BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.401	6.474	6.351	6.387	131,133	+0.03(+0.50%)
Mar 30, 2005	6.250	6.433	6.250	6.355	120,642	+0.06(+1.02%)
Mar 29, 2005	6.246	6.291	6.227	6.291	163,260	+0.05(+0.81%)
Mar 28, 2005	6.291	6.310	6.227	6.241	90,481	-0.02(-0.37%)
Mar 24, 2005	6.268	6.300	6.246	6.264	83,269	+0.01(+0.15%)
Mar 23, 2005	6.378	6.401	6.255	6.255	79,772	-0.13(-2.08%)
Mar 22, 2005	6.374	6.447	6.374	6.387	89,170	-0.00(-0.07%)
Mar 21, 2005	6.479	6.479	6.346	6.392	194,295	-0.08(-1.27%)
Mar 18, 2005	6.451	6.474	6.429	6.474	104,906	-0.02(-0.35%)
Mar 17, 2005	6.442	6.511	6.442	6.497	40,214	+0.05(+0.85%)
Mar 16, 2005	6.493	6.493	6.442	6.442	52,234	-0.05(-0.78%)
Mar 15, 2005	6.548	6.575	6.488	6.493	137,689	-0.08(-1.18%)
Mar 14, 2005	6.630	6.630	6.525	6.570	134,630	-0.06(-0.90%)
Mar 11, 2005	6.634	6.657	6.575	6.630	53,327	-0.04(-0.55%)
Mar 10, 2005	6.616	6.676	6.602	6.667	85,455	+0.03(+0.48%)
Mar 09, 2005	6.726	6.767	6.621	6.634	149,491	-0.09(-1.36%)
Mar 08, 2005	6.717	6.749	6.699	6.726	70,593	-0.00(-0.07%)
Mar 07, 2005	6.717	6.753	6.717	6.731	52,453	+0.02(+0.27%)
Mar 04, 2005	6.699	6.735	6.689	6.712	67,315	-0.00(-0.07%)
Mar 03, 2005	6.703	6.721	6.685	6.717	77,805	+0.01(+0.20%)
Mar 02, 2005	6.717	6.726	6.680	6.703	153,863	+0.00(+0.00%)
Mar 01, 2005	6.721	6.726	6.676	6.703	112,774	+0.02(+0.34%)
Feb 28, 2005	6.689	6.717	6.680	6.680	42,181	-0.01(-0.14%)
Feb 25, 2005	6.662	6.712	6.662	6.689	59,665	+0.01(+0.14%)
Feb 24, 2005	6.726	6.744	6.657	6.680	112,118	-0.05(-0.68%)
Feb 23, 2005	6.644	6.763	6.644	6.726	92,448	+0.08(+1.24%)
Feb 22, 2005	6.785	6.785	6.602	6.644	172,877	-0.03(-0.48%)
Feb 18, 2005	6.753	6.781	6.657	6.676	114,085	-0.12(-1.82%)
Feb 17, 2005	6.749	6.804	6.749	6.799	74,527	+0.01(+0.13%)
Feb 16, 2005	6.795	6.817	6.772	6.790	96,820	+0.00(+0.00%)
Feb 15, 2005	6.744	6.813	6.744	6.790	147,087	+0.03(+0.41%)
Feb 14, 2005	6.744	6.785	6.717	6.763	88,077	+0.04(+0.54%)
Feb 11, 2005	6.689	6.749	6.689	6.726	78,024	-0.04(-0.54%)
Feb 10, 2005	6.726	6.790	6.726	6.763	146,869	-0.01(-0.14%)
Feb 09, 2005	6.781	6.790	6.726	6.772	115,615	-0.01(-0.20%)
Feb 08, 2005	6.799	6.804	6.767	6.785	84,580	-0.01(-0.13%)
Feb 07, 2005	6.772	6.795	6.708	6.795	102,939	+0.02(+0.34%)
Feb 04, 2005	6.721	6.799	6.721	6.772	59,665	+0.02(+0.34%)
Feb 03, 2005	6.749	6.749	6.689	6.749	136,597	-0.00(-0.07%)
Feb 02, 2005	6.630	6.763	6.616	6.753	179,871	+0.12(+1.79%)
Feb 01, 2005	6.634	6.671	6.607	6.634	106,655	+0.00(+0.07%)
Jan 31, 2005	6.607	6.630	6.566	6.630	55,294	+0.04(+0.63%)
Jan 28, 2005	6.593	6.612	6.584	6.589	33,657	+0.00(+0.00%)
Jan 27, 2005	6.580	6.612	6.534	6.589	68,626	+0.03(+0.42%)
Jan 26, 2005	6.589	6.612	6.529	6.561	150,147	-0.04(-0.55%)
Jan 25, 2005	6.612	6.612	6.548	6.598	113,648	-0.00(-0.07%)
Jan 24, 2005	6.529	6.612	6.529	6.602	74,964	+0.03(+0.42%)
Jan 21, 2005	6.570	6.625	6.552	6.575	99,224	+0.00(+0.07%)
Jan 20, 2005	6.584	6.584	6.534	6.570	97,475	+0.01(+0.14%)
Jan 19, 2005	6.497	6.566	6.493	6.561	215,714	+0.05(+0.84%)
Jan 18, 2005	6.493	6.589	6.451	6.506	138,127	+0.01(+0.21%)
Jan 14, 2005	6.479	6.493	6.451	6.493	99,005	+0.01(+0.21%)
Jan 13, 2005	6.429	6.488	6.429	6.479	54,638	+0.03(+0.50%)
Jan 12, 2005	6.461	6.474	6.392	6.447	184,460	-0.05(-0.77%)
Jan 11, 2005	6.506	6.561	6.483	6.497	121,735	-0.01(-0.21%)
Jan 10, 2005	6.497	6.534	6.483	6.511	41,744	+0.03(+0.49%)
Jan 07, 2005	6.474	6.552	6.474	6.479	96,382	-0.00(-0.07%)
Jan 06, 2005	6.474	6.511	6.470	6.483	62,943	-0.00(-0.07%)
Jan 05, 2005	6.479	6.497	6.438	6.488	62,069	+0.01(+0.21%)
Jan 04, 2005	6.406	6.502	6.401	6.474	133,974	+0.07(+1.07%)
Jan 03, 2005	6.406	6.442	6.369	6.406	124,358	+0.03(+0.43%)
Dec 31, 2004	6.337	6.387	6.337	6.378	102,939	+0.04(+0.65%)
Dec 30, 2004	6.355	6.365	6.328	6.337	92,448	+0.00(+0.07%)
Dec 29, 2004	6.355	6.387	6.319	6.332	145,776	-0.03(-0.43%)
Dec 28, 2004	6.374	6.410	6.337	6.360	132,881	-0.02(-0.29%)
Dec 27, 2004	6.387	6.429	6.378	6.378	106,217	-0.04(-0.64%)
Dec 23, 2004	6.456	6.456	6.410	6.419	43,492	-0.01(-0.21%)
Dec 22, 2004	6.474	6.493	6.410	6.433	92,886	-0.01(-0.14%)
Dec 21, 2004	6.461	6.461	6.419	6.442	86,329	-0.02(-0.28%)
Dec 20, 2004	6.419	6.461	6.419	6.461	76,275	+0.03(+0.43%)
Dec 17, 2004	6.483	6.483	6.410	6.433	86,985	-0.00(-0.07%)
Dec 16, 2004	6.447	6.479	6.415	6.438	127,854	-0.01(-0.14%)
Dec 15, 2004	6.447	6.470	6.438	6.447	115,397	+0.00(+0.07%)
Dec 14, 2004	6.465	6.483	6.442	6.442	83,269	-0.02(-0.35%)
Dec 13, 2004	6.465	6.506	6.447	6.465	140,531	-0.04(-0.56%)
Dec 10, 2004	6.502	6.511	6.493	6.502	74,527	+0.01(+0.21%)
Dec 09, 2004	6.493	6.525	6.470	6.488	150,803	-0.00(-0.07%)
Dec 08, 2004	6.470	6.497	6.465	6.493	89,389	+0.02(+0.35%)
Dec 07, 2004	6.465	6.488	6.442	6.470	79,991	-0.00(-0.07%)
Dec 06, 2004	6.479	6.479	6.442	6.474	66,659	+0.02(+0.28%)
Dec 03, 2004	6.429	6.474	6.406	6.456	108,184	+0.07(+1.15%)
Dec 02, 2004	6.383	6.474	6.355	6.383	169,161	-0.04(-0.57%)
Dec 01, 2004	6.401	6.438	6.401	6.419	57,917	+0.01(+0.21%)
Nov 30, 2004	6.465	6.465	6.397	6.406	121,079	-0.04(-0.57%)
Nov 29, 2004	6.474	6.488	6.438	6.442	164,135	-0.03(-0.49%)
Nov 26, 2004	6.474	6.493	6.470	6.474	41,744	+0.00(+0.00%)
Nov 24, 2004	6.470	6.483	6.456	6.474	43,055	+0.02(+0.35%)
Nov 23, 2004	6.451	6.479	6.415	6.451	123,265	-0.02(-0.28%)
Nov 22, 2004	6.429	6.474	6.410	6.470	86,985	+0.01(+0.21%)
Nov 19, 2004	6.451	6.474	6.410	6.456	80,209	+0.00(+0.00%)
Nov 18, 2004	6.429	6.470	6.406	6.456	121,298	+0.01(+0.21%)
Nov 17, 2004	6.456	6.474	6.406	6.442	130,040	-0.01(-0.21%)
Nov 16, 2004	6.461	6.488	6.442	6.456	98,568	+0.00(+0.00%)
Nov 15, 2004	6.442	6.474	6.442	6.456	80,646	+0.00(+0.00%)
Nov 12, 2004	6.397	6.470	6.337	6.456	178,122	+0.11(+1.66%)
Nov 11, 2004	6.250	6.351	6.236	6.351	121,298	+0.10(+1.61%)
Nov 10, 2004	6.214	6.268	6.195	6.250	125,669	+0.01(+0.15%)
Nov 09, 2004	6.117	6.250	6.113	6.241	289,367	+0.08(+1.34%)
Nov 08, 2004	6.360	6.360	6.063	6.159	278,002	-0.19(-3.03%)
Nov 05, 2004	6.465	6.470	6.319	6.351	169,161	-0.12(-1.91%)
Nov 04, 2004	6.474	6.502	6.465	6.474	160,856	-0.01(-0.14%)
Nov 03, 2004	6.474	6.488	6.465	6.483	129,821	+0.01(+0.14%)
Nov 02, 2004	6.483	6.506	6.461	6.474	256,802	+0.00(+0.00%)
Nov 01, 2004	6.543	6.543	6.474	6.474	250,464	-0.07(-1.05%)
Oct 29, 2004	6.612	6.612	6.520	6.543	128,729	-0.03(-0.49%)
Oct 28, 2004	6.580	6.625	6.493	6.575	97,912	-0.01(-0.14%)
Oct 27, 2004	6.561	6.589	6.561	6.584	92,230	+0.02(+0.28%)
Oct 26, 2004	6.625	6.625	6.561	6.566	112,337	-0.02(-0.35%)
Oct 25, 2004	6.612	6.630	6.580	6.589	87,422	-0.04(-0.55%)
Oct 22, 2004	6.584	6.625	6.566	6.625	102,721	+0.05(+0.70%)
Oct 21, 2004	6.580	6.602	6.561	6.580	81,084	+0.00(+0.00%)
Oct 20, 2004	6.580	6.607	6.557	6.580	79,117	+0.01(+0.14%)
Oct 19, 2004	6.516	6.612	6.516	6.570	61,851	+0.05(+0.84%)
Oct 18, 2004	6.511	6.543	6.502	6.516	85,455	-0.02(-0.35%)
Oct 15, 2004	6.493	6.621	6.493	6.538	72,997	+0.05(+0.70%)
Oct 14, 2004	6.438	6.493	6.438	6.493	67,315	+0.05(+0.71%)
Oct 13, 2004	6.451	6.451	6.378	6.447	271,664	-0.02(-0.28%)
Oct 12, 2004	6.424	6.465	6.424	6.465	134,193	+0.04(+0.64%)
Oct 11, 2004	6.429	6.429	6.419	6.424	69,719	+0.00(+0.07%)
Oct 08, 2004	6.410	6.438	6.410	6.419	200,196	+0.00(+0.07%)
Oct 07, 2004	6.406	6.419	6.392	6.415	103,595	+0.00(+0.07%)
Oct 06, 2004	6.406	6.438	6.387	6.410	158,234	-0.01(-0.14%)
Oct 05, 2004	6.429	6.429	6.383	6.419	151,021	+0.01(+0.21%)
Oct 04, 2004	6.378	6.442	6.369	6.406	147,087	+0.00(+0.00%)
Oct 01, 2004	6.461	6.461	6.369	6.406	173,095	-0.01(-0.14%)
Sep 30, 2004	6.442	6.447	6.397	6.415	150,803	-0.01(-0.21%)
Sep 29, 2004	6.438	6.461	6.419	6.429	141,623	-0.02(-0.28%)
Sep 28, 2004	6.451	6.465	6.433	6.447	90,481	+0.02(+0.28%)
Sep 27, 2004	6.461	6.479	6.424	6.429	79,772	-0.05(-0.85%)
Sep 24, 2004	6.424	6.483	6.406	6.483	146,869	+0.06(+0.93%)
Sep 23, 2004	6.424	6.447	6.415	6.424	64,036	+0.00(+0.00%)
Sep 22, 2004	6.419	6.456	6.419	6.424	67,533	-0.00(-0.07%)
Sep 21, 2004	6.410	6.447	6.406	6.429	66,003	+0.00(+0.07%)
Sep 20, 2004	6.442	6.483	6.424	6.424	74,090	-0.03(-0.50%)
Sep 17, 2004	6.410	6.470	6.410	6.456	90,263	+0.00(+0.07%)
Sep 16, 2004	6.424	6.451	6.383	6.451	48,082	+0.04(+0.57%)
Sep 15, 2004	6.465	6.483	6.406	6.415	91,137	-0.07(-1.13%)
Sep 14, 2004	6.442	6.516	6.401	6.488	169,161	+0.05(+0.78%)
Sep 13, 2004	6.465	6.479	6.401	6.438	141,842	-0.03(-0.50%)
Sep 10, 2004	6.442	6.470	6.433	6.470	95,727	+0.03(+0.43%)
Sep 09, 2004	6.429	6.442	6.410	6.442	121,735	+0.00(+0.00%)
Sep 08, 2004	6.406	6.447	6.392	6.442	112,556	+0.03(+0.43%)
Sep 07, 2004	6.355	6.415	6.346	6.415	62,288	+0.05(+0.86%)
Sep 03, 2004	6.406	6.406	6.360	6.360	67,533	+0.00(+0.00%)
Sep 02, 2004	6.387	6.415	6.360	6.360	117,364	-0.05(-0.71%)
Sep 01, 2004	6.397	6.406	6.355	6.406	106,217	+0.01(+0.21%)
Aug 31, 2004	6.360	6.392	6.337	6.392	68,407	+0.04(+0.65%)
Aug 30, 2004	6.369	6.369	6.319	6.351	81,302	-0.02(-0.29%)
Aug 27, 2004	6.346	6.374	6.323	6.369	80,865	+0.03(+0.51%)
Aug 26, 2004	6.314	6.337	6.296	6.337	105,562	+0.02(+0.36%)
Aug 25, 2004	6.246	6.314	6.246	6.314	62,069	+0.05(+0.80%)
Aug 24, 2004	6.259	6.291	6.259	6.264	63,381	+0.00(+0.00%)
Aug 23, 2004	6.319	6.323	6.264	6.264	119,768	-0.05(-0.73%)
Aug 20, 2004	6.300	6.323	6.278	6.310	66,877	+0.01(+0.22%)
Aug 19, 2004	6.319	6.337	6.264	6.296	144,246	-0.04(-0.65%)
Aug 18, 2004	6.305	6.337	6.300	6.337	76,057	+0.04(+0.65%)
Aug 17, 2004	6.369	6.383	6.273	6.296	162,386	-0.07(-1.15%)
Aug 16, 2004	6.319	6.378	6.319	6.369	77,587	+0.03(+0.51%)
Aug 13, 2004	6.273	6.355	6.250	6.337	140,094	+0.08(+1.32%)
Aug 12, 2004	6.287	6.291	6.246	6.255	72,341	-0.04(-0.65%)
Aug 11, 2004	6.305	6.315	6.268	6.296	58,791	-0.01(-0.15%)
Aug 10, 2004	6.296	6.310	6.282	6.305	48,737	+0.01(+0.15%)
Aug 09, 2004	6.291	6.296	6.264	6.296	86,329	+0.00(+0.07%)
Aug 06, 2004	6.287	6.296	6.273	6.291	38,028	+0.05(+0.81%)
Aug 05, 2004	6.264	6.287	6.223	6.241	72,341	-0.02(-0.37%)
Aug 04, 2004	6.268	6.291	6.246	6.264	131,788	-0.04(-0.58%)
Aug 03, 2004	6.200	6.305	6.177	6.300	177,029	+0.10(+1.62%)
Aug 02, 2004	6.200	6.223	6.149	6.200	81,521	-0.01(-0.22%)
Jul 30, 2004	6.177	6.291	6.159	6.214	57,261	+0.05(+0.89%)
Jul 29, 2004	6.127	6.168	6.108	6.159	126,762	+0.03(+0.52%)
Jul 28, 2004	6.131	6.145	6.085	6.127	52,890	+0.00(+0.07%)
Jul 27, 2004	6.122	6.145	6.113	6.122	83,706	-0.00(-0.07%)
Jul 26, 2004	6.163	6.163	6.063	6.127	86,766	+0.00(+0.00%)
Jul 23, 2004	6.117	6.127	6.090	6.127	32,783	+0.00(+0.07%)
Jul 22, 2004	6.085	6.127	6.076	6.122	53,546	+0.00(+0.07%)
Jul 21, 2004	6.145	6.145	6.104	6.117	72,997	-0.03(-0.45%)
Jul 20, 2004	6.099	6.159	6.099	6.145	124,795	+0.01(+0.22%)
Jul 19, 2004	6.113	6.159	6.095	6.131	172,221	+0.02(+0.30%)
Jul 16, 2004	6.095	6.122	6.072	6.113	111,681	+0.01(+0.23%)
Jul 15, 2004	6.140	6.163	6.067	6.099	139,219	-0.04(-0.67%)
Jul 14, 2004	6.113	6.140	6.113	6.140	53,983	+0.01(+0.15%)
Jul 13, 2004	6.136	6.191	6.104	6.131	118,019	-0.07(-1.11%)
Jul 12, 2004	6.172	6.209	6.154	6.200	90,481	+0.05(+0.74%)
Jul 09, 2004	6.159	6.163	6.127	6.154	45,240	+0.02(+0.30%)
Jul 08, 2004	6.149	6.159	6.122	6.136	100,316	+0.02(+0.37%)
Jul 07, 2004	6.063	6.145	6.049	6.113	79,554	+0.08(+1.29%)
Jul 06, 2004	6.012	6.058	5.985	6.035	335,919	+0.04(+0.69%)
Jul 02, 2004	5.989	6.021	5.980	5.994	179,215	+0.00(+0.00%)
Jul 01, 2004	5.985	5.998	5.962	5.994	164,790	+0.05(+0.77%)
Jun 30, 2004	5.893	5.985	5.884	5.948	106,873	+0.02(+0.39%)
Jun 29, 2004	5.921	5.944	5.880	5.925	72,341	+0.02(+0.39%)
Jun 28, 2004	5.921	5.939	5.902	5.902	67,970	-0.05(-0.77%)
Jun 25, 2004	5.893	5.966	5.893	5.948	53,108	+0.04(+0.70%)
Jun 24, 2004	5.907	5.962	5.907	5.907	83,269	-0.01(-0.15%)
Jun 23, 2004	5.939	5.939	5.880	5.916	60,539	-0.02(-0.39%)
Jun 22, 2004	5.916	5.948	5.884	5.939	117,801	+0.02(+0.31%)
Jun 21, 2004	5.907	5.957	5.902	5.921	105,999	-0.00(-0.08%)
Jun 18, 2004	5.852	5.930	5.843	5.925	87,203	+0.11(+1.81%)
Jun 17, 2004	5.829	5.847	5.783	5.820	66,222	+0.02(+0.32%)
Jun 16, 2004	5.907	5.912	5.793	5.802	110,151	-0.11(-1.78%)
Jun 15, 2004	5.829	5.930	5.829	5.907	194,514	+0.08(+1.33%)
Jun 14, 2004	5.912	5.912	5.820	5.829	49,830	-0.08(-1.39%)
Jun 10, 2004	5.934	5.985	5.893	5.912	161,512	-0.02(-0.39%)
Jun 09, 2004	5.962	5.976	5.934	5.934	69,500	-0.02(-0.31%)
Jun 08, 2004	5.994	6.003	5.944	5.953	92,448	-0.03(-0.54%)
Jun 07, 2004	5.962	5.994	5.953	5.985	85,455	+0.03(+0.54%)
Jun 04, 2004	5.980	5.989	5.875	5.953	131,788	-0.04(-0.61%)
Jun 03, 2004	5.989	6.003	5.971	5.989	39,995	+0.01(+0.15%)
Jun 02, 2004	5.966	6.003	5.966	5.980	129,821	+0.01(+0.23%)
Jun 01, 2004	5.994	5.994	5.957	5.966	114,741	-0.02(-0.38%)
May 28, 2004	5.985	6.017	5.971	5.989	124,576	-0.02(-0.38%)
May 27, 2004	5.998	6.012	5.966	6.012	77,805	+0.01(+0.23%)
May 26, 2004	5.966	6.017	5.953	5.998	74,308	+0.05(+0.85%)
May 25, 2004	5.902	5.957	5.893	5.948	117,364	+0.09(+1.48%)
May 24, 2004	5.857	5.893	5.820	5.861	146,869	+0.03(+0.55%)
May 21, 2004	5.838	5.857	5.788	5.829	62,069	+0.01(+0.16%)
May 20, 2004	5.765	5.820	5.742	5.820	95,071	+0.08(+1.35%)
May 19, 2004	5.765	5.774	5.724	5.742	72,997	-0.02(-0.40%)
May 18, 2004	5.756	5.765	5.724	5.765	59,884	+0.00(+0.08%)
May 17, 2004	5.710	5.774	5.710	5.761	113,430	+0.05(+0.88%)
May 14, 2004	5.697	5.742	5.674	5.710	180,526	+0.06(+1.05%)
May 13, 2004	5.706	5.706	5.651	5.651	90,263	-0.08(-1.36%)
May 12, 2004	5.802	5.802	5.719	5.729	142,279	-0.08(-1.34%)
May 11, 2004	5.719	5.806	5.710	5.806	138,782	+0.10(+1.68%)
May 10, 2004	5.793	5.793	5.655	5.710	221,615	-0.08(-1.42%)
May 07, 2004	5.847	5.847	5.729	5.793	193,640	-0.10(-1.71%)
May 06, 2004	6.012	6.012	5.843	5.893	255,491	-0.11(-1.75%)
May 05, 2004	6.008	6.017	5.966	5.998	114,304	-0.02(-0.38%)
May 04, 2004	6.003	6.021	5.980	6.021	104,250	+0.00(+0.00%)
May 03, 2004	6.017	6.021	5.976	6.021	80,428	+0.03(+0.46%)
Apr 30, 2004	5.976	6.017	5.971	5.994	65,566	+0.05(+0.77%)
Apr 29, 2004	5.994	6.021	5.944	5.948	129,384	-0.07(-1.14%)
Apr 28, 2004	6.058	6.058	5.989	6.017	68,844	-0.02(-0.30%)
Apr 27, 2004	6.044	6.067	5.994	6.035	164,790	-0.01(-0.15%)
Apr 26, 2004	6.131	6.136	6.035	6.044	157,578	-0.09(-1.49%)
Apr 23, 2004	6.181	6.181	6.113	6.136	146,432	-0.03(-0.52%)
Apr 22, 2004	6.154	6.200	6.154	6.168	177,466	+0.01(+0.22%)
Apr 21, 2004	6.159	6.209	6.149	6.154	167,413	+0.00(+0.00%)
Apr 20, 2004	6.204	6.232	6.154	6.154	130,040	-0.06(-1.03%)
Apr 19, 2004	6.227	6.268	6.204	6.218	113,211	-0.04(-0.66%)
Apr 16, 2004	6.177	6.259	6.172	6.259	210,905	+0.06(+0.96%)
Apr 15, 2004	6.223	6.250	6.195	6.200	127,854	-0.01(-0.22%)
Apr 14, 2004	6.291	6.291	6.209	6.214	115,178	-0.08(-1.31%)
Apr 13, 2004	6.355	6.355	6.296	6.296	147,087	-0.10(-1.57%)
Apr 12, 2004	6.442	6.442	6.383	6.397	108,622	-0.04(-0.57%)
Apr 08, 2004	6.410	6.442	6.410	6.433	71,030	+0.03(+0.50%)
Apr 07, 2004	6.337	6.447	6.337	6.401	140,531	+0.03(+0.50%)
Apr 06, 2004	6.433	6.438	6.323	6.369	143,809	-0.07(-1.07%)
Apr 05, 2004	6.717	6.717	6.328	6.438	323,899	-0.28(-4.22%)
Apr 02, 2004	6.772	6.772	6.712	6.721	247,841	-0.06(-0.88%)