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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.06	25.32	25.06	25.30	4,300	+0.24(+0.96%)
Aug 30, 2005	25.05	25.06	25.05	25.06	200	+0.03(+0.12%)
Aug 29, 2005	25.03	25.03	25.03	25.03	500	-0.03(-0.12%)
Aug 26, 2005	25.17	25.23	25.03	25.06	3,900	-0.09(-0.36%)
Aug 25, 2005	25.15	25.15	25.15	25.15	200	+0.05(+0.20%)
Aug 24, 2005	25.10	25.20	25.10	25.10	500	+0.09(+0.36%)
Aug 23, 2005	25.13	25.13	25.01	25.01	2,400	-0.10(-0.40%)
Aug 22, 2005	25.30	25.30	25.11	25.11	1,800	-0.21(-0.83%)
Aug 19, 2005	25.21	25.32	25.12	25.32	2,700	+0.09(+0.36%)
Aug 18, 2005	25.30	25.30	25.23	25.23	300	+0.03(+0.12%)
Aug 17, 2005	25.21	25.21	25.20	25.20	2,100	-0.05(-0.20%)
Aug 16, 2005	25.40	25.40	25.25	25.25	900	+0.00(+0.00%)
Aug 15, 2005	25.18	25.30	25.18	25.25	2,700	+0.11(+0.44%)
Aug 12, 2005	25.14	25.14	25.14	25.14	100	+0.04(+0.16%)
Aug 11, 2005	25.13	25.13	25.10	25.10	800	-0.02(-0.08%)
Aug 10, 2005	25.20	25.20	25.12	25.12	1,100	-0.03(-0.14%)
Aug 09, 2005	25.15	25.15	25.15	25.15	2,000	+0.03(+0.14%)
Aug 08, 2005	25.24	25.24	25.11	25.12	2,200	-0.08(-0.32%)
Aug 05, 2005	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Aug 04, 2005	25.15	25.20	25.15	25.20	300	+0.05(+0.20%)
Aug 03, 2005	25.25	25.34	25.15	25.15	1,300	-0.19(-0.75%)
Aug 02, 2005	25.30	25.34	25.15	25.34	2,400	+0.15(+0.60%)
Aug 01, 2005	25.38	25.38	25.19	25.19	1,500	-0.10(-0.40%)
Jul 29, 2005	25.26	25.29	25.25	25.29	3,800	-0.02(-0.08%)
Jul 28, 2005	25.25	25.35	25.10	25.31	3,000	+0.01(+0.04%)
Jul 27, 2005	25.30	25.30	25.30	25.30	1,200	-0.05(-0.20%)
Jul 26, 2005	25.29	25.44	25.29	25.35	3,700	-0.10(-0.39%)
Jul 25, 2005	25.47	25.47	25.45	25.45	200	-0.02(-0.08%)
Jul 22, 2005	25.47	25.47	25.47	25.47	0	+0.00(+0.00%)
Jul 21, 2005	25.47	25.47	25.47	25.47	1,100	+0.02(+0.08%)
Jul 20, 2005	25.25	25.45	25.25	25.45	900	+0.10(+0.39%)
Jul 19, 2005	25.26	25.36	25.26	25.35	2,600	+0.16(+0.64%)
Jul 18, 2005	25.35	25.35	25.19	25.19	700	-0.06(-0.24%)
Jul 15, 2005	25.37	25.38	25.14	25.25	1,500	+0.00(+0.00%)
Jul 14, 2005	25.20	25.40	25.20	25.25	1,100	+0.15(+0.60%)
Jul 13, 2005	25.23	25.39	25.10	25.10	3,800	-0.05(-0.20%)
Jul 12, 2005	25.13	25.20	25.08	25.15	9,800	-0.03(-0.12%)
Jul 11, 2005	25.19	25.19	25.18	25.18	1,100	+0.07(+0.28%)
Jul 08, 2005	25.10	25.20	25.10	25.11	800	+0.00(+0.00%)
Jul 07, 2005	25.15	25.23	25.11	25.11	1,800	-0.02(-0.08%)
Jul 06, 2005	25.23	25.23	25.10	25.13	3,400	-0.10(-0.40%)
Jul 05, 2005	25.23	25.23	25.23	25.23	1,000	+0.03(+0.12%)
Jul 01, 2005	25.21	25.22	25.19	25.20	1,900	+0.05(+0.20%)
Jun 30, 2005	25.11	25.15	25.11	25.15	2,100	+0.01(+0.04%)
Jun 29, 2005	25.14	25.15	25.14	25.14	1,600	+0.00(+0.00%)
Jun 28, 2005	25.02	25.16	25.02	25.14	13,000	+0.10(+0.40%)
Jun 27, 2005	25.05	25.05	25.04	25.04	1,500	-0.14(-0.56%)
Jun 24, 2005	25.07	25.18	25.07	25.18	700	+0.06(+0.24%)
Jun 23, 2005	25.20	25.20	25.12	25.12	3,100	+0.10(+0.40%)
Jun 22, 2005	25.03	25.22	25.02	25.02	2,100	-0.02(-0.08%)
Jun 21, 2005	25.22	25.22	25.04	25.04	3,100	-0.09(-0.36%)
Jun 20, 2005	25.13	25.17	25.13	25.13	2,100	+0.03(+0.12%)
Jun 17, 2005	25.10	25.10	25.10	25.10	1,200	-0.10(-0.40%)
Jun 16, 2005	25.11	25.20	25.11	25.20	900	+0.17(+0.68%)
Jun 15, 2005	25.21	25.22	25.03	25.03	1,000	-0.18(-0.71%)
Jun 14, 2005	25.21	25.21	25.21	25.21	400	+0.18(+0.72%)
Jun 13, 2005	25.21	25.21	25.03	25.03	1,400	-0.08(-0.32%)
Jun 10, 2005	25.16	25.16	25.11	25.11	2,600	-0.19(-0.75%)
Jun 09, 2005	25.15	25.30	25.15	25.30	3,500	+0.00(+0.00%)
Jun 08, 2005	25.14	25.30	25.14	25.30	1,800	+0.10(+0.40%)
Jun 07, 2005	25.12	25.20	25.11	25.20	7,600	+0.00(+0.00%)
Jun 06, 2005	25.30	25.30	25.20	25.20	1,100	-0.06(-0.24%)
Jun 03, 2005	25.26	25.26	25.26	25.26	1,000	-0.03(-0.12%)
Jun 02, 2005	25.11	25.29	25.11	25.29	700	+0.18(+0.72%)

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.