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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.90	20.95	20.55	20.55	4,500	-0.20(-0.96%)
Dec 30, 2002	20.70	20.90	20.60	20.75	4,000	+0.17(+0.83%)
Dec 27, 2002	20.55	20.70	20.55	20.58	2,600	-0.21(-1.01%)
Dec 26, 2002	20.79	20.79	20.79	20.79	0	+0.00(+0.00%)
Dec 24, 2002	20.83	20.85	20.79	20.79	1,200	-0.06(-0.29%)
Dec 23, 2002	20.84	20.97	20.76	20.85	5,100	-0.04(-0.19%)
Dec 20, 2002	21.00	21.15	20.89	20.89	3,700	+0.10(+0.48%)
Dec 19, 2002	20.00	21.20	20.00	20.79	25,300	+0.74(+3.69%)
Dec 18, 2002	20.63	20.90	20.05	20.05	16,500	-0.78(-3.74%)
Dec 17, 2002	19.45	21.00	19.45	20.83	9,600	+1.48(+7.65%)
Dec 16, 2002	18.95	19.50	18.95	19.35	7,800	+0.60(+3.20%)
Dec 13, 2002	19.00	19.20	18.75	18.75	10,300	-0.25(-1.32%)
Dec 12, 2002	18.50	19.00	18.50	19.00	7,300	+0.33(+1.77%)
Dec 11, 2002	18.20	18.75	18.20	18.67	3,700	+0.59(+3.26%)
Dec 10, 2002	18.45	18.45	18.00	18.08	9,000	-0.12(-0.66%)
Dec 09, 2002	18.12	18.42	18.00	18.20	4,500	+0.15(+0.83%)
Dec 06, 2002	17.90	18.20	17.90	18.05	3,100	+0.12(+0.67%)
Dec 05, 2002	18.09	18.20	17.93	17.93	2,600	-0.16(-0.88%)
Dec 04, 2002	17.85	18.10	17.70	18.09	6,600	+0.29(+1.63%)
Dec 03, 2002	17.92	17.99	17.69	17.80	10,000	-0.10(-0.56%)
Dec 02, 2002	17.68	17.90	17.68	17.90	2,900	+0.30(+1.70%)
Nov 29, 2002	17.80	17.80	17.60	17.60	1,400	+0.05(+0.28%)
Nov 27, 2002	17.20	17.55	17.20	17.55	3,000	+0.36(+2.09%)
Nov 26, 2002	18.70	18.70	17.19	17.19	7,000	-1.61(-8.56%)
Nov 25, 2002	18.51	18.80	18.51	18.80	3,500	+0.29(+1.57%)
Nov 22, 2002	18.51	18.51	18.51	18.51	2,300	+0.03(+0.16%)
Nov 21, 2002	18.50	18.51	18.35	18.48	6,700	-0.03(-0.16%)
Nov 20, 2002	18.30	19.30	18.30	18.51	13,600	+0.22(+1.20%)
Nov 19, 2002	18.20	18.29	18.20	18.29	2,500	+0.29(+1.61%)
Nov 18, 2002	17.84	18.00	17.50	18.00	6,000	+0.40(+2.27%)
Nov 15, 2002	17.60	17.60	17.60	17.60	300	-0.10(-0.56%)
Nov 14, 2002	17.80	18.00	17.70	17.70	7,600	-0.20(-1.12%)
Nov 13, 2002	18.02	18.25	17.85	17.90	10,500	+0.05(+0.28%)
Nov 12, 2002	17.50	17.85	17.25	17.85	4,200	+0.60(+3.48%)
Nov 11, 2002	17.55	17.55	17.10	17.25	4,000	-0.45(-2.54%)
Nov 08, 2002	17.15	17.70	17.15	17.70	2,300	+0.56(+3.27%)
Nov 07, 2002	17.00	17.14	17.00	17.14	600	-0.01(-0.06%)
Nov 06, 2002	16.80	17.15	16.80	17.15	1,100	+0.40(+2.39%)
Nov 05, 2002	16.65	16.75	16.65	16.75	2,700	+0.20(+1.21%)
Nov 04, 2002	16.75	17.00	16.55	16.55	3,900	-0.10(-0.60%)
Nov 01, 2002	16.85	16.85	16.65	16.65	1,200	-0.35(-2.06%)
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%)

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.