BlackRock Municipal 2020 Term Trust (NY: BKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.796	9.803	9.758	9.803	36,175	+0.01(+0.13%)
Apr 28, 2005	9.680	9.796	9.680	9.790	44,715	+0.06(+0.60%)
Apr 27, 2005	9.680	9.732	9.680	9.732	19,407	+0.05(+0.53%)
Apr 26, 2005	9.713	9.713	9.661	9.680	62,725	-0.03(-0.27%)
Apr 25, 2005	9.693	9.738	9.661	9.706	78,406	-0.01(-0.07%)
Apr 22, 2005	9.700	9.758	9.693	9.713	44,870	+0.01(+0.13%)
Apr 21, 2005	9.751	9.751	9.661	9.700	22,823	-0.05(-0.53%)
Apr 20, 2005	9.745	9.796	9.661	9.751	52,012	-0.07(-0.72%)
Apr 19, 2005	9.790	9.822	9.771	9.822	20,494	+0.03(+0.33%)
Apr 18, 2005	9.726	9.803	9.719	9.790	29,654	+0.06(+0.66%)
Apr 15, 2005	9.745	9.809	9.700	9.726	27,791	+0.03(+0.33%)
Apr 14, 2005	9.751	9.758	9.674	9.693	32,915	-0.01(-0.13%)
Apr 13, 2005	9.674	9.796	9.674	9.706	31,673	-0.06(-0.59%)
Apr 12, 2005	9.726	9.764	9.726	9.764	16,612	+0.02(+0.20%)
Apr 11, 2005	9.758	9.758	9.668	9.745	54,807	+0.01(+0.13%)
Apr 08, 2005	9.790	9.790	9.674	9.732	35,554	-0.09(-0.92%)
Apr 07, 2005	9.803	9.842	9.790	9.822	17,233	+0.03(+0.26%)
Apr 06, 2005	9.764	9.822	9.764	9.796	20,494	+0.03(+0.33%)
Apr 05, 2005	9.706	9.777	9.706	9.764	8,694	+0.03(+0.26%)
Apr 04, 2005	9.693	9.796	9.693	9.738	65,209	+0.01(+0.07%)
Apr 01, 2005	9.726	9.758	9.674	9.732	69,246	+0.02(+0.20%)
Mar 31, 2005	9.642	9.726	9.642	9.713	67,227	+0.08(+0.80%)
Mar 30, 2005	9.693	9.706	9.635	9.635	50,770	-0.03(-0.27%)
Mar 29, 2005	9.661	9.713	9.565	9.661	93,156	-0.03(-0.27%)
Mar 28, 2005	9.616	9.719	9.616	9.687	49,528	+0.03(+0.33%)
Mar 24, 2005	9.822	9.822	9.623	9.655	100,764	+0.03(+0.33%)
Mar 23, 2005	9.642	9.668	9.623	9.623	51,080	-0.01(-0.13%)
Mar 22, 2005	9.738	9.745	9.635	9.635	47,354	-0.10(-0.99%)
Mar 21, 2005	9.758	9.758	9.680	9.732	31,673	+0.00(+0.00%)
Mar 18, 2005	9.732	9.777	9.726	9.732	34,002	-0.05(-0.53%)
Mar 17, 2005	9.777	9.790	9.738	9.784	46,267	+0.03(+0.33%)
Mar 16, 2005	9.726	9.764	9.668	9.751	65,520	+0.00(+0.00%)
Mar 15, 2005	9.713	9.887	9.680	9.751	120,948	+0.06(+0.60%)
Mar 14, 2005	9.771	9.771	9.693	9.693	57,757	-0.07(-0.73%)
Mar 11, 2005	9.764	9.829	9.751	9.764	43,473	-0.07(-0.72%)
Mar 10, 2005	9.796	9.842	9.796	9.835	55,117	+0.05(+0.46%)
Mar 09, 2005	9.887	9.925	9.758	9.790	69,712	-0.12(-1.23%)
Mar 08, 2005	9.951	9.951	9.867	9.912	27,170	-0.01(-0.13%)
Mar 07, 2005	9.887	9.945	9.874	9.925	27,170	+0.04(+0.39%)
Mar 04, 2005	9.919	9.957	9.887	9.887	79,804	-0.04(-0.39%)
Mar 03, 2005	9.867	9.925	9.848	9.925	54,651	+0.08(+0.85%)
Mar 02, 2005	9.874	9.887	9.803	9.842	71,264	+0.00(+0.00%)
Mar 01, 2005	9.790	9.887	9.771	9.842	67,848	+0.09(+0.92%)
Feb 28, 2005	9.822	9.829	9.745	9.751	47,665	-0.08(-0.85%)
Feb 25, 2005	9.784	9.835	9.771	9.835	25,307	+0.06(+0.66%)
Feb 24, 2005	9.777	9.790	9.732	9.771	62,725	+0.04(+0.40%)
Feb 23, 2005	9.738	9.803	9.732	9.732	57,757	-0.01(-0.07%)
Feb 22, 2005	9.680	9.738	9.668	9.738	77,164	+0.01(+0.07%)
Feb 18, 2005	9.784	9.796	9.726	9.732	55,428	-0.03(-0.26%)
Feb 17, 2005	9.732	9.796	9.732	9.758	57,912	-0.01(-0.07%)
Feb 16, 2005	9.777	9.829	9.758	9.764	75,456	-0.03(-0.33%)
Feb 15, 2005	9.854	9.854	9.764	9.796	55,583	-0.06(-0.59%)
Feb 14, 2005	9.835	9.854	9.745	9.854	68,780	-0.01(-0.13%)
Feb 11, 2005	9.835	9.874	9.822	9.867	30,120	+0.00(+0.00%)
Feb 10, 2005	9.912	9.912	9.816	9.867	79,648	-0.05(-0.52%)
Feb 09, 2005	9.880	9.951	9.861	9.919	68,004	+0.04(+0.39%)
Feb 08, 2005	9.790	9.899	9.790	9.880	35,399	+0.11(+1.12%)
Feb 07, 2005	9.809	9.809	9.745	9.771	78,251	-0.04(-0.39%)
Feb 04, 2005	9.758	9.809	9.700	9.809	103,558	+0.09(+0.93%)
Feb 03, 2005	9.790	9.822	9.687	9.719	98,901	-0.07(-0.72%)
Feb 02, 2005	9.848	9.932	9.790	9.790	29,965	-0.06(-0.65%)
Feb 01, 2005	9.932	9.957	9.796	9.854	117,377	-0.03(-0.26%)
Jan 31, 2005	9.867	10.03	9.842	9.880	44,094	+0.04(+0.39%)
Jan 28, 2005	9.790	9.874	9.777	9.842	48,286	+0.08(+0.86%)
Jan 27, 2005	9.661	9.771	9.661	9.758	14,594	+0.05(+0.46%)
Jan 26, 2005	9.751	9.751	9.648	9.713	45,646	-0.01(-0.13%)
Jan 25, 2005	9.706	9.726	9.648	9.726	66,606	+0.04(+0.40%)
Jan 24, 2005	9.687	9.758	9.668	9.687	44,715	-0.01(-0.07%)
Jan 21, 2005	9.719	9.758	9.693	9.693	20,960	-0.01(-0.13%)
Jan 20, 2005	9.674	9.758	9.661	9.706	85,548	+0.03(+0.27%)
Jan 19, 2005	9.680	9.790	9.674	9.680	61,638	-0.06(-0.66%)
Jan 18, 2005	9.726	9.745	9.687	9.745	52,167	+0.04(+0.40%)
Jan 14, 2005	9.764	9.790	9.706	9.706	41,765	-0.06(-0.66%)
Jan 13, 2005	9.732	9.784	9.706	9.771	56,514	+0.01(+0.07%)
Jan 12, 2005	9.674	9.764	9.674	9.764	34,778	+0.04(+0.40%)
Jan 11, 2005	9.668	9.732	9.648	9.726	32,138	+0.06(+0.60%)
Jan 10, 2005	9.635	9.693	9.629	9.668	60,085	+0.01(+0.07%)
Jan 07, 2005	9.610	9.661	9.577	9.661	25,152	+0.04(+0.40%)
Jan 06, 2005	9.680	9.706	9.623	9.623	19,562	-0.07(-0.73%)
Jan 05, 2005	9.693	9.758	9.661	9.693	50,459	-0.05(-0.46%)
Jan 04, 2005	9.732	9.751	9.726	9.738	14,905	+0.03(+0.27%)
Jan 03, 2005	9.745	9.822	9.635	9.713	61,017	+0.04(+0.40%)
Dec 31, 2004	9.758	9.784	9.674	9.674	14,905	-0.06(-0.66%)
Dec 30, 2004	9.706	9.745	9.661	9.738	7,763	+0.09(+0.93%)
Dec 29, 2004	9.584	9.822	9.584	9.648	43,317	+0.01(+0.07%)
Dec 28, 2004	9.610	9.648	9.552	9.642	23,599	+0.03(+0.34%)
Dec 27, 2004	9.700	9.700	9.571	9.610	61,483	-0.12(-1.26%)
Dec 23, 2004	9.764	9.764	9.719	9.732	16,923	-0.03(-0.26%)
Dec 22, 2004	9.674	9.854	9.629	9.758	40,367	+0.05(+0.46%)
Dec 21, 2004	9.693	9.738	9.648	9.713	27,481	+0.03(+0.27%)
Dec 20, 2004	9.777	9.777	9.610	9.687	48,907	-0.08(-0.79%)
Dec 17, 2004	9.629	9.764	9.539	9.764	62,725	+0.06(+0.60%)
Dec 16, 2004	9.726	9.732	9.642	9.706	19,097	-0.08(-0.86%)
Dec 15, 2004	9.584	9.809	9.584	9.790	32,294	+0.15(+1.60%)
Dec 14, 2004	9.584	9.655	9.539	9.635	32,604	+0.00(+0.00%)
Dec 13, 2004	9.661	9.738	9.519	9.635	71,419	-0.05(-0.53%)
Dec 10, 2004	9.726	9.809	9.597	9.687	50,149	+0.00(+0.00%)
Dec 09, 2004	9.668	9.758	9.661	9.687	43,473	+0.03(+0.27%)
Dec 08, 2004	9.590	9.661	9.590	9.661	27,946	+0.08(+0.81%)
Dec 07, 2004	9.539	9.616	9.449	9.584	37,417	-0.05(-0.47%)
Dec 06, 2004	9.532	9.629	9.532	9.629	13,197	+0.10(+1.01%)
Dec 03, 2004	9.468	9.597	9.468	9.532	58,843	+0.00(+0.00%)
Dec 02, 2004	9.603	9.603	9.494	9.532	45,957	-0.12(-1.27%)
Dec 01, 2004	9.635	9.687	9.597	9.655	80,890	+0.08(+0.81%)
Nov 30, 2004	9.584	9.629	9.513	9.577	58,533	+0.04(+0.41%)
Nov 29, 2004	9.642	9.642	9.526	9.539	91,293	-0.10(-1.07%)
Nov 26, 2004	9.648	9.655	9.629	9.642	13,197	+0.02(+0.20%)
Nov 24, 2004	9.642	9.648	9.603	9.623	50,770	-0.01(-0.07%)
Nov 23, 2004	9.532	9.629	9.532	9.629	43,938	+0.06(+0.67%)
Nov 22, 2004	9.623	9.623	9.558	9.565	32,138	-0.04(-0.40%)
Nov 19, 2004	9.590	9.610	9.571	9.603	57,135	+0.02(+0.20%)
Nov 18, 2004	9.558	9.603	9.545	9.584	41,299	+0.00(+0.00%)
Nov 17, 2004	9.539	9.597	9.500	9.584	51,701	+0.04(+0.40%)
Nov 16, 2004	9.468	9.545	9.461	9.545	44,715	+0.08(+0.82%)
Nov 15, 2004	9.371	9.468	9.371	9.468	48,596	+0.08(+0.89%)
Nov 12, 2004	9.346	9.429	9.339	9.384	27,946	+0.00(+0.00%)
Nov 11, 2004	9.346	9.468	9.346	9.384	35,399	-0.05(-0.48%)
Nov 10, 2004	9.391	9.461	9.294	9.429	70,022	-0.08(-0.81%)
Nov 09, 2004	9.352	9.539	9.275	9.507	44,249	+0.09(+0.96%)
Nov 08, 2004	9.513	9.519	9.339	9.416	50,459	-0.10(-1.08%)
Nov 05, 2004	9.603	9.623	9.500	9.519	74,680	-0.11(-1.14%)
Nov 04, 2004	9.635	9.642	9.629	9.629	24,996	-0.01(-0.07%)
Nov 03, 2004	9.629	9.642	9.603	9.635	27,015	+0.01(+0.13%)
Nov 02, 2004	9.655	9.661	9.623	9.623	83,685	-0.03(-0.33%)
Nov 01, 2004	9.680	9.784	9.629	9.655	103,248	-0.03(-0.27%)
Oct 29, 2004	9.732	9.751	9.635	9.680	69,712	-0.01(-0.07%)
Oct 28, 2004	9.680	9.687	9.661	9.687	33,846	+0.01(+0.07%)
Oct 27, 2004	9.661	9.680	9.642	9.680	44,715	+0.04(+0.40%)
Oct 26, 2004	9.668	9.693	9.603	9.642	51,546	-0.01(-0.13%)
Oct 25, 2004	9.642	9.693	9.610	9.655	54,341	+0.01(+0.13%)
Oct 22, 2004	9.603	9.642	9.597	9.642	32,294	+0.04(+0.40%)
Oct 21, 2004	9.629	9.655	9.603	9.603	45,180	-0.05(-0.53%)
Oct 20, 2004	9.687	9.687	9.629	9.655	25,462	-0.03(-0.33%)
Oct 19, 2004	9.616	9.687	9.590	9.687	107,440	+0.02(+0.20%)
Oct 18, 2004	9.687	9.687	9.603	9.668	36,175	-0.01(-0.07%)
Oct 15, 2004	9.661	9.674	9.635	9.674	30,120	+0.00(+0.00%)
Oct 14, 2004	9.674	9.687	9.648	9.674	49,372	+0.02(+0.20%)
Oct 13, 2004	9.610	9.680	9.565	9.655	55,583	+0.01(+0.13%)
Oct 12, 2004	9.655	9.668	9.642	9.642	41,299	+0.01(+0.07%)
Oct 11, 2004	9.642	9.661	9.629	9.635	37,262	-0.01(-0.07%)
Oct 08, 2004	9.674	9.674	9.623	9.642	35,244	+0.01(+0.13%)
Oct 07, 2004	9.597	9.629	9.577	9.629	70,643	+0.03(+0.34%)
Oct 06, 2004	9.655	9.661	9.590	9.597	46,888	-0.03(-0.33%)
Oct 05, 2004	9.584	9.687	9.584	9.629	39,746	+0.01(+0.07%)
Oct 04, 2004	9.507	9.623	9.507	9.623	20,804	+0.10(+1.08%)
Oct 01, 2004	9.513	9.532	9.487	9.519	57,601	+0.05(+0.48%)
Sep 30, 2004	9.526	9.539	9.423	9.474	97,659	-0.03(-0.27%)
Sep 29, 2004	9.700	9.700	9.442	9.500	73,283	-0.15(-1.60%)
Sep 28, 2004	9.590	9.661	9.545	9.655	33,070	+0.05(+0.54%)
Sep 27, 2004	9.577	9.603	9.539	9.603	49,217	+0.03(+0.27%)
Sep 24, 2004	9.519	9.584	9.519	9.577	44,559	+0.04(+0.41%)
Sep 23, 2004	9.565	9.584	9.468	9.539	57,601	-0.03(-0.27%)
Sep 22, 2004	9.468	9.577	9.404	9.565	91,914	+0.12(+1.30%)
Sep 21, 2004	9.500	9.507	9.423	9.442	55,893	-0.06(-0.61%)
Sep 20, 2004	9.519	9.603	9.455	9.500	54,962	+0.05(+0.48%)
Sep 17, 2004	9.461	9.500	9.442	9.455	9,626	-0.05(-0.47%)
Sep 16, 2004	9.500	9.532	9.449	9.500	42,696	-0.01(-0.07%)
Sep 15, 2004	9.565	9.610	9.507	9.507	72,972	-0.07(-0.69%)
Sep 14, 2004	9.565	9.623	9.532	9.572	52,788	-0.04(-0.39%)
Sep 13, 2004	9.610	9.610	9.500	9.610	31,983	-0.01(-0.13%)
Sep 10, 2004	9.532	9.655	9.532	9.623	95,951	+0.09(+0.95%)
Sep 09, 2004	9.590	9.590	9.513	9.532	32,604	-0.06(-0.60%)
Sep 08, 2004	9.532	9.597	9.532	9.590	26,394	+0.05(+0.47%)
Sep 07, 2004	9.371	9.590	9.371	9.545	66,606	+0.09(+0.95%)
Sep 03, 2004	9.500	9.500	9.384	9.455	37,107	-0.08(-0.88%)
Sep 02, 2004	9.552	9.590	9.532	9.539	47,665	-0.07(-0.74%)
Sep 01, 2004	9.661	9.661	9.584	9.610	63,346	+0.01(+0.07%)
Aug 31, 2004	9.610	9.661	9.590	9.603	44,715	+0.00(+0.00%)
Aug 30, 2004	9.584	9.610	9.552	9.603	20,804	+0.05(+0.54%)
Aug 27, 2004	9.507	9.648	9.494	9.552	38,659	+0.02(+0.20%)
Aug 26, 2004	9.481	9.532	9.481	9.532	33,225	+0.08(+0.82%)
Aug 25, 2004	9.532	9.552	9.442	9.455	32,294	-0.08(-0.88%)
Aug 24, 2004	9.616	9.642	9.410	9.539	60,706	-0.04(-0.40%)
Aug 23, 2004	9.436	9.577	9.384	9.577	52,012	+0.10(+1.09%)
Aug 20, 2004	9.358	9.474	9.320	9.474	40,212	+0.05(+0.55%)
Aug 19, 2004	9.449	9.455	9.371	9.423	32,604	+0.00(+0.00%)
Aug 18, 2004	9.300	9.423	9.300	9.423	100,764	+0.08(+0.83%)
Aug 17, 2004	9.526	9.584	9.346	9.346	51,391	-0.06(-0.62%)
Aug 16, 2004	9.288	9.404	9.255	9.404	45,025	+0.10(+1.11%)
Aug 13, 2004	9.243	9.300	9.230	9.300	27,791	+0.01(+0.14%)
Aug 12, 2004	9.365	9.397	9.249	9.288	66,762	-0.13(-1.37%)
Aug 11, 2004	9.449	9.494	9.416	9.416	29,344	-0.03(-0.27%)
Aug 10, 2004	9.474	9.500	9.384	9.442	21,581	-0.06(-0.61%)
Aug 09, 2004	9.410	9.558	9.410	9.500	12,576	+0.10(+1.10%)
Aug 06, 2004	9.371	9.500	9.371	9.397	14,594	+0.03(+0.27%)
Aug 05, 2004	9.429	9.461	9.346	9.371	52,012	-0.02(-0.21%)
Aug 04, 2004	9.410	9.436	9.288	9.391	56,670	-0.02(-0.21%)
Aug 03, 2004	9.404	9.545	9.384	9.410	33,846	-0.01(-0.14%)
Aug 02, 2004	9.423	9.558	9.371	9.423	62,725	+0.12(+1.32%)
Jul 30, 2004	9.268	9.307	9.249	9.300	15,836	+0.06(+0.63%)
Jul 29, 2004	9.243	9.378	9.210	9.243	69,556	+0.00(+0.00%)
Jul 28, 2004	9.223	9.255	9.217	9.243	16,612	-0.01(-0.14%)
Jul 27, 2004	9.236	9.281	9.178	9.255	54,807	-0.03(-0.28%)
Jul 26, 2004	9.210	9.333	9.197	9.281	41,920	+0.08(+0.91%)
Jul 23, 2004	9.178	9.243	9.178	9.197	36,331	+0.04(+0.42%)
Jul 22, 2004	9.107	9.185	9.075	9.159	43,007	+0.03(+0.35%)
Jul 21, 2004	9.197	9.210	9.114	9.127	32,449	-0.08(-0.84%)
Jul 20, 2004	9.210	9.230	9.152	9.204	43,783	+0.05(+0.56%)
Jul 19, 2004	9.120	9.152	9.088	9.152	12,731	+0.01(+0.07%)
Jul 16, 2004	9.197	9.197	9.082	9.146	40,678	-0.01(-0.07%)
Jul 15, 2004	9.139	9.236	9.114	9.152	42,541	-0.02(-0.21%)
Jul 14, 2004	9.288	9.288	9.069	9.172	55,583	-0.05(-0.49%)
Jul 13, 2004	9.300	9.300	9.210	9.217	31,362	-0.08(-0.90%)
Jul 12, 2004	9.249	9.307	9.249	9.300	26,239	+0.07(+0.77%)
Jul 09, 2004	9.139	9.236	9.082	9.230	41,299	+0.12(+1.34%)
Jul 08, 2004	9.011	9.139	8.991	9.107	41,609	+0.10(+1.07%)
Jul 07, 2004	8.972	9.011	8.972	9.011	14,594	+0.00(+0.00%)
Jul 06, 2004	8.991	9.036	8.978	9.011	12,731	-0.04(-0.43%)
Jul 02, 2004	9.075	9.075	8.991	9.049	66,606	-0.01(-0.07%)
Jul 01, 2004	8.888	9.082	8.888	9.056	55,428	+0.12(+1.30%)
Jun 30, 2004	8.959	8.978	8.856	8.940	35,554	+0.05(+0.51%)
Jun 29, 2004	9.017	9.017	8.882	8.895	44,870	-0.13(-1.43%)
Jun 28, 2004	9.024	9.082	8.927	9.024	34,002	+0.01(+0.07%)
Jun 25, 2004	8.978	9.030	8.882	9.017	34,933	+0.10(+1.16%)
Jun 24, 2004	8.811	9.017	8.792	8.914	44,404	+0.13(+1.47%)
Jun 23, 2004	8.824	8.863	8.759	8.785	41,609	-0.03(-0.37%)
Jun 22, 2004	8.792	8.837	8.727	8.817	53,875	+0.06(+0.66%)
Jun 21, 2004	8.824	8.882	8.721	8.759	55,893	-0.08(-0.95%)
Jun 18, 2004	8.940	8.946	8.843	8.843	53,564	-0.03(-0.36%)
Jun 17, 2004	8.914	8.966	8.850	8.875	23,289	-0.05(-0.51%)
Jun 16, 2004	8.759	8.920	8.759	8.920	112,408	+0.12(+1.32%)
Jun 15, 2004	8.605	8.805	8.592	8.805	78,561	+0.17(+2.01%)
Jun 14, 2004	8.734	8.792	8.631	8.631	53,564	-0.13(-1.47%)
Jun 10, 2004	8.856	8.914	8.695	8.759	153,397	-0.10(-1.16%)
Jun 09, 2004	9.107	9.107	8.856	8.863	69,556	-0.24(-2.69%)
Jun 08, 2004	9.107	9.114	9.024	9.107	57,446	+0.00(+0.00%)
Jun 07, 2004	9.114	9.210	9.062	9.107	31,983	-0.06(-0.70%)
Jun 04, 2004	9.075	9.223	9.075	9.172	48,751	+0.14(+1.57%)
Jun 03, 2004	9.114	9.133	8.953	9.030	33,381	-0.05(-0.57%)
Jun 02, 2004	9.082	9.178	9.075	9.082	18,010	+0.06(+0.71%)
Jun 01, 2004	9.268	9.288	8.953	9.017	60,396	-0.22(-2.37%)
May 28, 2004	9.300	9.300	9.230	9.236	40,678	-0.04(-0.42%)
May 27, 2004	9.146	9.275	9.133	9.275	38,504	+0.10(+1.12%)
May 26, 2004	9.075	9.172	9.024	9.172	18,476	+0.14(+1.50%)
May 25, 2004	8.869	9.107	8.830	9.036	96,416	+0.12(+1.37%)
May 24, 2004	8.882	8.920	8.817	8.914	86,014	+0.05(+0.51%)
May 21, 2004	8.856	8.920	8.792	8.869	33,691	-0.03(-0.29%)
May 20, 2004	8.792	8.895	8.708	8.895	102,937	+0.10(+1.17%)
May 19, 2004	8.869	8.869	8.727	8.792	63,035	-0.06(-0.73%)
May 18, 2004	8.991	8.991	8.779	8.856	87,877	-0.11(-1.22%)
May 17, 2004	9.004	9.004	8.843	8.966	51,236	-0.04(-0.43%)
May 14, 2004	9.017	9.017	8.953	9.004	15,681	+0.08(+0.87%)
May 13, 2004	9.004	9.017	8.830	8.927	27,170	-0.14(-1.56%)
May 12, 2004	9.004	9.223	8.998	9.069	56,825	-0.05(-0.49%)
May 11, 2004	8.759	9.114	8.547	9.114	135,853	+0.29(+3.28%)
May 10, 2004	8.856	8.882	8.695	8.824	50,925	-0.10(-1.08%)
May 07, 2004	9.082	9.082	8.895	8.920	25,307	-0.21(-2.33%)
May 06, 2004	9.243	9.243	9.069	9.133	80,735	-0.14(-1.53%)
May 05, 2004	9.017	9.275	8.946	9.275	106,198	+0.15(+1.62%)
May 04, 2004	9.152	9.204	8.985	9.127	90,361	-0.03(-0.28%)