BlackRock MuniYield Quality Fund II, Inc. (NY: MQT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.638	5.656	5.611	5.620	157,763	-0.04(-0.71%)
Sep 29, 2004	5.651	5.660	5.633	5.660	144,374	-0.02(-0.32%)
Sep 28, 2004	5.647	5.714	5.647	5.678	98,406	+0.03(+0.56%)
Sep 27, 2004	5.624	5.656	5.624	5.647	22,983	+0.00(+0.08%)
Sep 24, 2004	5.651	5.651	5.624	5.642	195,697	-0.02(-0.40%)
Sep 23, 2004	5.660	5.669	5.651	5.664	51,323	+0.03(+0.48%)
Sep 22, 2004	5.615	5.651	5.615	5.638	99,968	+0.02(+0.40%)
Sep 21, 2004	5.633	5.638	5.602	5.615	108,671	-0.02(-0.32%)
Sep 20, 2004	5.602	5.647	5.602	5.633	111,572	+0.02(+0.32%)
Sep 17, 2004	5.606	5.624	5.597	5.615	41,504	+0.00(+0.08%)
Sep 16, 2004	5.602	5.620	5.602	5.611	55,786	+0.01(+0.24%)
Sep 15, 2004	5.611	5.611	5.593	5.597	93,274	-0.01(-0.24%)
Sep 14, 2004	5.615	5.624	5.602	5.611	68,951	+0.00(+0.00%)
Sep 13, 2004	5.606	5.620	5.575	5.611	92,604	+0.02(+0.32%)
Sep 10, 2004	5.548	5.615	5.543	5.593	114,696	+0.02(+0.32%)
Sep 09, 2004	5.548	5.575	5.548	5.575	39,942	+0.02(+0.40%)
Sep 08, 2004	5.539	5.552	5.539	5.552	93,274	-0.00(-0.08%)
Sep 07, 2004	5.552	5.575	5.552	5.557	39,273	-0.00(-0.08%)
Sep 03, 2004	5.543	5.575	5.543	5.561	45,075	-0.02(-0.40%)
Sep 02, 2004	5.597	5.620	5.570	5.584	98,629	+0.00(+0.00%)
Sep 01, 2004	5.579	5.597	5.566	5.584	122,952	+0.01(+0.16%)
Aug 31, 2004	5.557	5.584	5.557	5.575	92,604	+0.01(+0.24%)
Aug 30, 2004	5.557	5.584	5.552	5.561	106,886	+0.01(+0.16%)
Aug 27, 2004	5.557	5.579	5.548	5.552	137,680	-0.02(-0.40%)
Aug 26, 2004	5.552	5.579	5.543	5.575	94,836	+0.02(+0.40%)
Aug 25, 2004	5.530	5.552	5.521	5.552	60,472	+0.03(+0.49%)
Aug 24, 2004	5.521	5.530	5.517	5.526	29,231	+0.01(+0.16%)
Aug 23, 2004	5.521	5.535	5.517	5.517	86,133	-0.00(-0.08%)
Aug 20, 2004	5.517	5.521	5.490	5.521	49,984	+0.00(+0.08%)
Aug 19, 2004	5.485	5.517	5.485	5.517	119,159	+0.04(+0.74%)
Aug 18, 2004	5.463	5.476	5.454	5.476	149,283	+0.01(+0.25%)
Aug 17, 2004	5.454	5.467	5.436	5.463	101,530	+0.01(+0.16%)
Aug 16, 2004	5.454	5.463	5.431	5.454	60,025	-0.01(-0.16%)
Aug 13, 2004	5.449	5.467	5.449	5.463	53,554	+0.01(+0.16%)
Aug 12, 2004	5.445	5.476	5.445	5.454	69,844	-0.01(-0.16%)
Aug 11, 2004	5.445	5.463	5.431	5.463	73,860	+0.01(+0.25%)
Aug 10, 2004	5.454	5.467	5.445	5.449	45,967	+0.01(+0.16%)
Aug 09, 2004	5.467	5.467	5.440	5.440	65,827	-0.02(-0.41%)
Aug 06, 2004	5.427	5.467	5.427	5.463	103,315	+0.05(+0.99%)
Aug 05, 2004	5.396	5.418	5.396	5.409	74,530	+0.01(+0.17%)
Aug 04, 2004	5.400	5.418	5.400	5.400	45,298	+0.00(+0.00%)
Aug 03, 2004	5.409	5.414	5.396	5.400	53,554	+0.01(+0.17%)
Aug 02, 2004	5.396	5.418	5.391	5.391	69,621	-0.01(-0.17%)
Jul 30, 2004	5.355	5.400	5.355	5.400	52,438	+0.04(+0.84%)
Jul 29, 2004	5.346	5.360	5.346	5.355	67,389	+0.03(+0.50%)
Jul 28, 2004	5.319	5.328	5.297	5.328	51,992	+0.01(+0.17%)
Jul 27, 2004	5.346	5.351	5.310	5.319	57,794	-0.03(-0.50%)
Jul 26, 2004	5.355	5.355	5.328	5.346	41,504	-0.00(-0.08%)
Jul 23, 2004	5.328	5.351	5.319	5.351	50,207	+0.02(+0.34%)
Jul 22, 2004	5.310	5.333	5.306	5.333	38,157	+0.02(+0.42%)
Jul 21, 2004	5.364	5.364	5.243	5.310	157,763	-0.05(-1.00%)
Jul 20, 2004	5.373	5.391	5.364	5.364	49,538	-0.02(-0.33%)
Jul 19, 2004	5.364	5.396	5.364	5.382	37,041	+0.01(+0.17%)
Jul 16, 2004	5.355	5.391	5.355	5.373	31,017	+0.01(+0.25%)
Jul 15, 2004	5.369	5.387	5.346	5.360	54,000	-0.01(-0.17%)
Jul 14, 2004	5.378	5.387	5.364	5.369	54,893	+0.01(+0.25%)
Jul 13, 2004	5.378	5.405	5.355	5.355	89,034	-0.04(-0.83%)
Jul 12, 2004	5.396	5.414	5.387	5.400	65,604	+0.01(+0.25%)
Jul 09, 2004	5.369	5.387	5.342	5.387	79,439	+0.01(+0.25%)
Jul 08, 2004	5.355	5.391	5.355	5.373	77,654	+0.00(+0.08%)
Jul 07, 2004	5.351	5.378	5.346	5.369	67,835	+0.01(+0.25%)
Jul 06, 2004	5.319	5.355	5.319	5.355	82,786	+0.00(+0.00%)
Jul 02, 2004	5.310	5.355	5.310	5.355	131,655	+0.05(+0.93%)
Jul 01, 2004	5.239	5.306	5.225	5.306	67,389	+0.08(+1.46%)
Jun 30, 2004	5.185	5.230	5.181	5.230	124,514	+0.04(+0.86%)
Jun 29, 2004	5.167	5.189	5.158	5.185	124,514	-0.00(-0.09%)
Jun 28, 2004	5.181	5.194	5.176	5.189	106,663	+0.02(+0.43%)
Jun 25, 2004	5.189	5.189	5.163	5.167	34,587	-0.01(-0.26%)
Jun 24, 2004	5.189	5.216	5.163	5.181	78,770	+0.00(+0.09%)
Jun 23, 2004	5.194	5.194	5.167	5.176	45,967	-0.01(-0.26%)
Jun 22, 2004	5.207	5.207	5.189	5.189	111,572	-0.02(-0.43%)
Jun 21, 2004	5.212	5.221	5.207	5.212	53,331	+0.04(+0.69%)
Jun 18, 2004	5.167	5.212	5.167	5.176	47,083	+0.01(+0.17%)
Jun 17, 2004	5.181	5.181	5.154	5.167	102,200	-0.00(-0.09%)
Jun 16, 2004	5.181	5.189	5.158	5.172	42,397	-0.04(-0.69%)
Jun 15, 2004	5.176	5.207	5.176	5.207	89,257	+0.05(+0.96%)
Jun 14, 2004	5.221	5.221	5.158	5.158	139,019	-0.06(-1.20%)
Jun 10, 2004	5.225	5.230	5.221	5.221	89,927	-0.04(-0.77%)
Jun 09, 2004	5.266	5.279	5.248	5.261	91,266	-0.00(-0.09%)
Jun 08, 2004	5.310	5.310	5.266	5.266	35,703	-0.04(-0.84%)
Jun 07, 2004	5.319	5.319	5.284	5.310	51,323	-0.01(-0.17%)
Jun 04, 2004	5.293	5.319	5.288	5.319	47,752	+0.03(+0.51%)
Jun 03, 2004	5.270	5.297	5.270	5.293	37,711	+0.00(+0.00%)
Jun 02, 2004	5.297	5.297	5.275	5.293	70,067	+0.00(+0.08%)
Jun 01, 2004	5.288	5.315	5.270	5.288	68,728	+0.00(+0.00%)
May 28, 2004	5.310	5.333	5.288	5.288	105,324	-0.04(-0.67%)
May 27, 2004	5.297	5.328	5.297	5.324	115,812	+0.04(+0.68%)
May 26, 2004	5.252	5.288	5.248	5.288	49,761	+0.03(+0.60%)
May 25, 2004	5.225	5.261	5.207	5.257	81,894	+0.02(+0.34%)
May 24, 2004	5.234	5.248	5.207	5.239	37,488	+0.03(+0.52%)
May 21, 2004	5.181	5.234	5.181	5.212	66,943	+0.03(+0.52%)
May 20, 2004	5.163	5.189	5.163	5.185	65,158	+0.01(+0.26%)
May 19, 2004	5.181	5.181	5.163	5.172	35,033	-0.00(-0.09%)
May 18, 2004	5.176	5.181	5.167	5.176	62,703	-0.03(-0.52%)
May 17, 2004	5.207	5.239	5.140	5.203	112,018	+0.04(+0.78%)
May 14, 2004	5.073	5.163	5.073	5.163	59,356	+0.09(+1.77%)
May 13, 2004	5.216	5.216	5.046	5.073	156,424	-0.04(-0.70%)
May 12, 2004	5.127	5.176	5.104	5.109	71,183	-0.02(-0.44%)
May 11, 2004	5.064	5.163	5.064	5.131	82,563	+0.07(+1.42%)
May 10, 2004	5.113	5.127	5.055	5.059	196,144	-0.05(-1.05%)
May 07, 2004	5.216	5.216	5.091	5.113	298,567	-0.10(-1.89%)
May 06, 2004	5.270	5.275	5.212	5.212	104,877	-0.06(-1.11%)
May 05, 2004	5.288	5.297	5.261	5.270	77,654	-0.02(-0.34%)
May 04, 2004	5.306	5.310	5.270	5.288	70,736	-0.02(-0.42%)
May 03, 2004	5.293	5.319	5.288	5.310	51,769	+0.02(+0.42%)
Apr 30, 2004	5.279	5.306	5.270	5.288	87,918	-0.01(-0.25%)
Apr 29, 2004	5.279	5.306	5.279	5.301	60,249	+0.03(+0.60%)
Apr 28, 2004	5.275	5.306	5.266	5.270	209,532	+0.00(+0.00%)
Apr 27, 2004	5.297	5.310	5.266	5.270	124,068	-0.04(-0.68%)
Apr 26, 2004	5.315	5.328	5.301	5.306	159,994	-0.02(-0.34%)
Apr 23, 2004	5.378	5.378	5.315	5.324	127,415	-0.04(-0.83%)
Apr 22, 2004	5.355	5.396	5.351	5.369	131,432	+0.02(+0.34%)
Apr 21, 2004	5.373	5.373	5.324	5.351	101,977	-0.02(-0.33%)
Apr 20, 2004	5.378	5.387	5.369	5.369	145,936	-0.01(-0.25%)
Apr 19, 2004	5.449	5.467	5.382	5.382	154,862	-0.08(-1.48%)
Apr 16, 2004	5.378	5.467	5.378	5.463	150,845	+0.09(+1.67%)
Apr 15, 2004	5.387	5.405	5.373	5.373	102,423	-0.03(-0.50%)
Apr 14, 2004	5.517	5.517	5.333	5.400	324,675	-0.13(-2.27%)
Apr 13, 2004	5.530	5.530	5.508	5.526	223,590	-0.01(-0.24%)
Apr 12, 2004	5.575	5.593	5.526	5.539	107,555	-0.04(-0.64%)
Apr 08, 2004	5.548	5.584	5.548	5.575	128,084	+0.02(+0.32%)
Apr 07, 2004	5.530	5.579	5.517	5.557	111,572	+0.05(+0.90%)
Apr 06, 2004	5.561	5.570	5.494	5.508	311,063	-0.06(-1.13%)
Apr 05, 2004	5.732	5.732	5.517	5.570	308,385	-0.16(-2.81%)
Apr 02, 2004	5.799	5.844	5.718	5.732	141,027	-0.11(-1.92%)
Apr 01, 2004	5.830	5.848	5.830	5.844	69,397	+0.01(+0.15%)
Mar 31, 2004	5.808	5.835	5.808	5.835	103,315	+0.04(+0.62%)
Mar 30, 2004	5.817	5.817	5.799	5.799	54,893	-0.02(-0.31%)
Mar 29, 2004	5.866	5.866	5.803	5.817	191,011	-0.05(-0.84%)
Mar 26, 2004	5.880	5.880	5.857	5.866	85,241	+0.00(+0.08%)
Mar 25, 2004	5.889	5.889	5.848	5.862	83,679	-0.01(-0.15%)
Mar 24, 2004	5.902	5.902	5.862	5.871	42,620	+0.01(+0.15%)
Mar 23, 2004	5.884	5.889	5.862	5.862	76,092	-0.01(-0.23%)
Mar 22, 2004	5.880	5.889	5.871	5.875	47,752	-0.02(-0.30%)
Mar 19, 2004	5.880	5.893	5.875	5.893	25,661	-0.00(-0.08%)
Mar 18, 2004	5.893	5.898	5.871	5.898	37,041	+0.01(+0.15%)
Mar 17, 2004	5.906	5.915	5.889	5.889	31,909	-0.00(-0.08%)
Mar 16, 2004	5.898	5.915	5.880	5.893	40,835	-0.00(-0.08%)
Mar 15, 2004	5.915	5.920	5.893	5.898	64,042	-0.01(-0.15%)
Mar 12, 2004	5.906	5.915	5.893	5.906	26,777	+0.01(+0.23%)
Mar 11, 2004	5.893	5.915	5.884	5.893	71,183	-0.02(-0.30%)
Mar 10, 2004	5.911	5.924	5.889	5.911	93,943	+0.01(+0.23%)
Mar 09, 2004	5.893	5.906	5.880	5.898	112,241	+0.01(+0.15%)
Mar 08, 2004	5.884	5.915	5.884	5.889	86,803	-0.00(-0.08%)
Mar 05, 2004	5.893	5.911	5.889	5.893	77,208	+0.04(+0.61%)
Mar 04, 2004	5.866	5.866	5.844	5.857	57,571	-0.00(-0.08%)
Mar 03, 2004	5.889	5.889	5.848	5.862	62,034	-0.03(-0.46%)
Mar 02, 2004	5.893	5.893	5.871	5.889	21,645	-0.00(-0.08%)
Mar 01, 2004	5.889	5.893	5.871	5.893	82,340	+0.02(+0.31%)
Feb 27, 2004	5.839	5.875	5.839	5.875	79,439	+0.05(+0.92%)
Feb 26, 2004	5.839	5.853	5.821	5.821	46,190	-0.01(-0.23%)
Feb 25, 2004	5.821	5.835	5.817	5.835	55,786	+0.02(+0.31%)
Feb 24, 2004	5.830	5.848	5.785	5.817	115,812	-0.00(-0.08%)
Feb 23, 2004	5.826	5.848	5.817	5.821	69,844	+0.00(+0.00%)
Feb 20, 2004	5.893	5.893	5.808	5.821	136,341	-0.08(-1.37%)
Feb 19, 2004	5.906	5.915	5.884	5.902	106,439	+0.00(+0.00%)
Feb 18, 2004	5.893	5.915	5.884	5.902	46,190	+0.03(+0.53%)
Feb 17, 2004	5.893	5.893	5.871	5.871	94,390	-0.02(-0.38%)
Feb 13, 2004	5.871	5.893	5.866	5.893	89,927	+0.02(+0.31%)
Feb 12, 2004	5.875	5.889	5.848	5.875	101,307	+0.01(+0.23%)
Feb 11, 2004	5.839	5.862	5.826	5.862	104,208	+0.01(+0.23%)
Feb 10, 2004	5.826	5.848	5.826	5.848	180,523	+0.02(+0.38%)
Feb 09, 2004	5.790	5.826	5.790	5.826	50,207	+0.02(+0.31%)
Feb 06, 2004	5.785	5.812	5.785	5.808	63,596	+0.02(+0.39%)
Feb 05, 2004	5.799	5.803	5.772	5.785	57,794	-0.03(-0.46%)
Feb 04, 2004	5.812	5.821	5.785	5.812	72,521	+0.01(+0.15%)
Feb 03, 2004	5.785	5.826	5.785	5.803	124,068	+0.03(+0.54%)
Feb 02, 2004	5.772	5.777	5.745	5.772	76,092	+0.02(+0.31%)
Jan 30, 2004	5.727	5.754	5.714	5.754	97,067	+0.04(+0.71%)
Jan 29, 2004	5.790	5.790	5.700	5.714	155,531	-0.03(-0.55%)
Jan 28, 2004	5.750	5.777	5.736	5.745	89,927	+0.00(+0.08%)
Jan 27, 2004	5.790	5.794	5.727	5.741	86,356	-0.03(-0.54%)
Jan 26, 2004	5.826	5.826	5.772	5.772	123,398	-0.05(-0.92%)
Jan 23, 2004	5.826	5.862	5.812	5.826	54,224	+0.01(+0.23%)
Jan 22, 2004	5.781	5.826	5.777	5.812	91,042	+0.03(+0.54%)
Jan 21, 2004	5.777	5.808	5.750	5.781	124,068	+0.00(+0.08%)
Jan 20, 2004	5.741	5.777	5.727	5.777	82,117	+0.02(+0.31%)
Jan 16, 2004	5.763	5.772	5.745	5.759	28,562	-0.01(-0.16%)
Jan 15, 2004	5.759	5.781	5.745	5.768	38,380	+0.03(+0.47%)
Jan 14, 2004	5.727	5.772	5.723	5.741	68,282	+0.00(+0.08%)
Jan 13, 2004	5.696	5.741	5.682	5.736	136,787	+0.04(+0.71%)
Jan 12, 2004	5.691	5.714	5.669	5.696	32,579	+0.01(+0.24%)
Jan 09, 2004	5.660	5.687	5.660	5.682	76,984	+0.03(+0.56%)
Jan 08, 2004	5.656	5.660	5.629	5.651	64,935	+0.01(+0.16%)
Jan 07, 2004	5.660	5.664	5.638	5.642	73,637	-0.02(-0.32%)
Jan 06, 2004	5.651	5.669	5.638	5.660	116,035	+0.00(+0.00%)
Jan 05, 2004	5.647	5.669	5.620	5.660	90,596	+0.02(+0.32%)
Jan 02, 2004	5.647	5.660	5.629	5.642	37,488	-0.02(-0.32%)
Dec 31, 2003	5.647	5.669	5.633	5.660	53,554	+0.02(+0.40%)
Dec 30, 2003	5.611	5.638	5.611	5.638	85,910	+0.04(+0.64%)
Dec 29, 2003	5.602	5.611	5.588	5.602	15,843	+0.01(+0.24%)
Dec 26, 2003	5.588	5.588	5.570	5.588	35,033	+0.00(+0.08%)
Dec 24, 2003	5.588	5.606	5.557	5.584	65,827	-0.02(-0.32%)
Dec 23, 2003	5.584	5.602	5.579	5.602	106,439	+0.01(+0.24%)
Dec 22, 2003	5.606	5.606	5.584	5.588	99,522	-0.01(-0.16%)
Dec 19, 2003	5.584	5.606	5.584	5.597	60,472	+0.01(+0.16%)
Dec 18, 2003	5.606	5.606	5.606	5.588	71,852	+0.00(+0.00%)
Dec 17, 2003	5.588	5.602	5.570	5.588	62,034	+0.00(+0.08%)
Dec 16, 2003	5.579	5.584	5.557	5.584	94,836	+0.02(+0.40%)
Dec 15, 2003	5.570	5.570	5.535	5.561	60,695	-0.01(-0.16%)
Dec 12, 2003	5.579	5.579	5.570	5.570	23,876	-0.01(-0.16%)
Dec 11, 2003	5.557	5.579	5.539	5.579	25,661	+0.03(+0.48%)
Dec 10, 2003	5.539	5.552	5.535	5.552	60,249	+0.02(+0.41%)
Dec 09, 2003	5.561	5.579	5.526	5.530	75,646	-0.04(-0.80%)
Dec 08, 2003	5.566	5.575	5.548	5.575	165,126	+0.01(+0.16%)
Dec 05, 2003	5.543	5.557	5.543	5.566	65,604	+0.03(+0.49%)
Dec 04, 2003	5.521	5.535	5.503	5.539	35,703	+0.03(+0.49%)
Dec 03, 2003	5.499	5.526	5.499	5.512	52,215	+0.01(+0.24%)
Dec 02, 2003	5.530	5.530	5.499	5.499	73,414	-0.04(-0.65%)
Dec 01, 2003	5.512	5.535	5.512	5.535	65,158	+0.00(+0.08%)
Nov 28, 2003	5.535	5.543	5.508	5.530	29,008	+0.03(+0.49%)
Nov 26, 2003	5.535	5.535	5.503	5.503	44,628	-0.02(-0.41%)
Nov 25, 2003	5.503	5.530	5.503	5.526	34,810	+0.02(+0.41%)
Nov 24, 2003	5.503	5.535	5.494	5.503	76,761	-0.00(-0.08%)
Nov 21, 2003	5.490	5.508	5.490	5.508	36,149	+0.01(+0.24%)
Nov 20, 2003	5.521	5.526	5.494	5.494	13,165	+0.01(+0.25%)
Nov 19, 2003	5.512	5.517	5.481	5.481	45,298	-0.02(-0.41%)
Nov 18, 2003	5.508	5.508	5.472	5.503	72,521	-0.05(-0.89%)
Nov 17, 2003	5.526	5.552	5.517	5.552	37,265	+0.02(+0.32%)
Nov 14, 2003	5.490	5.535	5.490	5.535	33,694	+0.03(+0.49%)
Nov 13, 2003	5.472	5.512	5.472	5.508	54,447	+0.02(+0.33%)
Nov 12, 2003	5.445	5.499	5.445	5.490	73,191	-0.02(-0.41%)
Nov 11, 2003	5.517	5.517	5.512	5.512	15,396	-0.00(-0.08%)
Nov 10, 2003	5.490	5.521	5.485	5.517	54,447	+0.03(+0.49%)
Nov 07, 2003	5.512	5.512	5.485	5.490	77,877	-0.01(-0.24%)
Nov 06, 2003	5.503	5.512	5.481	5.503	68,951	-0.00(-0.08%)
Nov 05, 2003	5.499	5.508	5.485	5.508	24,545	+0.00(+0.08%)
Nov 04, 2003	5.499	5.503	5.499	5.503	30,720	+0.02(+0.41%)
Nov 03, 2003	5.481	5.481	5.481	5.481	6,248	+0.00(+0.00%)
Oct 31, 2003	5.485	5.503	5.481	5.481	81,894	+0.01(+0.25%)
Oct 30, 2003	5.454	5.467	5.454	5.467	38,604	-0.01(-0.25%)
Oct 29, 2003	5.458	5.490	5.445	5.481	58,240	+0.04(+0.74%)
Oct 28, 2003	5.476	5.476	5.440	5.440	113,357	-0.04(-0.65%)
Oct 27, 2003	5.467	5.476	5.458	5.476	29,901	+0.00(+0.00%)
Oct 24, 2003	5.467	5.476	5.449	5.476	26,331	+0.01(+0.16%)
Oct 23, 2003	5.467	5.476	5.449	5.467	51,546	-0.00(-0.08%)
Oct 22, 2003	5.427	5.476	5.414	5.472	70,959	+0.04(+0.83%)
Oct 21, 2003	5.440	5.440	5.427	5.427	69,844	-0.03(-0.57%)
Oct 20, 2003	5.458	5.458	5.458	5.458	20,752	+0.01(+0.25%)
Oct 17, 2003	5.440	5.476	5.440	5.445	43,513	-0.01(-0.16%)
Oct 16, 2003	5.431	5.463	5.445	5.454	66,273	+0.02(+0.41%)
Oct 15, 2003	5.436	5.436	5.427	5.431	26,107	-0.04(-0.74%)
Oct 14, 2003	5.467	5.481	5.467	5.472	125,407	-0.00(-0.08%)
Oct 13, 2003	5.485	5.485	5.463	5.476	23,430	+0.00(+0.08%)
Oct 10, 2003	5.476	5.481	5.467	5.472	31,240	+0.02(+0.41%)
Oct 09, 2003	5.481	5.485	5.449	5.449	55,562	-0.02(-0.33%)
Oct 08, 2003	5.485	5.485	5.485	5.467	58,240	-0.01(-0.25%)
Oct 07, 2003	5.494	5.485	5.481	5.481	24,769	-0.01(-0.24%)
Oct 06, 2003	5.481	5.494	5.472	5.494	31,463	+0.00(+0.08%)
Oct 03, 2003	5.476	5.490	5.445	5.490	66,943	-0.01(-0.16%)
Oct 02, 2003	5.521	5.521	5.503	5.499	75,646	-0.04(-0.65%)