BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.032	7.050	7.013	7.027	72,901	-0.00(-0.06%)
Aug 30, 2005	7.036	7.036	6.972	7.032	104,741	+0.01(+0.19%)
Aug 29, 2005	7.050	7.050	7.013	7.018	67,631	-0.02(-0.32%)
Aug 26, 2005	7.000	7.041	6.991	7.041	46,990	+0.04(+0.59%)
Aug 25, 2005	7.013	7.045	6.991	7.000	82,563	-0.02(-0.32%)
Aug 24, 2005	7.009	7.027	6.995	7.022	72,462	+0.02(+0.26%)
Aug 23, 2005	7.004	7.009	6.991	7.004	63,459	+0.01(+0.20%)
Aug 22, 2005	7.004	7.009	6.986	6.991	43,038	+0.00(+0.07%)
Aug 19, 2005	7.004	7.004	6.972	6.986	45,673	-0.02(-0.26%)
Aug 18, 2005	6.986	7.009	6.977	7.004	51,601	+0.03(+0.39%)
Aug 17, 2005	7.013	7.018	6.977	6.977	89,809	-0.04(-0.58%)
Aug 16, 2005	6.950	7.041	6.950	7.018	104,521	+0.05(+0.65%)
Aug 15, 2005	6.963	6.972	6.931	6.972	89,150	+0.01(+0.13%)
Aug 12, 2005	6.968	6.968	6.936	6.963	49,625	+0.03(+0.39%)
Aug 11, 2005	6.977	7.004	6.927	6.936	81,245	-0.05(-0.78%)
Aug 10, 2005	6.940	6.991	6.922	6.991	49,625	+0.05(+0.66%)
Aug 09, 2005	6.954	6.986	6.899	6.945	119,233	+0.02(+0.26%)
Aug 08, 2005	7.054	7.054	6.913	6.927	120,111	-0.14(-1.93%)
Aug 05, 2005	7.091	7.091	7.050	7.063	67,411	-0.03(-0.38%)
Aug 04, 2005	7.136	7.141	7.063	7.090	103,643	-0.05(-0.64%)
Aug 03, 2005	7.095	7.150	7.072	7.136	189,060	+0.06(+0.84%)
Aug 02, 2005	7.091	7.141	7.068	7.077	63,239	-0.02(-0.26%)
Aug 01, 2005	7.141	7.141	7.050	7.095	89,150	-0.04(-0.51%)
Jul 29, 2005	7.150	7.191	7.109	7.132	28,545	+0.02(+0.26%)
Jul 28, 2005	7.109	7.168	7.109	7.113	100,349	-0.02(-0.26%)
Jul 27, 2005	7.127	7.150	7.022	7.132	115,281	+0.01(+0.13%)
Jul 26, 2005	7.036	7.150	7.036	7.123	127,358	+0.07(+1.03%)
Jul 25, 2005	7.104	7.127	7.036	7.050	89,809	-0.05(-0.77%)
Jul 22, 2005	7.041	7.104	7.036	7.104	46,771	+0.07(+0.97%)
Jul 21, 2005	7.104	7.109	7.036	7.036	96,616	-0.07(-0.96%)
Jul 20, 2005	7.013	7.113	7.004	7.104	150,414	+0.06(+0.91%)
Jul 19, 2005	7.004	7.041	6.945	7.041	140,752	+0.05(+0.72%)
Jul 18, 2005	7.018	7.032	6.972	6.991	73,779	-0.05(-0.65%)
Jul 15, 2005	6.986	7.068	6.977	7.036	100,568	+0.00(+0.06%)
Jul 14, 2005	6.991	7.068	6.981	7.032	77,073	+0.03(+0.46%)
Jul 13, 2005	7.013	7.041	6.977	7.000	66,753	-0.04(-0.58%)
Jul 12, 2005	7.050	7.077	7.027	7.041	90,468	-0.01(-0.13%)
Jul 11, 2005	7.032	7.059	7.009	7.050	87,394	-0.01(-0.13%)
Jul 08, 2005	7.045	7.082	7.027	7.059	99,251	+0.01(+0.19%)
Jul 07, 2005	7.022	7.109	7.022	7.045	200,698	+0.00(+0.06%)
Jul 06, 2005	7.077	7.095	7.032	7.041	105,399	+0.00(+0.00%)
Jul 05, 2005	6.991	7.086	6.991	7.041	179,179	+0.05(+0.78%)
Jul 01, 2005	7.050	7.050	6.945	6.986	116,818	-0.06(-0.90%)
Jun 30, 2005	7.041	7.050	6.995	7.050	203,114	+0.05(+0.78%)
Jun 29, 2005	6.950	7.036	6.936	6.995	281,505	+0.03(+0.39%)
Jun 28, 2005	6.913	7.022	6.904	6.968	172,153	+0.08(+1.12%)
Jun 27, 2005	6.945	6.945	6.886	6.890	92,883	-0.03(-0.39%)
Jun 24, 2005	6.877	6.945	6.877	6.918	61,702	+0.00(+0.07%)
Jun 23, 2005	6.872	6.913	6.854	6.913	109,352	+0.04(+0.53%)
Jun 22, 2005	6.854	6.895	6.840	6.877	156,562	+0.02(+0.27%)
Jun 21, 2005	6.831	6.886	6.831	6.858	216,728	+0.02(+0.33%)
Jun 20, 2005	6.804	6.877	6.781	6.836	168,639	+0.05(+0.74%)
Jun 17, 2005	6.813	6.817	6.786	6.786	75,316	-0.05(-0.67%)
Jun 16, 2005	6.877	6.877	6.795	6.831	175,885	-0.06(-0.86%)
Jun 15, 2005	6.899	6.954	6.890	6.890	124,942	-0.02(-0.33%)
Jun 14, 2005	6.886	6.959	6.863	6.913	146,242	+0.01(+0.13%)
Jun 13, 2005	6.877	6.913	6.877	6.904	131,310	+0.00(+0.00%)
Jun 10, 2005	6.918	6.918	6.854	6.904	89,150	+0.01(+0.20%)
Jun 09, 2005	6.868	6.899	6.868	6.890	100,568	+0.01(+0.20%)
Jun 08, 2005	6.877	6.913	6.877	6.877	118,355	-0.01(-0.20%)
Jun 07, 2005	6.886	6.918	6.886	6.890	80,806	-0.01(-0.20%)
Jun 06, 2005	6.886	6.909	6.877	6.904	157,660	-0.00(-0.07%)
Jun 03, 2005	6.877	6.909	6.877	6.909	145,363	+0.01(+0.20%)
Jun 02, 2005	6.808	6.895	6.786	6.895	204,212	+0.09(+1.27%)
Jun 01, 2005	6.763	6.808	6.740	6.808	126,260	+0.07(+1.01%)
May 31, 2005	6.708	6.740	6.695	6.740	75,097	+0.02(+0.34%)
May 27, 2005	6.699	6.740	6.699	6.717	69,388	-0.01(-0.20%)
May 26, 2005	6.731	6.736	6.672	6.731	114,622	-0.00(-0.07%)
May 25, 2005	6.736	6.749	6.708	6.736	86,735	-0.01(-0.20%)
May 24, 2005	6.708	6.772	6.699	6.749	104,301	+0.04(+0.61%)
May 23, 2005	6.695	6.740	6.690	6.708	89,370	-0.03(-0.41%)
May 20, 2005	6.736	6.736	6.695	6.736	91,785	+0.00(+0.07%)
May 19, 2005	6.731	6.786	6.708	6.731	70,046	-0.05(-0.67%)
May 18, 2005	6.740	6.776	6.736	6.776	42,379	+0.04(+0.54%)
May 17, 2005	6.736	6.781	6.681	6.740	120,770	-0.01(-0.13%)
May 16, 2005	6.763	6.767	6.722	6.749	97,494	-0.03(-0.40%)
May 13, 2005	6.758	6.786	6.736	6.776	22,617	+0.02(+0.34%)
May 12, 2005	6.726	6.758	6.690	6.754	77,732	+0.03(+0.41%)
May 11, 2005	6.731	6.763	6.690	6.726	90,907	+0.01(+0.20%)
May 10, 2005	6.708	6.726	6.667	6.713	91,126	+0.05(+0.75%)
May 09, 2005	6.658	6.704	6.658	6.663	87,174	+0.00(+0.00%)
May 06, 2005	6.685	6.731	6.658	6.663	67,631	-0.06(-0.95%)
May 05, 2005	6.690	6.736	6.672	6.726	126,699	+0.06(+0.96%)
May 04, 2005	6.672	6.740	6.626	6.663	137,678	-0.01(-0.20%)
May 03, 2005	6.626	6.676	6.603	6.676	105,180	+0.05(+0.83%)
May 02, 2005	6.667	6.667	6.608	6.622	103,423	-0.01(-0.14%)
Apr 29, 2005	6.617	6.672	6.594	6.631	64,118	+0.02(+0.34%)
Apr 28, 2005	6.562	6.608	6.549	6.608	89,150	+0.05(+0.69%)
Apr 27, 2005	6.549	6.567	6.508	6.562	87,394	+0.02(+0.28%)
Apr 26, 2005	6.549	6.553	6.508	6.544	107,156	+0.00(+0.07%)
Apr 25, 2005	6.458	6.540	6.458	6.540	111,328	+0.05(+0.77%)
Apr 22, 2005	6.421	6.503	6.421	6.490	120,551	+0.03(+0.49%)
Apr 21, 2005	6.421	6.467	6.421	6.458	126,918	+0.02(+0.35%)
Apr 20, 2005	6.421	6.467	6.398	6.435	135,482	-0.01(-0.21%)
Apr 19, 2005	6.435	6.458	6.417	6.449	51,162	+0.02(+0.28%)
Apr 18, 2005	6.417	6.439	6.403	6.430	66,972	+0.01(+0.14%)
Apr 15, 2005	6.421	6.435	6.389	6.421	64,557	+0.03(+0.50%)
Apr 14, 2005	6.480	6.480	6.380	6.389	145,583	-0.09(-1.34%)
Apr 13, 2005	6.444	6.476	6.430	6.476	87,833	-0.00(-0.07%)
Apr 12, 2005	6.458	6.490	6.449	6.480	58,848	+0.03(+0.42%)
Apr 11, 2005	6.453	6.485	6.453	6.453	38,866	-0.01(-0.14%)
Apr 08, 2005	6.503	6.503	6.458	6.462	54,895	-0.05(-0.70%)
Apr 07, 2005	6.549	6.549	6.503	6.508	65,874	-0.04(-0.63%)
Apr 06, 2005	6.544	6.549	6.517	6.549	72,681	+0.01(+0.14%)
Apr 05, 2005	6.512	6.603	6.476	6.540	59,067	+0.01(+0.14%)
Apr 04, 2005	6.453	6.603	6.376	6.531	162,491	+0.04(+0.63%)
Apr 01, 2005	6.480	6.603	6.398	6.490	141,411	+0.13(+2.08%)
Mar 31, 2005	6.371	6.444	6.321	6.358	131,749	+0.03(+0.50%)
Mar 30, 2005	6.221	6.403	6.221	6.326	121,209	+0.06(+1.02%)
Mar 29, 2005	6.216	6.262	6.198	6.262	164,028	+0.05(+0.81%)
Mar 28, 2005	6.262	6.280	6.198	6.212	90,907	-0.02(-0.37%)
Mar 24, 2005	6.239	6.271	6.216	6.235	83,661	+0.01(+0.15%)
Mar 23, 2005	6.348	6.371	6.225	6.225	80,147	-0.13(-2.08%)
Mar 22, 2005	6.344	6.417	6.344	6.358	89,589	-0.00(-0.07%)
Mar 21, 2005	6.449	6.449	6.317	6.362	195,209	-0.08(-1.27%)
Mar 18, 2005	6.421	6.444	6.398	6.444	105,399	-0.02(-0.35%)
Mar 17, 2005	6.412	6.480	6.412	6.467	40,403	+0.05(+0.85%)
Mar 16, 2005	6.462	6.462	6.412	6.412	52,480	-0.05(-0.78%)
Mar 15, 2005	6.517	6.544	6.458	6.462	138,337	-0.08(-1.18%)
Mar 14, 2005	6.599	6.599	6.494	6.540	135,263	-0.06(-0.90%)
Mar 11, 2005	6.603	6.626	6.544	6.599	53,578	-0.04(-0.55%)
Mar 10, 2005	6.585	6.644	6.572	6.635	85,856	+0.03(+0.48%)
Mar 09, 2005	6.695	6.736	6.590	6.603	150,194	-0.09(-1.36%)
Mar 08, 2005	6.685	6.717	6.667	6.695	70,925	-0.00(-0.07%)
Mar 07, 2005	6.685	6.722	6.685	6.699	52,699	+0.02(+0.27%)
Mar 04, 2005	6.667	6.704	6.658	6.681	67,631	-0.00(-0.07%)
Mar 03, 2005	6.672	6.690	6.654	6.685	78,171	+0.01(+0.20%)
Mar 02, 2005	6.685	6.695	6.649	6.672	154,586	+0.00(+0.00%)
Mar 01, 2005	6.690	6.695	6.644	6.672	113,304	+0.02(+0.34%)
Feb 28, 2005	6.658	6.685	6.649	6.649	42,379	-0.01(-0.14%)
Feb 25, 2005	6.631	6.681	6.631	6.658	59,946	+0.01(+0.14%)
Feb 24, 2005	6.695	6.713	6.626	6.649	112,646	-0.05(-0.68%)
Feb 23, 2005	6.613	6.731	6.613	6.695	92,883	+0.08(+1.24%)
Feb 22, 2005	6.754	6.754	6.572	6.613	173,690	-0.03(-0.48%)
Feb 18, 2005	6.722	6.749	6.626	6.644	114,622	-0.12(-1.82%)
Feb 17, 2005	6.717	6.772	6.717	6.767	74,877	+0.01(+0.13%)
Feb 16, 2005	6.763	6.786	6.740	6.758	97,275	+0.00(+0.00%)
Feb 15, 2005	6.713	6.781	6.713	6.758	147,779	+0.03(+0.41%)
Feb 14, 2005	6.713	6.754	6.685	6.731	88,491	+0.04(+0.54%)
Feb 11, 2005	6.658	6.717	6.658	6.695	78,391	-0.04(-0.54%)
Feb 10, 2005	6.695	6.758	6.695	6.731	147,559	-0.01(-0.14%)
Feb 09, 2005	6.749	6.758	6.695	6.740	116,159	-0.01(-0.20%)
Feb 08, 2005	6.767	6.772	6.736	6.754	84,978	-0.01(-0.13%)
Feb 07, 2005	6.740	6.763	6.676	6.763	103,423	+0.02(+0.34%)
Feb 04, 2005	6.690	6.767	6.690	6.740	59,946	+0.02(+0.34%)
Feb 03, 2005	6.717	6.717	6.658	6.717	137,239	-0.00(-0.07%)
Feb 02, 2005	6.599	6.731	6.585	6.722	180,716	+0.12(+1.79%)
Feb 01, 2005	6.603	6.640	6.576	6.603	107,156	+0.00(+0.07%)
Jan 31, 2005	6.576	6.599	6.535	6.599	55,554	+0.04(+0.62%)
Jan 28, 2005	6.562	6.581	6.553	6.558	33,815	+0.00(+0.00%)
Jan 27, 2005	6.549	6.581	6.503	6.558	68,949	+0.03(+0.42%)
Jan 26, 2005	6.558	6.581	6.499	6.531	150,853	-0.04(-0.55%)
Jan 25, 2005	6.581	6.581	6.517	6.567	114,183	-0.00(-0.07%)
Jan 24, 2005	6.499	6.581	6.499	6.572	75,316	+0.03(+0.42%)
Jan 21, 2005	6.540	6.594	6.521	6.544	99,690	+0.00(+0.07%)
Jan 20, 2005	6.553	6.553	6.503	6.540	97,933	+0.01(+0.14%)
Jan 19, 2005	6.467	6.535	6.462	6.531	216,728	+0.05(+0.84%)
Jan 18, 2005	6.462	6.558	6.421	6.476	138,776	+0.01(+0.21%)
Jan 14, 2005	6.449	6.462	6.421	6.462	99,471	+0.01(+0.21%)
Jan 13, 2005	6.398	6.458	6.398	6.449	54,895	+0.03(+0.50%)
Jan 12, 2005	6.430	6.444	6.362	6.417	185,328	-0.05(-0.77%)
Jan 11, 2005	6.476	6.531	6.453	6.467	122,307	-0.01(-0.21%)
Jan 10, 2005	6.467	6.503	6.453	6.480	41,940	+0.03(+0.49%)
Jan 07, 2005	6.444	6.521	6.444	6.449	96,836	-0.00(-0.07%)
Jan 06, 2005	6.444	6.480	6.439	6.453	63,239	-0.00(-0.07%)
Jan 05, 2005	6.449	6.467	6.408	6.458	62,361	+0.01(+0.21%)
Jan 04, 2005	6.376	6.471	6.371	6.444	134,604	+0.07(+1.07%)
Jan 03, 2005	6.376	6.412	6.339	6.376	124,942	+0.03(+0.43%)
Dec 31, 2004	6.307	6.358	6.307	6.348	103,423	+0.04(+0.65%)
Dec 30, 2004	6.326	6.335	6.298	6.307	92,883	+0.00(+0.07%)
Dec 29, 2004	6.326	6.358	6.289	6.303	146,461	-0.03(-0.43%)
Dec 28, 2004	6.344	6.380	6.307	6.330	133,506	-0.02(-0.29%)
Dec 27, 2004	6.358	6.398	6.348	6.348	106,717	-0.04(-0.64%)
Dec 23, 2004	6.426	6.426	6.380	6.389	43,697	-0.01(-0.21%)
Dec 22, 2004	6.444	6.462	6.380	6.403	93,322	-0.01(-0.14%)
Dec 21, 2004	6.430	6.430	6.389	6.412	86,735	-0.02(-0.28%)
Dec 20, 2004	6.389	6.430	6.389	6.430	76,634	+0.03(+0.43%)
Dec 17, 2004	6.453	6.453	6.380	6.403	87,394	-0.00(-0.07%)
Dec 16, 2004	6.417	6.449	6.385	6.408	128,456	-0.01(-0.14%)
Dec 15, 2004	6.417	6.439	6.408	6.417	115,939	+0.00(+0.07%)
Dec 14, 2004	6.435	6.453	6.412	6.412	83,661	-0.02(-0.35%)
Dec 13, 2004	6.435	6.476	6.417	6.435	141,191	-0.04(-0.56%)
Dec 10, 2004	6.471	6.480	6.462	6.471	74,877	+0.01(+0.21%)
Dec 09, 2004	6.462	6.494	6.439	6.458	151,512	-0.00(-0.07%)
Dec 08, 2004	6.439	6.467	6.435	6.462	89,809	+0.02(+0.35%)
Dec 07, 2004	6.435	6.458	6.412	6.439	80,367	-0.00(-0.07%)
Dec 06, 2004	6.449	6.449	6.412	6.444	66,972	+0.02(+0.28%)
Dec 03, 2004	6.398	6.444	6.376	6.426	108,693	+0.07(+1.15%)
Dec 02, 2004	6.353	6.444	6.326	6.353	169,957	-0.04(-0.57%)
Dec 01, 2004	6.371	6.408	6.371	6.389	58,189	+0.01(+0.21%)
Nov 30, 2004	6.435	6.435	6.367	6.376	121,648	-0.04(-0.57%)
Nov 29, 2004	6.444	6.458	6.408	6.412	164,906	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,940	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.426	6.444	43,257	+0.02(+0.35%)
Nov 23, 2004	6.421	6.449	6.385	6.421	123,844	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,394	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.426	80,586	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.376	6.426	121,868	+0.01(+0.21%)
Nov 17, 2004	6.426	6.444	6.376	6.412	130,651	-0.01(-0.21%)
Nov 16, 2004	6.430	6.458	6.412	6.426	99,031	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.426	81,026	+0.00(+0.00%)
Nov 12, 2004	6.367	6.439	6.307	6.426	178,960	+0.10(+1.66%)
Nov 11, 2004	6.221	6.321	6.207	6.321	121,868	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.221	126,260	+0.01(+0.15%)
Nov 09, 2004	6.089	6.221	6.084	6.212	290,727	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.130	279,309	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,957	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,613	-0.01(-0.14%)
Nov 03, 2004	6.444	6.458	6.435	6.453	130,432	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,009	+0.00(+0.00%)
Nov 01, 2004	6.512	6.512	6.444	6.444	251,642	-0.07(-1.05%)
Oct 29, 2004	6.581	6.581	6.490	6.512	129,334	-0.03(-0.49%)
Oct 28, 2004	6.549	6.594	6.462	6.544	98,373	-0.01(-0.14%)
Oct 27, 2004	6.531	6.558	6.531	6.553	92,664	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.531	6.535	112,865	-0.02(-0.35%)
Oct 25, 2004	6.581	6.599	6.549	6.558	87,833	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,203	+0.05(+0.70%)
Oct 21, 2004	6.549	6.572	6.531	6.549	81,465	+0.00(+0.00%)
Oct 20, 2004	6.549	6.576	6.526	6.549	79,489	+0.01(+0.14%)
Oct 19, 2004	6.485	6.581	6.485	6.540	62,141	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,856	-0.02(-0.35%)
Oct 15, 2004	6.462	6.590	6.462	6.508	73,340	+0.05(+0.70%)
Oct 14, 2004	6.408	6.462	6.408	6.462	67,631	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.417	272,941	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,823	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,046	+0.00(+0.07%)
Oct 08, 2004	6.380	6.408	6.380	6.389	201,137	+0.00(+0.07%)
Oct 07, 2004	6.376	6.389	6.362	6.385	104,082	+0.00(+0.07%)
Oct 06, 2004	6.376	6.408	6.358	6.380	158,978	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,731	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.376	147,779	+0.00(+0.00%)
Oct 01, 2004	6.430	6.430	6.339	6.376	173,909	-0.01(-0.14%)
Sep 30, 2004	6.412	6.417	6.367	6.385	151,512	-0.01(-0.21%)
Sep 29, 2004	6.408	6.430	6.389	6.398	142,289	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.417	90,907	+0.02(+0.28%)
Sep 27, 2004	6.430	6.449	6.394	6.398	80,147	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.376	6.453	147,559	+0.06(+0.93%)
Sep 23, 2004	6.394	6.417	6.385	6.394	64,337	+0.00(+0.00%)
Sep 22, 2004	6.389	6.426	6.389	6.394	67,851	-0.00(-0.07%)
Sep 21, 2004	6.380	6.417	6.376	6.398	66,314	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,438	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.426	90,687	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,308	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.376	6.385	91,566	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.458	169,957	+0.05(+0.78%)
Sep 13, 2004	6.435	6.449	6.371	6.408	142,509	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,177	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,307	+0.00(+0.00%)
Sep 08, 2004	6.376	6.417	6.362	6.412	113,085	+0.03(+0.43%)
Sep 07, 2004	6.326	6.385	6.317	6.385	62,581	+0.05(+0.86%)
Sep 03, 2004	6.376	6.376	6.330	6.330	67,851	+0.00(+0.00%)
Sep 02, 2004	6.358	6.385	6.330	6.330	117,916	-0.05(-0.71%)