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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2002	11.50	11.75	11.40	11.75	7,400	+0.25(+2.17%)
Jul 31, 2002	11.05	12.00	11.00	11.50	17,700	+0.70(+6.48%)
Jul 30, 2002	10.00	11.10	10.00	10.80	9,100	+0.80(+8.00%)
Jul 29, 2002	11.10	11.10	9.750	10.00	23,800	-1.20(-10.71%)
Jul 26, 2002	13.15	13.15	11.00	11.20	19,100	-2.05(-15.47%)
Jul 25, 2002	13.20	13.25	12.70	13.25	10,400	-0.25(-1.85%)
Jul 24, 2002	13.91	13.91	13.05	13.50	8,300	-0.51(-3.64%)
Jul 23, 2002	14.30	14.30	14.01	14.01	2,600	-0.24(-1.68%)
Jul 22, 2002	15.35	15.70	14.25	14.25	11,100	-1.33(-8.54%)
Jul 19, 2002	16.50	16.50	15.50	15.58	8,100	-1.12(-6.71%)
Jul 17, 2002	16.90	16.90	16.50	16.70	4,200	-1.30(-7.22%)
Jul 12, 2002	18.10	18.10	17.80	18.00	3,500	+0.00(+0.00%)
Jul 11, 2002	18.90	19.00	18.00	18.00	9,800	-1.00(-5.26%)
Jul 10, 2002	19.00	19.30	19.00	19.00	6,000	-0.25(-1.30%)
Jul 09, 2002	19.50	19.50	19.25	19.25	7,300	-0.25(-1.28%)
Jul 08, 2002	20.25	20.25	19.50	19.50	3,600	-0.75(-3.70%)
Jul 05, 2002	20.25	20.25	20.25	20.25	800	+0.00(+0.00%)
Jul 04, 2002	20.25	20.25	20.25	20.25	1,200	+0.00(+0.00%)
Jul 03, 2002	20.25	20.25	20.25	20.25	1,200	+0.00(+0.00%)
Jul 02, 2002	20.75	20.75	20.25	20.25	2,200	+0.00(+0.00%)
Jul 01, 2002	20.25	20.25	20.25	20.25	2,300	+0.00(+0.00%)
Jun 28, 2002	20.25	20.25	20.25	20.25	600	-0.75(-3.57%)
Jun 27, 2002	20.75	21.00	20.25	21.00	8,100	+0.00(+0.00%)
Jun 26, 2002	21.75	21.75	21.00	21.00	12,000	-0.75(-3.45%)
Jun 25, 2002	21.76	21.76	21.75	21.75	1,100	-0.01(-0.05%)
Jun 21, 2002	21.80	22.00	21.76	21.76	3,100	-0.24(-1.09%)
Jun 20, 2002	22.00	22.00	22.00	22.00	2,000	-0.10(-0.45%)
Jun 19, 2002	22.10	22.10	22.10	22.10	400	+0.10(+0.45%)
Jun 18, 2002	22.00	22.00	22.00	22.00	200	+0.00(+0.00%)
Jun 17, 2002	22.01	22.01	22.00	22.00	1,700	-0.09(-0.41%)
Jun 14, 2002	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jun 12, 2002	22.18	22.24	22.09	22.09	3,100	+0.09(+0.41%)
Jun 11, 2002	22.26	22.26	22.00	22.00	2,800	-0.10(-0.45%)
Jun 10, 2002	22.10	22.10	22.10	22.10	7,300	+0.10(+0.45%)
Jun 07, 2002	22.10	22.10	22.00	22.00	2,100	+0.00(+0.00%)
Jun 06, 2002	22.00	22.15	22.00	22.00	1,200	+0.00(+0.00%)

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.