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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	5.894	5.946	5.894	5.959	75,441	+0.04(+0.66%)
Jul 31, 2003	5.898	5.942	5.868	5.920	233,267	+0.02(+0.37%)
Jul 30, 2003	5.851	5.933	5.834	5.898	108,302	+0.09(+1.56%)
Jul 29, 2003	5.868	5.868	5.777	5.808	231,647	-0.06(-1.03%)
Jul 28, 2003	5.924	5.942	5.864	5.868	143,477	-0.10(-1.59%)
Jul 25, 2003	5.981	5.994	5.946	5.963	102,980	+0.00(+0.07%)
Jul 24, 2003	6.002	6.015	5.946	5.959	101,360	-0.04(-0.72%)
Jul 23, 2003	5.985	6.050	5.972	6.002	128,435	+0.00(+0.07%)
Jul 22, 2003	5.920	5.998	5.920	5.998	89,557	+0.06(+0.95%)
Jul 21, 2003	6.019	6.019	5.942	5.942	100,897	-0.05(-0.79%)
Jul 18, 2003	5.955	5.989	5.907	5.989	134,221	+0.05(+0.87%)
Jul 17, 2003	5.994	6.006	5.920	5.937	212,208	-0.06(-0.94%)
Jul 16, 2003	6.119	6.119	5.959	5.994	300,377	-0.16(-2.60%)
Jul 15, 2003	6.214	6.231	6.136	6.153	182,818	-0.12(-1.93%)
Jul 14, 2003	6.266	6.279	6.253	6.274	37,257	+0.01(+0.14%)
Jul 11, 2003	6.279	6.279	6.231	6.266	103,905	-0.01(-0.21%)
Jul 10, 2003	6.287	6.296	6.248	6.279	99,971	-0.00(-0.07%)
Jul 09, 2003	6.296	6.309	6.261	6.283	67,110	+0.00(+0.07%)
Jul 08, 2003	6.313	6.348	6.279	6.279	80,301	-0.02(-0.34%)
Jul 07, 2003	6.344	6.344	6.279	6.300	80,995	-0.01(-0.14%)
Jul 03, 2003	6.439	6.439	6.309	6.309	47,671	-0.11(-1.68%)
Jul 02, 2003	6.395	6.434	6.391	6.417	59,936	+0.03(+0.54%)
Jul 01, 2003	6.413	6.413	6.326	6.382	65,722	+0.00(+0.00%)
Jun 30, 2003	6.374	6.391	6.344	6.382	92,566	+0.02(+0.27%)
Jun 27, 2003	6.326	6.365	6.300	6.365	51,837	+0.06(+0.89%)
Jun 26, 2003	6.292	6.331	6.287	6.309	67,110	+0.04(+0.62%)
Jun 25, 2003	6.248	6.309	6.248	6.270	66,647	+0.03(+0.42%)
Jun 24, 2003	6.274	6.283	6.244	6.244	56,002	-0.01(-0.21%)
Jun 23, 2003	6.318	6.331	6.210	6.257	140,006	-0.06(-0.89%)
Jun 20, 2003	6.287	6.361	6.283	6.313	220,076	-0.06(-0.88%)
Jun 19, 2003	6.378	6.413	6.369	6.369	87,706	-0.01(-0.20%)
Jun 18, 2003	6.369	6.417	6.369	6.382	169,627	-0.03(-0.40%)
Jun 17, 2003	6.434	6.434	6.391	6.408	105,757	-0.03(-0.47%)
Jun 16, 2003	6.408	6.439	6.395	6.439	149,957	-0.01(-0.13%)
Jun 13, 2003	6.404	6.465	6.404	6.447	91,872	+0.01(+0.13%)
Jun 12, 2003	6.421	6.490	6.421	6.439	120,799	-0.03(-0.40%)
Jun 11, 2003	6.473	6.478	6.447	6.465	66,879	+0.01(+0.20%)
Jun 10, 2003	6.478	6.482	6.426	6.452	118,484	-0.01(-0.13%)
Jun 09, 2003	6.456	6.486	6.452	6.460	45,820	-0.01(-0.20%)
Jun 06, 2003	6.469	6.482	6.447	6.473	67,573	+0.02(+0.27%)
Jun 05, 2003	6.456	6.490	6.443	6.456	135,609	+0.01(+0.13%)
Jun 04, 2003	6.482	6.482	6.443	6.447	83,309	-0.03(-0.53%)
Jun 03, 2003	6.495	6.503	6.465	6.482	46,051	-0.01(-0.13%)
Jun 02, 2003	6.456	6.503	6.452	6.490	30,546	+0.06(+0.94%)
May 30, 2003	6.439	6.460	6.426	6.430	75,210	+0.00(+0.07%)
May 29, 2003	6.434	6.452	6.417	6.426	69,424	+0.01(+0.13%)
May 28, 2003	6.426	6.439	6.400	6.417	92,334	+0.02(+0.27%)
May 27, 2003	6.378	6.417	6.378	6.400	69,887	-0.01(-0.20%)
May 23, 2003	6.395	6.413	6.387	6.413	52,300	+0.04(+0.61%)
May 22, 2003	6.378	6.400	6.352	6.374	141,857	-0.02(-0.27%)
May 21, 2003	6.369	6.417	6.352	6.391	81,226	+0.04(+0.61%)
May 20, 2003	6.361	6.361	6.318	6.352	48,597	+0.01(+0.20%)
May 19, 2003	6.374	6.387	6.287	6.339	86,086	+0.01(+0.14%)
May 16, 2003	6.305	6.374	6.287	6.331	56,696	+0.05(+0.76%)
May 15, 2003	6.287	6.318	6.279	6.283	52,531	-0.02(-0.27%)
May 14, 2003	6.266	6.331	6.266	6.300	128,898	-0.07(-1.15%)
May 13, 2003	6.331	6.374	6.322	6.374	58,085	+0.08(+1.31%)
May 12, 2003	6.305	6.305	6.248	6.292	72,896	+0.02(+0.34%)
May 09, 2003	6.244	6.331	6.244	6.270	97,426	-0.02(-0.27%)
May 08, 2003	6.192	6.292	6.192	6.287	53,688	+0.07(+1.18%)
May 07, 2003	6.214	6.214	6.188	6.214	36,795	+0.02(+0.28%)
May 06, 2003	6.197	6.231	6.179	6.197	68,499	+0.00(+0.07%)
May 05, 2003	6.179	6.201	6.179	6.192	27,769	+0.02(+0.28%)
May 02, 2003	6.153	6.179	6.132	6.175	52,994	+0.05(+0.85%)
May 01, 2003	6.123	6.153	6.123	6.123	60,630	+0.00(+0.07%)
Apr 30, 2003	6.084	6.119	6.084	6.119	78,912	+0.02(+0.28%)
Apr 29, 2003	6.093	6.102	6.093	6.102	31,703	+0.01(+0.21%)
Apr 28, 2003	6.097	6.136	6.080	6.089	109,691	-0.03(-0.56%)
Apr 25, 2003	6.110	6.136	6.102	6.123	33,555	+0.02(+0.35%)
Apr 24, 2003	6.084	6.119	6.071	6.102	54,382	+0.03(+0.57%)
Apr 23, 2003	6.063	6.084	6.050	6.067	49,291	+0.01(+0.14%)
Apr 22, 2003	6.084	6.089	6.028	6.058	102,054	+0.01(+0.14%)
Apr 21, 2003	6.084	6.084	6.032	6.050	50,911	-0.01(-0.21%)
Apr 17, 2003	6.045	6.071	6.045	6.063	67,110	+0.03(+0.43%)
Apr 16, 2003	6.041	6.050	6.015	6.037	61,093	+0.01(+0.22%)
Apr 15, 2003	6.032	6.032	6.006	6.024	56,928	+0.00(+0.07%)
Apr 14, 2003	6.002	6.028	6.002	6.019	29,158	-0.01(-0.14%)
Apr 11, 2003	6.002	6.028	5.998	6.028	89,095	-0.02(-0.29%)
Apr 10, 2003	5.989	6.045	5.989	6.045	43,969	+0.06(+0.94%)
Apr 09, 2003	5.950	6.019	5.950	5.989	36,563	+0.03(+0.43%)
Apr 08, 2003	5.959	5.981	5.937	5.963	52,531	+0.01(+0.15%)
Apr 07, 2003	5.968	5.981	5.946	5.955	60,168	-0.02(-0.36%)
Apr 04, 2003	6.002	6.002	5.976	5.976	21,058	-0.01(-0.14%)
Apr 03, 2003	5.994	6.015	5.981	5.985	46,746	-0.01(-0.22%)
Apr 02, 2003	6.002	6.028	5.985	5.998	68,267	-0.04(-0.64%)
Apr 01, 2003	6.045	6.054	6.028	6.037	63,407	-0.00(-0.07%)
Mar 31, 2003	6.054	6.058	6.037	6.041	71,276	-0.04(-0.71%)
Mar 28, 2003	6.058	6.093	6.058	6.084	30,778	+0.03(+0.50%)
Mar 27, 2003	6.050	6.067	6.037	6.054	30,084	+0.00(+0.00%)
Mar 26, 2003	6.045	6.063	6.028	6.054	40,266	+0.03(+0.57%)
Mar 25, 2003	6.006	6.054	5.989	6.019	37,952	+0.04(+0.72%)
Mar 24, 2003	5.929	5.976	5.924	5.976	28,001	+0.02(+0.29%)
Mar 21, 2003	5.937	5.963	5.911	5.959	73,590	-0.02(-0.36%)
Mar 20, 2003	6.006	6.024	5.946	5.981	90,946	-0.03(-0.43%)
Mar 19, 2003	6.045	6.045	5.972	6.006	86,086	-0.03(-0.57%)
Mar 18, 2003	6.028	6.058	6.006	6.041	69,424	-0.03(-0.50%)
Mar 17, 2003	6.015	6.089	5.994	6.071	105,294	+0.06(+1.01%)
Mar 14, 2003	6.037	6.041	5.998	6.011	31,241	-0.04(-0.71%)
Mar 13, 2003	6.050	6.067	6.006	6.054	145,329	-0.03(-0.57%)
Mar 12, 2003	6.080	6.089	6.063	6.089	36,563	+0.04(+0.64%)
Mar 11, 2003	6.054	6.076	6.032	6.050	62,482	+0.02(+0.36%)
Mar 10, 2003	5.994	6.050	5.994	6.028	77,524	+0.01(+0.22%)
Mar 07, 2003	6.050	6.050	5.989	6.015	97,194	-0.03(-0.43%)
Mar 06, 2003	6.006	6.041	6.006	6.041	34,249	+0.02(+0.36%)
Mar 05, 2003	6.045	6.050	6.006	6.019	50,217	-0.01(-0.22%)
Mar 04, 2003	6.019	6.045	6.002	6.032	68,961	+0.04(+0.65%)
Mar 03, 2003	6.024	6.037	5.994	5.994	57,391	-0.01(-0.22%)
Feb 28, 2003	5.989	6.019	5.989	6.006	93,260	+0.02(+0.36%)
Feb 27, 2003	5.942	5.998	5.942	5.985	49,523	+0.02(+0.36%)
Feb 26, 2003	5.955	6.002	5.955	5.963	36,100	+0.03(+0.51%)
Feb 25, 2003	5.898	5.950	5.881	5.933	72,433	+0.00(+0.07%)
Feb 24, 2003	5.903	5.937	5.903	5.929	42,580	+0.03(+0.51%)
Feb 21, 2003	5.950	5.963	5.886	5.898	92,797	-0.05(-0.80%)
Feb 20, 2003	5.937	5.946	5.890	5.946	93,723	+0.01(+0.22%)
Feb 19, 2003	5.920	5.937	5.868	5.933	108,996	+0.03(+0.51%)
Feb 18, 2003	5.933	5.955	5.898	5.903	49,291	-0.03(-0.51%)
Feb 14, 2003	5.894	5.933	5.847	5.933	44,894	+0.06(+0.96%)
Feb 13, 2003	5.942	5.950	5.855	5.877	79,375	-0.02(-0.37%)
Feb 12, 2003	5.890	5.937	5.890	5.898	31,703	-0.03(-0.51%)
Feb 11, 2003	5.903	5.933	5.903	5.929	100,203	+0.03(+0.51%)
Feb 10, 2003	5.855	5.898	5.855	5.898	120,104	+0.03(+0.59%)
Feb 07, 2003	5.777	5.868	5.777	5.864	248,772	+0.09(+1.57%)
Feb 06, 2003	5.756	5.790	5.756	5.773	64,102	+0.00(+0.07%)
Feb 05, 2003	5.756	5.773	5.752	5.769	41,654	-0.00(-0.07%)
Feb 04, 2003	5.765	5.777	5.747	5.773	77,524	+0.01(+0.22%)
Feb 03, 2003	5.752	5.765	5.752	5.760	73,127	+0.00(+0.08%)
Jan 31, 2003	5.752	5.769	5.739	5.756	65,490	+0.00(+0.08%)
Jan 30, 2003	5.726	5.756	5.713	5.752	43,969	+0.02(+0.30%)
Jan 29, 2003	5.717	5.747	5.713	5.734	41,886	+0.02(+0.38%)
Jan 28, 2003	5.708	5.726	5.700	5.713	58,779	-0.01(-0.15%)
Jan 27, 2003	5.743	5.743	5.682	5.721	64,565	-0.02(-0.38%)
Jan 24, 2003	5.708	5.743	5.708	5.743	51,837	+0.04(+0.76%)
Jan 23, 2003	5.674	5.700	5.665	5.700	29,621	+0.00(+0.08%)
Jan 22, 2003	5.669	5.704	5.665	5.695	32,398	+0.03(+0.53%)
Jan 21, 2003	5.674	5.691	5.652	5.665	39,340	-0.01(-0.15%)
Jan 17, 2003	5.648	5.674	5.644	5.674	35,406	+0.03(+0.54%)
Jan 16, 2003	5.644	5.661	5.639	5.644	44,663	-0.01(-0.15%)
Jan 15, 2003	5.648	5.656	5.631	5.652	59,473	+0.03(+0.54%)
Jan 14, 2003	5.596	5.639	5.592	5.622	117,559	-0.01(-0.23%)
Jan 13, 2003	5.656	5.661	5.631	5.635	95,574	-0.02(-0.31%)
Jan 10, 2003	5.704	5.730	5.652	5.652	116,865	-0.07(-1.28%)
Jan 09, 2003	5.760	5.790	5.713	5.726	135,378	-0.10(-1.63%)
Jan 08, 2003	5.803	5.821	5.760	5.821	48,365	+0.02(+0.37%)
Jan 07, 2003	5.860	5.860	5.790	5.799	49,060	-0.05(-0.89%)
Jan 06, 2003	5.855	5.886	5.838	5.851	53,225	-0.02(-0.37%)
Jan 03, 2003	5.834	5.873	5.803	5.873	38,415	+0.02(+0.37%)
Jan 02, 2003	5.842	5.855	5.803	5.851	52,300	-0.01(-0.22%)
Dec 31, 2002	5.799	5.864	5.790	5.864	52,762	+0.06(+1.12%)
Dec 30, 2002	5.773	5.821	5.769	5.799	57,853	+0.02(+0.30%)
Dec 27, 2002	5.743	5.790	5.734	5.782	78,218	+0.03(+0.60%)
Dec 26, 2002	5.726	5.747	5.726	5.747	11,339	+0.01(+0.15%)
Dec 24, 2002	5.739	5.739	5.726	5.739	14,579	+0.02(+0.38%)
Dec 23, 2002	5.730	5.747	5.717	5.717	86,318	-0.01(-0.23%)
Dec 20, 2002	5.726	5.760	5.691	5.730	57,391	+0.00(+0.08%)
Dec 19, 2002	5.678	5.726	5.674	5.726	33,092	+0.04(+0.76%)
Dec 18, 2002	5.605	5.682	5.605	5.682	115,245	+0.06(+1.15%)
Dec 17, 2002	5.600	5.652	5.596	5.618	62,713	+0.02(+0.39%)
Dec 16, 2002	5.687	5.721	5.596	5.596	112,236	-0.09(-1.52%)
Dec 13, 2002	5.644	5.682	5.631	5.682	76,830	+0.06(+1.00%)
Dec 12, 2002	5.665	5.665	5.618	5.626	67,342	-0.01(-0.15%)
Dec 11, 2002	5.700	5.700	5.626	5.635	107,608	-0.06(-1.06%)
Dec 10, 2002	5.743	5.743	5.661	5.695	61,556	-0.03(-0.45%)
Dec 09, 2002	5.765	5.773	5.691	5.721	79,144	-0.05(-0.90%)
Dec 06, 2002	5.773	5.816	5.773	5.773	62,250	-0.01(-0.15%)
Dec 05, 2002	5.765	5.795	5.765	5.782	40,034	+0.00(+0.07%)
Dec 04, 2002	5.717	5.786	5.687	5.777	73,127	+0.05(+0.91%)
Dec 03, 2002	5.704	5.726	5.682	5.726	51,605	+0.02(+0.38%)