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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.36	25.47	25.36	25.47	2,600	+0.17(+0.67%)
Jul 29, 2004	25.48	25.48	25.30	25.30	1,500	-0.17(-0.67%)
Jul 28, 2004	25.35	25.48	25.35	25.47	1,100	+0.26(+1.03%)
Jul 27, 2004	25.00	25.59	25.00	25.21	5,300	+0.35(+1.41%)
Jul 26, 2004	25.15	25.19	24.86	24.86	9,000	-0.14(-0.56%)
Jul 23, 2004	25.03	25.10	25.00	25.00	3,500	+0.05(+0.20%)
Jul 22, 2004	24.90	24.95	24.90	24.95	1,800	+0.05(+0.20%)
Jul 21, 2004	25.25	25.25	24.85	24.90	3,400	-0.26(-1.03%)
Jul 20, 2004	25.30	25.34	25.16	25.16	4,400	+0.05(+0.20%)
Jul 19, 2004	25.54	25.65	25.11	25.11	5,200	-0.58(-2.26%)
Jul 16, 2004	25.60	25.69	25.60	25.69	1,400	+0.21(+0.82%)
Jul 15, 2004	25.65	25.65	25.46	25.48	1,800	+0.00(+0.00%)
Jul 14, 2004	25.55	25.60	25.40	25.48	4,000	+0.13(+0.51%)
Jul 13, 2004	25.15	25.50	25.15	25.35	8,900	+0.05(+0.20%)
Jul 12, 2004	25.24	25.39	25.00	25.30	8,400	+0.10(+0.40%)
Jul 09, 2004	24.75	25.20	24.70	25.20	20,100	+0.45(+1.82%)
Jul 08, 2004	24.70	24.78	24.68	24.75	6,700	+0.03(+0.12%)
Jul 07, 2004	24.75	24.75	24.72	24.72	1,300	+0.03(+0.12%)
Jul 06, 2004	24.50	24.69	24.40	24.69	3,100	+0.18(+0.73%)
Jul 02, 2004	24.50	24.60	24.50	24.51	2,000	-0.24(-0.97%)
Jul 01, 2004	24.70	24.75	24.50	24.75	4,700	+0.15(+0.61%)
Jun 30, 2004	24.69	24.70	24.60	24.60	6,500	-0.09(-0.36%)
Jun 29, 2004	24.80	24.80	24.61	24.69	2,600	+0.03(+0.12%)
Jun 28, 2004	24.75	24.76	24.66	24.66	2,000	-0.13(-0.52%)
Jun 25, 2004	24.55	24.83	24.47	24.79	3,900	+0.32(+1.31%)
Jun 24, 2004	24.50	24.50	24.38	24.47	4,500	+0.06(+0.25%)
Jun 23, 2004	24.50	24.50	24.34	24.41	1,900	-0.18(-0.73%)
Jun 22, 2004	24.53	24.60	24.45	24.59	3,000	+0.04(+0.16%)
Jun 21, 2004	24.85	24.85	24.52	24.55	3,900	-0.40(-1.60%)
Jun 18, 2004	24.65	24.95	24.50	24.95	12,000	+0.45(+1.84%)
Jun 17, 2004	25.00	25.00	24.50	24.50	13,100	-0.46(-1.84%)
Jun 16, 2004	24.96	24.99	24.96	24.96	2,800	+0.13(+0.52%)
Jun 15, 2004	24.86	24.99	24.83	24.83	2,200	-0.12(-0.48%)
Jun 14, 2004	24.99	25.00	24.95	24.95	2,500	-0.04(-0.16%)
Jun 10, 2004	24.98	24.99	24.98	24.99	1,100	+0.09(+0.36%)
Jun 09, 2004	24.70	25.10	24.70	24.90	4,200	+0.32(+1.30%)
Jun 08, 2004	24.89	24.89	24.55	24.58	2,400	-0.03(-0.12%)
Jun 07, 2004	24.71	24.71	24.55	24.61	1,900	-0.08(-0.32%)
Jun 04, 2004	24.73	24.86	24.57	24.69	5,300	-0.11(-0.44%)
Jun 03, 2004	24.90	24.90	24.80	24.80	800	-0.10(-0.40%)
Jun 02, 2004	25.15	25.15	24.75	24.90	5,000	-0.10(-0.40%)
Jun 01, 2004	24.98	25.00	24.98	25.00	2,400	+0.19(+0.77%)
May 28, 2004	24.73	24.81	24.73	24.81	600	+0.06(+0.24%)
May 27, 2004	25.10	25.10	24.72	24.75	4,400	-0.20(-0.80%)
May 26, 2004	25.40	25.60	24.95	24.95	7,900	-0.30(-1.19%)
May 25, 2004	25.40	25.60	25.25	25.25	2,400	+0.01(+0.04%)
May 24, 2004	25.38	25.40	25.24	25.24	3,700	-0.01(-0.04%)
May 21, 2004	25.51	25.51	25.25	25.25	1,800	-0.48(-1.87%)
May 20, 2004	25.83	25.83	25.73	25.73	1,200	-0.02(-0.08%)
May 19, 2004	25.25	25.75	25.25	25.75	7,400	+0.71(+2.84%)
May 18, 2004	24.93	25.04	24.90	25.04	1,300	+0.04(+0.16%)
May 17, 2004	24.82	25.00	24.82	25.00	2,900	+0.20(+0.81%)
May 14, 2004	24.82	24.82	24.60	24.80	1,800	+0.00(+0.00%)
May 13, 2004	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
May 12, 2004	24.50	24.80	24.50	24.80	2,700	+0.32(+1.31%)
May 11, 2004	23.90	24.48	23.90	24.48	4,400	+0.77(+3.25%)
May 10, 2004	23.70	23.95	23.50	23.71	9,100	-0.19(-0.79%)
May 07, 2004	25.15	25.15	23.80	23.90	8,800	-1.50(-5.91%)
May 06, 2004	25.39	25.46	25.35	25.40	2,900	+0.01(+0.04%)
May 05, 2004	25.20	25.39	25.20	25.39	6,200	+0.06(+0.24%)
May 04, 2004	25.16	25.33	25.15	25.33	3,100	+0.17(+0.68%)

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.