ML DEPOSITOR PREFERREDPLUS 8.375 CITIZENS COMMUN CERT. CZN-1 (NY: PIY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.80	17.00	16.80	17.00	2,000	+0.45(+2.72%)
Oct 30, 2002	16.50	16.75	16.31	16.55	6,700	+0.05(+0.30%)
Oct 29, 2002	16.25	16.50	16.10	16.50	1,500	+0.45(+2.80%)
Oct 28, 2002	15.65	16.05	15.65	16.05	1,100	+0.65(+4.22%)
Oct 25, 2002	15.35	15.40	15.35	15.40	300	-0.15(-0.96%)
Oct 24, 2002	15.15	15.55	15.15	15.55	160,000	+0.15(+0.97%)
Oct 23, 2002	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 22, 2002	15.25	15.60	15.25	15.40	1,600	+0.15(+0.98%)
Oct 21, 2002	15.25	15.25	15.25	15.25	1,200	-0.30(-1.93%)
Oct 18, 2002	15.40	15.55	15.30	15.55	900	+0.05(+0.32%)
Oct 17, 2002	15.50	15.50	15.35	15.50	2,100	-0.10(-0.64%)
Oct 16, 2002	15.60	15.60	15.60	15.60	2,000	+0.25(+1.63%)
Oct 15, 2002	15.00	15.35	15.00	15.35	4,500	+0.40(+2.68%)
Oct 14, 2002	14.75	14.95	14.50	14.95	5,800	+0.05(+0.34%)
Oct 11, 2002	15.53	15.53	14.90	14.90	5,700	-0.58(-3.75%)
Oct 10, 2002	15.10	15.70	15.10	15.48	5,500	+0.32(+2.11%)
Oct 09, 2002	16.40	16.40	15.16	15.16	13,300	-1.34(-8.12%)
Oct 08, 2002	16.30	16.50	16.30	16.50	1,300	+0.35(+2.17%)
Oct 07, 2002	16.49	16.50	16.15	16.15	1,600	-0.35(-2.12%)
Oct 04, 2002	16.52	16.52	16.45	16.50	1,500	-0.12(-0.72%)
Oct 03, 2002	16.80	16.80	16.62	16.62	800	+0.02(+0.12%)
Oct 02, 2002	16.55	16.95	16.55	16.60	3,900	-0.10(-0.60%)
Oct 01, 2002	17.08	17.08	16.70	16.70	2,000	-0.57(-3.30%)
Sep 30, 2002	17.27	17.35	17.25	17.27	2,200	-0.14(-0.80%)
Sep 27, 2002	17.50	17.60	17.41	17.41	1,400	-0.28(-1.58%)
Sep 26, 2002	17.03	17.70	17.03	17.69	2,800	-0.38(-2.10%)
Sep 25, 2002	17.47	18.07	17.25	18.07	1,120,000	+0.77(+4.45%)
Sep 24, 2002	17.90	17.90	17.30	17.30	4,100	-0.73(-4.05%)
Sep 23, 2002	18.03	18.03	18.03	18.03	0	+0.00(+0.00%)
Sep 20, 2002	18.35	18.45	18.03	18.03	1,200	-0.22(-1.21%)
Sep 19, 2002	18.50	18.50	17.91	18.25	4,400	-0.50(-2.67%)
Sep 18, 2002	18.55	18.75	18.55	18.75	2,900	+0.18(+0.97%)
Sep 17, 2002	18.56	18.70	18.56	18.57	1,500	+0.02(+0.11%)
Sep 16, 2002	18.24	18.55	18.21	18.55	1,400	+0.28(+1.53%)
Sep 13, 2002	18.10	18.27	18.10	18.27	5,300	+0.15(+0.83%)
Sep 12, 2002	18.30	18.30	18.12	18.12	800	+0.00(+0.00%)
Sep 11, 2002	18.12	18.12	18.12	18.12	800	-0.03(-0.17%)
Sep 10, 2002	18.60	18.60	18.10	18.15	4,500	-0.65(-3.46%)
Sep 09, 2002	18.40	18.80	18.40	18.80	1,800	+0.50(+2.73%)
Sep 06, 2002	18.00	18.30	18.00	18.30	3,600	+0.45(+2.52%)
Sep 05, 2002	17.25	18.00	17.25	17.85	4,400	+0.70(+4.08%)
Sep 04, 2002	17.20	17.20	17.10	17.15	140,000	-0.25(-1.44%)
Sep 03, 2002	17.15	17.40	16.80	17.40	3,600	+0.15(+0.87%)
Aug 30, 2002	16.99	17.60	16.99	17.25	7,900	-0.10(-0.58%)
Aug 29, 2002	17.20	17.35	17.00	17.35	2,300	+0.45(+2.66%)
Aug 28, 2002	16.48	17.00	16.38	16.90	12,700	+0.48(+2.92%)
Aug 27, 2002	16.65	16.65	16.21	16.42	11,000	-0.48(-2.84%)
Aug 26, 2002	17.60	17.60	16.85	16.90	8,900	-0.50(-2.87%)
Aug 23, 2002	17.90	18.50	17.40	17.40	35,900	-0.30(-1.69%)
Aug 22, 2002	17.40	17.89	17.10	17.70	18,600	+0.55(+3.21%)
Aug 21, 2002	15.94	17.15	15.76	17.15	9,600	+1.40(+8.89%)
Aug 20, 2002	14.99	15.94	14.99	15.75	14,200	+2.75(+21.15%)
Aug 16, 2002	11.90	13.00	11.90	13.00	21,600	+1.25(+10.64%)
Aug 15, 2002	11.20	11.75	11.20	11.75	4,000	+0.45(+3.98%)
Aug 14, 2002	12.00	12.00	11.20	11.30	14,500	-0.80(-6.61%)
Aug 13, 2002	12.65	12.80	11.75	12.10	9,900	-0.40(-3.20%)
Aug 12, 2002	12.44	12.75	12.40	12.50	17,800	+0.25(+2.04%)
Aug 07, 2002	12.25	12.30	12.10	12.25	14,100	+0.00(+0.00%)
Aug 06, 2002	11.72	12.32	11.56	12.25	9,600	+0.27(+2.25%)
Aug 05, 2002	11.65	11.98	11.65	11.98	13,200	+0.33(+2.83%)
Aug 02, 2002	11.75	11.95	11.50	11.65	5,600	-0.10(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.