BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.85	15.98	15.83	15.98	5,300	+0.13(+0.82%)
Aug 30, 2005	15.83	15.85	15.83	15.85	700	+0.03(+0.19%)
Aug 29, 2005	15.78	15.82	15.78	15.82	3,400	+0.07(+0.44%)
Aug 26, 2005	15.63	15.78	15.61	15.75	4,500	+0.01(+0.06%)
Aug 25, 2005	15.82	15.82	15.61	15.74	14,000	-0.12(-0.76%)
Aug 24, 2005	15.76	15.86	15.76	15.86	2,600	+0.14(+0.89%)
Aug 23, 2005	15.75	15.75	15.65	15.72	4,300	+0.02(+0.13%)
Aug 22, 2005	15.71	15.71	15.67	15.70	600	+0.07(+0.45%)
Aug 19, 2005	15.70	15.70	15.63	15.63	2,700	-0.07(-0.45%)
Aug 18, 2005	15.66	15.70	15.66	15.70	700	+0.11(+0.71%)
Aug 17, 2005	15.77	15.77	15.57	15.59	10,400	-0.17(-1.08%)
Aug 16, 2005	15.82	15.85	15.76	15.76	1,900	-0.02(-0.13%)
Aug 15, 2005	15.80	15.80	15.78	15.78	2,600	-0.09(-0.57%)
Aug 12, 2005	15.78	15.87	15.78	15.87	1,200	+0.06(+0.38%)
Aug 11, 2005	15.80	15.83	15.72	15.81	1,100	+0.02(+0.13%)
Aug 10, 2005	15.75	15.79	15.74	15.79	4,300	+0.03(+0.19%)
Aug 09, 2005	15.68	15.76	15.68	15.76	2,100	+0.02(+0.13%)
Aug 08, 2005	15.74	15.75	15.74	15.74	2,000	+0.03(+0.19%)
Aug 05, 2005	15.75	15.75	15.65	15.71	5,400	-0.12(-0.76%)
Aug 04, 2005	15.98	15.98	15.83	15.83	4,500	-0.20(-1.25%)
Aug 03, 2005	16.05	16.09	16.03	16.03	1,400	-0.02(-0.12%)
Aug 02, 2005	16.31	16.31	16.05	16.05	3,600	-0.22(-1.35%)
Aug 01, 2005	16.26	16.27	16.26	16.27	1,000	+0.12(+0.74%)
Jul 29, 2005	16.07	16.28	16.07	16.15	7,000	-0.11(-0.68%)
Jul 28, 2005	16.35	16.35	16.25	16.26	3,300	+0.01(+0.06%)
Jul 27, 2005	15.70	16.41	15.70	16.25	18,300	+0.60(+3.83%)
Jul 26, 2005	15.74	15.74	15.65	15.65	7,100	-0.04(-0.25%)
Jul 25, 2005	15.75	15.80	15.67	15.69	3,500	-0.04(-0.25%)
Jul 22, 2005	15.65	15.73	15.65	15.73	1,500	+0.14(+0.90%)
Jul 21, 2005	15.65	15.66	15.58	15.59	4,900	-0.24(-1.52%)
Jul 20, 2005	15.83	15.83	15.83	15.83	0	+0.00(+0.00%)
Jul 19, 2005	15.62	15.83	15.62	15.83	7,100	+0.23(+1.47%)
Jul 18, 2005	15.62	15.63	15.50	15.60	8,900	+0.06(+0.39%)
Jul 15, 2005	15.59	15.61	15.52	15.54	4,100	-0.03(-0.19%)
Jul 14, 2005	15.82	15.82	15.57	15.57	5,100	-0.23(-1.46%)
Jul 13, 2005	15.79	15.80	15.79	15.80	1,100	+0.05(+0.32%)
Jul 12, 2005	15.65	15.75	15.65	15.75	6,100	+0.18(+1.16%)
Jul 11, 2005	15.52	15.65	15.52	15.57	10,600	-0.15(-0.95%)
Jul 08, 2005	15.72	15.72	15.72	15.72	500	-0.06(-0.37%)
Jul 07, 2005	15.74	15.83	15.73	15.78	6,400	-0.02(-0.14%)
Jul 06, 2005	15.85	15.85	15.80	15.80	2,800	+0.01(+0.06%)
Jul 05, 2005	15.79	15.95	15.74	15.79	8,500	+0.05(+0.32%)
Jul 01, 2005	15.86	15.93	15.66	15.74	8,700	-0.02(-0.13%)
Jun 30, 2005	15.89	15.94	15.76	15.76	11,100	-0.09(-0.57%)
Jun 29, 2005	15.69	15.85	15.69	15.85	5,000	+0.15(+0.96%)
Jun 28, 2005	15.56	15.74	15.56	15.70	2,600	+0.10(+0.64%)
Jun 27, 2005	15.66	15.90	15.55	15.60	12,100	+0.05(+0.32%)
Jun 24, 2005	15.75	15.78	15.55	15.55	2,900	-0.12(-0.77%)
Jun 23, 2005	15.67	15.80	15.67	15.67	4,100	-0.11(-0.70%)
Jun 22, 2005	15.71	15.80	15.71	15.78	1,400	+0.09(+0.57%)
Jun 21, 2005	15.66	15.85	15.49	15.69	20,000	+0.04(+0.26%)
Jun 20, 2005	15.65	15.65	15.65	15.65	1,400	+0.07(+0.45%)
Jun 17, 2005	15.46	15.58	15.45	15.58	2,700	+0.13(+0.84%)
Jun 16, 2005	15.64	15.65	15.45	15.45	8,500	-0.29(-1.84%)
Jun 15, 2005	15.71	15.76	15.61	15.74	2,900	+0.08(+0.51%)
Jun 14, 2005	15.46	15.81	15.46	15.66	8,800	+0.10(+0.64%)
Jun 13, 2005	15.42	15.56	15.30	15.56	6,600	+0.13(+0.84%)
Jun 10, 2005	15.43	15.43	15.43	15.43	200	+0.03(+0.19%)
Jun 09, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Jun 08, 2005	15.39	15.40	15.27	15.40	7,100	-0.01(-0.06%)
Jun 07, 2005	15.48	15.48	15.41	15.41	1,300	+0.02(+0.13%)
Jun 06, 2005	15.38	15.40	15.29	15.39	3,000	+0.01(+0.07%)
Jun 03, 2005	15.38	15.38	15.38	15.38	200	+0.00(+0.00%)
Jun 02, 2005	15.32	15.38	15.30	15.38	2,200	+0.04(+0.26%)