jan 16, 2004	6.516	6.547	6.512	6.529	56,465	+0.01(+0.20%)
Jan 15, 2004	6.542	6.547	6.512	6.516	119,642	+0.00(+0.07%)
Jan 14, 2004	6.482	6.525	6.465	6.512	111,542	+0.01(+0.20%)
Jan 13, 2004	6.417	6.503	6.413	6.499	153,891	+0.07(+1.14%)
Jan 12, 2004	6.408	6.430	6.408	6.426	93,260	+0.03(+0.41%)
Jan 09, 2004	6.339	6.456	6.339	6.400	101,823	+0.05(+0.82%)
Jan 08, 2004	6.357	6.365	6.344	6.348	35,638	-0.01(-0.14%)
Jan 07, 2004	6.365	6.365	6.339	6.357	62,250	+0.00(+0.07%)
Jan 06, 2004	6.335	6.369	6.335	6.352	24,067	+0.01(+0.20%)
Jan 05, 2004	6.357	6.365	6.331	6.339	62,945	-0.03(-0.54%)
Jan 02, 2004	6.352	6.374	6.335	6.374	48,597	+0.02(+0.34%)
Dec 31, 2003	6.326	6.352	6.309	6.352	59,936	+0.03(+0.41%)
Dec 30, 2003	6.326	6.326	6.313	6.326	21,984	+0.00(+0.07%)
Dec 29, 2003	6.300	6.322	6.287	6.322	18,513	+0.02(+0.34%)
Dec 26, 2003	6.257	6.300	6.257	6.300	12,265	+0.03(+0.55%)
Dec 24, 2003	6.266	6.292	6.261	6.266	52,994	+0.00(+0.00%)
Dec 23, 2003	6.287	6.296	6.266	6.266	75,441	-0.02(-0.34%)
Dec 22, 2003	6.309	6.348	6.279	6.287	60,399	+0.01(+0.21%)
Dec 19, 2003	6.279	6.300	6.266	6.274	42,117	-0.01(-0.14%)
Dec 18, 2003	6.296	6.300	6.270	6.283	64,333	-0.01(-0.14%)
Dec 17, 2003	6.292	6.300	6.274	6.292	35,869	+0.03(+0.41%)
Dec 16, 2003	6.279	6.287	6.266	6.266	49,523	-0.02(-0.34%)
Dec 15, 2003	6.279	6.287	6.266	6.287	59,473	-0.03(-0.55%)
Dec 12, 2003	6.283	6.322	6.283	6.322	15,504	+0.00(+0.07%)
Dec 11, 2003	6.283	6.318	6.283	6.318	39,803	+0.01(+0.14%)
Dec 10, 2003	6.309	6.309	6.309	6.309	31,703	+0.02(+0.27%)
Dec 09, 2003	6.326	6.361	6.266	6.292	90,020	-0.01(-0.14%)
Dec 08, 2003	6.292	6.300	6.266	6.300	31,472	+0.03(+0.41%)
Dec 05, 2003	6.253	6.261	6.223	6.274	68,267	+0.02(+0.35%)
Dec 04, 2003	6.218	6.253	6.218	6.253	41,654	+0.06(+0.91%)
Dec 03, 2003	6.184	6.223	6.184	6.197	53,688	-0.01(-0.14%)
Dec 02, 2003	6.218	6.223	6.218	6.205	88,400	-0.02(-0.28%)
Dec 01, 2003	6.223	6.223	6.214	6.223	18,744	+0.01(+0.14%)
Nov 28, 2003	6.197	6.257	6.197	6.214	40,960	+0.03(+0.42%)
Nov 26, 2003	6.184	6.192	6.162	6.188	46,977	+0.01(+0.14%)
Nov 25, 2003	6.188	6.197	6.175	6.179	82,846	+0.01(+0.14%)
Nov 24, 2003	6.179	6.192	6.158	6.171	46,977	-0.00(-0.07%)
Nov 21, 2003	6.197	6.197	6.158	6.175	37,257	+0.02(+0.28%)
Nov 20, 2003	6.214	6.227	6.149	6.158	89,326	+0.02(+0.28%)
Nov 19, 2003	6.175	6.197	6.140	6.140	53,457	-0.03(-0.49%)
Nov 18, 2003	6.145	6.197	6.145	6.171	51,374	+0.01(+0.21%)
Nov 17, 2003	6.166	6.205	6.158	6.158	58,085	+0.01(+0.14%)
Nov 14, 2003	6.188	6.188	6.149	6.149	79,375	-0.03(-0.42%)
Nov 13, 2003	6.192	6.205	6.158	6.175	34,249	+0.01(+0.14%)
Nov 12, 2003	6.179	6.197	6.153	6.166	62,019	-0.01(-0.21%)
Nov 11, 2003	6.158	6.201	6.158	6.179	31,009	+0.01(+0.21%)
Nov 10, 2003	6.145	6.158	6.136	6.166	46,977	+0.00(+0.00%)
Nov 07, 2003	6.192	6.192	6.166	6.166	38,183	-0.06(-0.90%)
Nov 06, 2003	6.214	6.223	6.188	6.223	91,640	+0.03(+0.42%)
Nov 05, 2003	6.218	6.214	6.197	6.197	33,786	-0.02(-0.35%)
Nov 04, 2003	6.218	6.223	6.205	6.218	64,565	+0.02(+0.28%)
Nov 03, 2003	6.171	6.201	6.153	6.201	39,803	+0.04(+0.63%)
Oct 31, 2003	6.149	6.162	6.132	6.162	127,741	+0.01(+0.21%)
Oct 30, 2003	6.162	6.162	6.149	6.149	9,719	-0.01(-0.21%)
Oct 29, 2003	6.153	6.188	6.140	6.162	48,365	+0.01(+0.21%)
Oct 28, 2003	6.149	6.153	6.132	6.149	31,935	+0.00(+0.00%)
Oct 27, 2003	6.145	6.149	6.110	6.149	80,995	+0.03(+0.57%)
Oct 24, 2003	6.132	6.140	6.115	6.115	32,861	-0.02(-0.28%)
Oct 23, 2003	6.136	6.145	6.115	6.132	15,273	+0.01(+0.21%)
Oct 22, 2003	6.106	6.136	6.097	6.119	58,085	+0.03(+0.50%)
Oct 21, 2003	6.097	6.106	6.084	6.089	59,705	+0.00(+0.07%)
Oct 20, 2003	6.110	6.110	6.084	6.084	36,100	-0.03(-0.42%)
Oct 17, 2003	6.119	6.119	6.102	6.110	27,769	+0.00(+0.07%)
Oct 16, 2003	6.123	6.132	6.115	6.106	37,952	-0.00(-0.07%)
Oct 15, 2003	6.102	6.115	6.097	6.110	43,737	-0.02(-0.35%)
Oct 14, 2003	6.136	6.149	6.128	6.132	42,117	-0.03(-0.42%)
Oct 13, 2003	6.162	6.171	6.136	6.158	56,465	-0.00(-0.07%)
Oct 10, 2003	6.188	6.188	6.136	6.162	71,738	-0.01(-0.21%)
Oct 09, 2003	6.192	6.197	6.171	6.175	50,217	-0.02(-0.28%)
Oct 08, 2003	6.171	6.197	6.171	6.192	63,639	+0.02(+0.35%)
Oct 07, 2003	6.149	6.149	6.149	6.171	45,357	+0.04(+0.63%)
Oct 06, 2003	6.166	6.166	6.119	6.132	52,531	-0.02(-0.28%)
Oct 03, 2003	6.175	6.175	6.128	6.149	24,761	-0.02(-0.28%)
Oct 02, 2003	6.145	6.166	6.140	6.166	71,044	-0.02(-0.35%)
Oct 01, 2003	6.188	6.205	6.188	6.188	54,614	-0.02(-0.35%)
Sep 30, 2003	6.175	6.210	6.149	6.210	73,127	+0.07(+1.20%)
Sep 29, 2003	6.136	6.153	6.136	6.136	10,876	+0.01(+0.21%)
Sep 26, 2003	6.119	6.149	6.123	6.123	45,126	+0.00(+0.07%)
Sep 25, 2003	6.128	6.128	6.110	6.119	43,737	+0.00(+0.00%)
Sep 24, 2003	6.102	6.123	6.106	6.119	26,612	+0.02(+0.28%)
Sep 23, 2003	6.093	6.115	6.097	6.102	26,612	+0.01(+0.14%)
Sep 22, 2003	6.097	6.102	6.071	6.093	92,334	-0.01(-0.21%)
Sep 19, 2003	6.089	6.106	6.080	6.106	32,861	+0.05(+0.86%)
Sep 18, 2003	6.084	6.084	6.054	6.054	36,100	+0.00(+0.00%)
Sep 17, 2003	6.063	6.089	6.054	6.054	60,862	-0.01(-0.21%)
Sep 16, 2003	6.067	6.067	6.054	6.067	53,225	+0.02(+0.36%)
Sep 15, 2003	6.071	6.071	6.028	6.045	57,391	-0.00(-0.07%)
Sep 12, 2003	6.028	6.071	6.011	6.050	34,018	+0.02(+0.36%)
Sep 11, 2003	6.041	6.045	6.015	6.028	85,161	-0.01(-0.21%)
Sep 10, 2003	6.050	6.050	6.015	6.041	58,779	+0.00(+0.00%)
Sep 09, 2003	6.006	6.041	5.985	6.041	53,225	+0.03(+0.58%)
Sep 08, 2003	6.002	6.011	5.972	6.006	128,667	+0.01(+0.22%)
Sep 05, 2003	5.989	6.015	5.972	5.994	49,754	+0.02(+0.36%)
Sep 04, 2003	5.968	5.994	5.968	5.972	49,060	+0.00(+0.00%)
Sep 03, 2003	5.989	5.998	5.972	5.972	72,664	-0.01(-0.22%)
Sep 02, 2003	5.955	5.985	5.907	5.985	112,236	+0.04(+0.73%)
Aug 29, 2003	5.942	5.955	5.916	5.942	77,292	+0.02(+0.29%)
Aug 28, 2003	5.920	5.946	5.911	5.924	44,431	+0.00(+0.07%)
Aug 27, 2003	5.929	5.937	5.920	5.920	33,092	+0.01(+0.15%)
Aug 26, 2003	5.950	5.950	5.911	5.911	85,392	-0.03(-0.58%)
Aug 25, 2003	5.955	5.955	5.920	5.946	52,300	+0.01(+0.15%)
Aug 22, 2003	5.920	5.955	5.920	5.937	47,440	-0.00(-0.07%)
Aug 21, 2003	5.959	5.963	5.929	5.942	54,845	-0.02(-0.29%)
Aug 20, 2003	5.937	5.963	5.920	5.959	61,788	+0.02(+0.36%)
Aug 19, 2003	5.898	5.942	5.898	5.937	60,399	+0.03(+0.59%)
Aug 18, 2003	5.929	5.933	5.903	5.903	41,192	-0.01(-0.22%)
Aug 15, 2003	5.924	5.929	5.903	5.916	15,273	+0.00(+0.07%)
Aug 14, 2003	5.881	5.911	5.881	5.911	90,483	+0.03(+0.44%)
Aug 13, 2003	5.985	5.985	5.881	5.886	77,292	-0.11(-1.87%)
Aug 12, 2003	5.985	6.011	5.976	5.998	33,323	+0.01(+0.14%)
Aug 11, 2003	5.968	6.002	5.946	5.989	66,879	+0.02(+0.36%)
Aug 08, 2003	5.937	5.968	5.929	5.968	58,779	+0.04(+0.73%)
Aug 07, 2003	5.950	5.950	5.920	5.924	92,103	-0.03(-0.44%)
Aug 06, 2003	5.968	5.985	5.924	5.950	98,120	-0.00(-0.07%)
Aug 05, 2003	5.929	5.959	5.920	5.955	92,797	+0.00(+0.00%)
Aug 04, 2003	5.942	5.963	5.894	5.955	67,804	-0.00(-0.07%)