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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	25.11	25.25	25.11	25.16	2,600	-0.09(-0.36%)
Apr 30, 2004	25.25	25.25	25.25	25.25	3,500	-0.20(-0.79%)
Apr 29, 2004	25.30	25.45	25.30	25.45	3,700	-0.03(-0.12%)
Apr 28, 2004	25.25	25.48	25.25	25.48	1,600	+0.24(+0.95%)
Apr 27, 2004	25.00	25.24	25.00	25.24	2,900	+0.00(+0.00%)
Apr 26, 2004	25.24	25.24	25.03	25.24	7,800	+0.04(+0.16%)
Apr 23, 2004	25.20	25.25	25.19	25.20	5,700	+0.00(+0.00%)
Apr 22, 2004	25.10	25.20	25.00	25.20	2,700	+0.25(+1.00%)
Apr 21, 2004	25.44	25.44	24.95	24.95	2,900	-0.30(-1.19%)
Apr 20, 2004	25.15	25.30	24.85	25.25	3,700	-0.05(-0.20%)
Apr 19, 2004	25.45	25.48	25.30	25.30	3,300	-0.15(-0.59%)
Apr 16, 2004	25.55	25.55	25.45	25.45	4,800	-0.10(-0.39%)
Apr 15, 2004	25.00	25.60	25.00	25.55	11,300	+0.59(+2.36%)
Apr 14, 2004	25.65	25.65	24.96	24.96	10,100	-0.64(-2.50%)
Apr 13, 2004	25.75	25.79	25.59	25.60	2,900	+0.05(+0.20%)
Apr 12, 2004	25.60	25.75	25.52	25.55	4,200	-0.05(-0.20%)
Apr 08, 2004	25.65	25.75	25.50	25.60	6,900	-0.10(-0.39%)
Apr 07, 2004	25.82	25.82	25.50	25.70	7,300	+0.00(+0.00%)
Apr 06, 2004	25.70	25.83	25.50	25.70	10,800	-0.12(-0.46%)
Apr 05, 2004	25.85	25.85	25.75	25.82	12,900	+0.12(+0.47%)
Apr 02, 2004	25.86	25.86	25.60	25.70	11,700	-0.16(-0.62%)
Apr 01, 2004	25.60	25.86	25.60	25.86	4,700	+0.11(+0.43%)
Mar 31, 2004	25.81	25.84	25.75	25.75	14,900	+0.00(+0.00%)
Mar 30, 2004	25.66	25.81	25.66	25.75	28,400	+0.15(+0.59%)
Mar 29, 2004	25.60	25.81	25.54	25.60	29,300	-0.91(-3.43%)
Mar 26, 2004	26.58	26.58	26.43	26.51	10,200	+0.06(+0.23%)
Mar 25, 2004	26.45	26.47	26.36	26.45	5,300	-0.02(-0.08%)
Mar 24, 2004	26.44	26.47	26.44	26.47	1,300	+0.36(+1.38%)
Mar 23, 2004	26.59	26.60	26.00	26.11	6,100	-0.54(-2.03%)
Mar 22, 2004	26.50	26.65	26.50	26.65	3,600	+0.10(+0.38%)
Mar 19, 2004	26.48	26.55	26.40	26.55	10,300	+0.20(+0.76%)
Mar 18, 2004	26.40	26.54	26.20	26.35	48,700	+0.07(+0.27%)
Mar 17, 2004	26.20	26.53	26.12	26.28	25,200	+0.16(+0.61%)
Mar 16, 2004	26.21	26.35	26.10	26.12	20,700	+0.02(+0.08%)
Mar 15, 2004	26.21	26.21	26.00	26.10	4,300	-0.05(-0.19%)
Mar 12, 2004	26.50	26.50	26.15	26.15	12,400	-0.06(-0.23%)
Mar 11, 2004	26.10	26.45	26.10	26.21	12,700	-0.07(-0.27%)
Mar 10, 2004	25.89	26.28	25.80	26.28	46,500	+0.52(+2.02%)
Mar 09, 2004	25.90	25.95	25.68	25.76	14,700	+0.06(+0.23%)
Mar 08, 2004	26.29	26.29	25.70	25.70	10,600	-0.60(-2.28%)
Mar 05, 2004	26.45	26.45	26.30	26.30	16,100	-0.15(-0.57%)
Mar 04, 2004	26.83	26.83	26.32	26.45	28,600	-0.37(-1.38%)
Mar 03, 2004	26.86	26.86	26.82	26.82	2,200	-0.12(-0.45%)
Mar 02, 2004	26.94	26.94	26.94	26.94	700	+0.10(+0.37%)

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.