BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.714	6.755	6.669	6.750	93,212	+0.06(+0.95%)
Jan 29, 2004	6.741	6.741	6.678	6.687	30,481	-0.05(-0.74%)
Jan 28, 2004	6.719	6.750	6.700	6.737	47,047	+0.05(+0.74%)
Jan 27, 2004	6.709	6.709	6.687	6.687	63,393	-0.05(-0.74%)
Jan 26, 2004	6.755	6.759	6.714	6.737	60,521	-0.01(-0.13%)
Jan 23, 2004	6.791	6.800	6.719	6.746	92,549	-0.05(-0.67%)
Jan 22, 2004	6.782	6.795	6.759	6.791	95,862	+0.01(+0.20%)
Jan 21, 2004	6.759	6.777	6.755	6.777	30,702	+0.00(+0.07%)
Jan 20, 2004	6.750	6.777	6.687	6.773	80,401	+0.03(+0.47%)
Jan 16, 2004	6.723	6.768	6.700	6.741	70,903	+0.03(+0.47%)
Jan 15, 2004	6.705	6.714	6.678	6.709	53,453	+0.03(+0.47%)
Jan 14, 2004	6.655	6.678	6.633	6.678	43,955	-0.01(-0.20%)
Jan 13, 2004	6.691	6.728	6.651	6.691	164,557	+0.00(+0.07%)
Jan 12, 2004	6.633	6.687	6.610	6.687	80,621	+0.03(+0.41%)
Jan 09, 2004	6.646	6.673	6.637	6.660	34,236	+0.03(+0.41%)
Jan 08, 2004	6.633	6.646	6.628	6.633	30,481	+0.00(+0.00%)
Jan 07, 2004	6.601	6.633	6.587	6.633	34,457	+0.02(+0.34%)
Jan 06, 2004	6.642	6.642	6.574	6.610	107,569	-0.03(-0.48%)
Jan 05, 2004	6.596	6.651	6.583	6.642	62,288	+0.05(+0.76%)
Jan 02, 2004	6.546	6.592	6.546	6.592	36,445	+0.01(+0.14%)
Dec 31, 2003	6.565	6.592	6.537	6.583	75,099	+0.03(+0.41%)
Dec 30, 2003	6.528	6.583	6.528	6.556	41,746	+0.04(+0.56%)
Dec 29, 2003	6.483	6.556	6.479	6.519	57,429	+0.00(+0.07%)
Dec 26, 2003	6.460	6.519	6.456	6.515	25,622	+0.03(+0.42%)
Dec 24, 2003	6.501	6.506	6.488	6.488	7,730	-0.01(-0.21%)
Dec 23, 2003	6.474	6.501	6.470	6.501	52,128	+0.03(+0.42%)
Dec 22, 2003	6.474	6.488	6.456	6.474	22,088	-0.01(-0.14%)
Dec 19, 2003	6.451	6.483	6.451	6.483	31,144	+0.02(+0.35%)
Dec 18, 2003	6.460	6.460	6.447	6.460	62,951	+0.01(+0.14%)
Dec 17, 2003	6.488	6.533	6.488	6.451	145,782	-0.00(-0.07%)
Dec 16, 2003	6.474	6.497	6.456	6.456	57,650	-0.02(-0.28%)
Dec 15, 2003	6.465	6.492	6.465	6.474	50,361	-0.03(-0.42%)
Dec 12, 2003	6.528	6.551	6.528	6.501	66,927	-0.05(-0.83%)
Dec 11, 2003	6.542	6.560	6.510	6.556	49,256	+0.00(+0.07%)
Dec 10, 2003	6.510	6.551	6.510	6.551	54,999	+0.05(+0.77%)
Dec 09, 2003	6.524	6.528	6.483	6.501	69,136	-0.04(-0.62%)
Dec 08, 2003	6.542	6.542	6.542	6.542	20,542	+0.02(+0.35%)
Dec 05, 2003	6.515	6.542	6.515	6.519	49,256	+0.01(+0.14%)
Dec 04, 2003	6.483	6.524	6.451	6.510	162,569	-0.01(-0.14%)
Dec 03, 2003	6.515	6.519	6.515	6.519	45,059	+0.03(+0.49%)
Dec 02, 2003	6.519	6.519	6.474	6.488	30,039	-0.06(-0.97%)
Dec 01, 2003	6.560	6.560	6.560	6.551	54,557	-0.01(-0.14%)
Nov 28, 2003	6.506	6.560	6.506	6.560	39,979	+0.05(+0.76%)
Nov 26, 2003	6.488	6.510	6.488	6.510	27,168	+0.02(+0.35%)
Nov 25, 2003	6.488	6.501	6.483	6.488	21,867	+0.01(+0.14%)
Nov 24, 2003	6.515	6.515	6.479	6.479	23,634	-0.02(-0.35%)
Nov 21, 2003	6.510	6.519	6.506	6.501	23,855	-0.00(-0.07%)
Nov 20, 2003	6.506	6.515	6.483	6.506	24,959	+0.02(+0.35%)
Nov 19, 2003	6.492	6.501	6.456	6.483	60,300	-0.00(-0.07%)
Nov 18, 2003	6.474	6.501	6.465	6.488	34,236	-0.01(-0.14%)
Nov 17, 2003	6.474	6.506	6.456	6.497	83,714	+0.02(+0.28%)
Nov 14, 2003	6.501	6.501	6.465	6.479	44,839	+0.02(+0.35%)
Nov 13, 2003	6.415	6.456	6.415	6.456	32,690	+0.05(+0.71%)
Nov 12, 2003	6.379	6.411	6.379	6.411	23,634	-0.02(-0.35%)
Nov 11, 2003	6.479	6.483	6.433	6.433	40,642	-0.03(-0.49%)
Nov 10, 2003	6.442	6.492	6.442	6.465	27,168	+0.03(+0.42%)
Nov 07, 2003	6.433	6.438	6.406	6.438	44,839	-0.01(-0.21%)
Nov 06, 2003	6.420	6.456	6.420	6.451	65,381	-0.02(-0.35%)
Nov 05, 2003	6.470	6.474	6.470	6.474	22,750	+0.05(+0.85%)
Nov 04, 2003	6.420	6.420	6.420	6.420	0	+0.00(+0.00%)
Nov 03, 2003	6.420	6.420	6.420	6.420	0	-0.03(-0.49%)
Oct 31, 2003	6.451	6.451	6.451	6.451	9,497	+0.01(+0.21%)
Oct 30, 2003	6.442	6.465	6.438	6.438	68,473	-0.00(-0.07%)
Oct 29, 2003	6.365	6.465	6.365	6.442	43,513	+0.06(+0.99%)
Oct 28, 2003	6.338	6.379	6.325	6.379	38,875	+0.00(+0.07%)
Oct 27, 2003	6.343	6.374	6.320	6.374	50,140	+0.05(+0.72%)
Oct 24, 2003	6.293	6.334	6.279	6.329	72,449	+0.01(+0.22%)
Oct 23, 2003	6.284	6.334	6.252	6.316	106,465	+0.01(+0.22%)
Oct 22, 2003	6.284	6.320	6.275	6.302	69,577	+0.03(+0.51%)
Oct 21, 2003	6.279	6.279	6.279	6.270	83,051	-0.01(-0.14%)
Oct 20, 2003	6.270	6.270	6.261	6.279	68,473	+0.03(+0.51%)
Oct 17, 2003	6.288	6.311	6.266	6.248	67,589	-0.04(-0.65%)
Oct 16, 2003	6.320	6.338	6.279	6.288	67,369	-0.03(-0.50%)
Oct 15, 2003	6.302	6.320	6.293	6.320	79,738	-0.05(-0.78%)
Oct 14, 2003	6.388	6.420	6.374	6.370	67,810	-0.06(-0.99%)
Oct 13, 2003	6.442	6.447	6.406	6.433	41,525	-0.01(-0.14%)
Oct 10, 2003	6.429	6.442	6.429	6.442	14,357	+0.05(+0.71%)
Oct 09, 2003	6.456	6.456	6.456	6.397	73,112	-0.06(-0.91%)
Oct 08, 2003	6.447	6.465	6.447	6.456	24,076	+0.00(+0.07%)
Oct 07, 2003	6.393	6.456	6.433	6.451	29,156	+0.06(+0.92%)
Oct 06, 2003	6.429	6.429	6.393	6.393	30,260	-0.07(-1.12%)
Oct 03, 2003	6.429	6.451	6.429	6.465	48,814	+0.00(+0.00%)
Oct 02, 2003	6.438	6.465	6.438	6.465	34,899	+0.00(+0.00%)
Oct 01, 2003	6.456	6.474	6.456	6.465	85,702	+0.05(+0.78%)
Sep 30, 2003	6.415	6.433	6.406	6.415	46,606	+0.02(+0.28%)
Sep 29, 2003	6.379	6.388	6.379	6.397	20,542	+0.02(+0.36%)
Sep 26, 2003	6.338	6.374	6.343	6.374	59,417	+0.04(+0.57%)
Sep 25, 2003	6.338	6.361	6.338	6.338	64,055	+0.06(+1.01%)
Sep 24, 2003	6.302	6.302	6.270	6.275	23,413	+0.02(+0.36%)
Sep 23, 2003	6.279	6.284	6.266	6.252	39,096	-0.03(-0.43%)
Sep 22, 2003	6.284	6.347	6.239	6.279	120,601	-0.05(-0.86%)
Sep 19, 2003	6.316	6.316	6.316	6.334	3,092	+0.04(+0.58%)
Sep 18, 2003	6.302	6.307	6.297	6.297	33,794	+0.01(+0.14%)
Sep 17, 2003	6.261	6.288	6.261	6.288	22,088	+0.05(+0.80%)
Sep 16, 2003	6.252	6.252	6.221	6.239	61,184	+0.00(+0.00%)
Sep 15, 2003	6.234	6.243	6.225	6.239	46,164	+0.03(+0.44%)
Sep 12, 2003	6.234	6.239	6.207	6.211	47,489	-0.02(-0.36%)
Sep 11, 2003	6.239	6.279	6.234	6.234	49,698	-0.02(-0.29%)
Sep 10, 2003	6.252	6.261	6.211	6.252	70,019	-0.00(-0.07%)
Sep 09, 2003	6.270	6.270	6.234	6.257	35,782	-0.01(-0.14%)
Sep 08, 2003	6.202	6.266	6.198	6.266	29,377	+0.08(+1.24%)
Sep 05, 2003	6.198	6.211	6.184	6.189	47,268	+0.00(+0.00%)
Sep 04, 2003	6.175	6.248	6.175	6.189	38,433	+0.02(+0.29%)
Sep 03, 2003	6.207	6.221	6.162	6.171	77,529	-0.03(-0.51%)
Sep 02, 2003	6.175	6.202	6.162	6.202	39,979	+0.03(+0.44%)
Aug 29, 2003	6.171	6.193	6.171	6.175	56,545	+0.00(+0.07%)
Aug 28, 2003	6.171	6.171	6.139	6.171	49,477	+0.05(+0.74%)
Aug 27, 2003	6.130	6.162	6.085	6.125	111,103	+0.02(+0.30%)
Aug 26, 2003	6.080	6.130	6.067	6.107	54,337	-0.00(-0.07%)
Aug 25, 2003	6.103	6.121	6.098	6.112	15,461	+0.02(+0.37%)
Aug 22, 2003	6.089	6.107	6.071	6.089	70,240	-0.02(-0.37%)
Aug 21, 2003	6.085	6.157	6.085	6.112	82,830	+0.01(+0.15%)
Aug 20, 2003	6.089	6.130	6.085	6.103	81,063	-0.03(-0.52%)
Aug 19, 2003	6.062	6.157	6.062	6.134	67,589	+0.09(+1.42%)
Aug 18, 2003	6.003	6.067	6.003	6.048	123,473	-0.05(-0.82%)
Aug 15, 2003	6.085	6.098	6.044	6.098	17,007	+0.00(+0.00%)
Aug 14, 2003	6.193	6.211	6.071	6.098	74,658	-0.13(-2.04%)
Aug 13, 2003	6.211	6.225	6.202	6.225	61,847	-0.05(-0.87%)
Aug 12, 2003	6.252	6.279	6.202	6.279	63,614	+0.04(+0.65%)
Aug 11, 2003	6.225	6.248	6.225	6.239	80,180	+0.03(+0.51%)
Aug 08, 2003	6.180	6.230	6.153	6.207	62,730	+0.05(+0.81%)
Aug 07, 2003	6.157	6.180	6.089	6.157	69,798	+0.03(+0.44%)
Aug 06, 2003	6.125	6.180	6.107	6.130	90,561	+0.02(+0.37%)
Aug 05, 2003	6.044	6.107	6.044	6.107	104,477	-0.02(-0.37%)
Aug 04, 2003	6.157	6.157	6.030	6.130	102,489	-0.02(-0.37%)
Aug 01, 2003	6.116	6.153	6.112	6.153	24,959	+0.00(+0.00%)
Jul 31, 2003	6.189	6.221	6.048	6.153	179,135	-0.08(-1.31%)
Jul 30, 2003	6.216	6.261	6.202	6.234	77,087	+0.01(+0.15%)
Jul 29, 2003	6.307	6.316	6.225	6.225	55,441	-0.07(-1.15%)
Jul 28, 2003	6.293	6.338	6.270	6.297	82,389	-0.00(-0.07%)
Jul 25, 2003	6.311	6.316	6.284	6.302	43,734	-0.01(-0.14%)
Jul 24, 2003	6.297	6.325	6.279	6.311	311,885	+0.02(+0.36%)
Jul 23, 2003	6.338	6.343	6.275	6.288	239,878	-0.07(-1.14%)
Jul 22, 2003	6.361	6.361	6.316	6.361	85,039	-0.00(-0.07%)
Jul 21, 2003	6.438	6.474	6.356	6.365	115,079	-0.10(-1.61%)
Jul 18, 2003	6.451	6.474	6.438	6.470	42,188	-0.00(-0.07%)
Jul 17, 2003	6.537	6.537	6.442	6.474	76,867	-0.06(-0.90%)
Jul 16, 2003	6.637	6.642	6.442	6.533	122,810	-0.11(-1.64%)
Jul 15, 2003	6.596	6.646	6.596	6.642	56,545	-0.03(-0.47%)
Jul 14, 2003	6.696	6.700	6.623	6.673	102,047	-0.02(-0.27%)
Jul 11, 2003	6.700	6.719	6.655	6.691	73,332	-0.01(-0.14%)
Jul 10, 2003	6.786	6.791	6.700	6.700	91,666	-0.06(-0.87%)
Jul 09, 2003	6.818	6.818	6.759	6.759	91,003	-0.03(-0.40%)
Jul 08, 2003	6.850	6.850	6.764	6.786	151,304	-0.06(-0.86%)
Jul 07, 2003	6.791	6.854	6.777	6.845	137,388	+0.05(+0.80%)
Jul 03, 2003	6.805	6.836	6.791	6.791	19,658	-0.04(-0.60%)
Jul 02, 2003	6.814	6.854	6.809	6.832	91,224	+0.03(+0.40%)
Jul 01, 2003	6.823	6.832	6.795	6.805	38,212	-0.00(-0.07%)
Jun 30, 2003	6.832	6.832	6.809	6.809	78,413	-0.03(-0.46%)
Jun 27, 2003	6.868	6.868	6.832	6.841	35,341	-0.03(-0.40%)
Jun 26, 2003	6.859	6.881	6.836	6.868	43,955	-0.00(-0.07%)
Jun 25, 2003	6.841	6.877	6.800	6.872	69,577	+0.04(+0.53%)
Jun 24, 2003	6.836	6.868	6.823	6.836	75,099	+0.00(+0.00%)
Jun 23, 2003	6.895	6.895	6.805	6.836	70,019	-0.02(-0.33%)
Jun 20, 2003	6.863	6.895	6.859	6.859	66,706	-0.02(-0.33%)
Jun 19, 2003	6.868	6.881	6.814	6.881	71,124	+0.01(+0.20%)
Jun 18, 2003	6.872	6.881	6.836	6.868	52,569	-0.00(-0.07%)
Jun 17, 2003	6.868	6.904	6.814	6.872	91,003	+0.01(+0.13%)
Jun 16, 2003	6.836	6.868	6.814	6.863	132,087	+0.04(+0.53%)
Jun 13, 2003	6.859	6.859	6.805	6.827	58,533	+0.00(+0.00%)
Jun 12, 2003	6.786	6.868	6.786	6.827	116,404	+0.02(+0.27%)
Jun 11, 2003	6.850	6.895	6.809	6.809	89,457	-0.03(-0.40%)
Jun 10, 2003	6.845	6.845	6.823	6.836	46,827	+0.04(+0.53%)
Jun 09, 2003	6.818	6.836	6.795	6.800	87,248	-0.02(-0.27%)
Jun 06, 2003	6.827	6.836	6.818	6.818	67,369	+0.00(+0.00%)
Jun 05, 2003	6.823	6.836	6.809	6.818	73,112	+0.01(+0.13%)
Jun 04, 2003	6.841	6.841	6.805	6.809	86,364	-0.04(-0.53%)
Jun 03, 2003	6.836	6.850	6.814	6.845	76,204	+0.01(+0.13%)
Jun 02, 2003	6.841	6.859	6.823	6.836	61,847	-0.02(-0.33%)
May 30, 2003	6.836	6.868	6.836	6.859	107,127	+0.03(+0.46%)
May 29, 2003	6.800	6.832	6.773	6.827	45,501	+0.05(+0.73%)
May 28, 2003	6.768	6.818	6.768	6.777	69,577	-0.01(-0.13%)
May 27, 2003	6.773	6.786	6.750	6.786	43,513	+0.01(+0.20%)
May 23, 2003	6.764	6.782	6.764	6.773	48,594	+0.03(+0.40%)
May 22, 2003	6.768	6.805	6.723	6.746	110,441	-0.05(-0.67%)
May 21, 2003	6.678	6.791	6.669	6.791	132,308	+0.09(+1.35%)
May 20, 2003	6.741	6.764	6.696	6.700	133,191	-0.05(-0.67%)
May 19, 2003	6.750	6.750	6.696	6.746	47,710	+0.01(+0.13%)
May 16, 2003	6.655	6.737	6.637	6.737	100,943	+0.08(+1.22%)
May 15, 2003	6.619	6.655	6.565	6.655	117,951	+0.05(+0.75%)
May 14, 2003	6.528	6.610	6.528	6.605	126,344	+0.02(+0.27%)
May 13, 2003	6.574	6.596	6.565	6.587	75,983	+0.01(+0.14%)
May 12, 2003	6.578	6.596	6.565	6.578	41,746	+0.01(+0.21%)
May 09, 2003	6.565	6.592	6.546	6.565	73,553	-0.01(-0.21%)
May 08, 2003	6.596	6.596	6.560	6.578	58,312	+0.00(+0.00%)
May 07, 2003	6.528	6.605	6.528	6.578	62,067	+0.05(+0.76%)
May 06, 2003	6.510	6.556	6.506	6.528	64,497	+0.01(+0.14%)
May 05, 2003	6.560	6.565	6.519	6.519	29,819	-0.04(-0.55%)
May 02, 2003	6.519	6.556	6.510	6.556	68,694	+0.01(+0.21%)
May 01, 2003	6.492	6.542	6.492	6.542	39,537	+0.02(+0.35%)
Apr 30, 2003	6.497	6.519	6.488	6.519	51,465	+0.02(+0.35%)
Apr 29, 2003	6.501	6.510	6.474	6.497	58,312	+0.01(+0.14%)
Apr 28, 2003	6.492	6.492	6.474	6.488	53,232	+0.01(+0.14%)
Apr 25, 2003	6.479	6.492	6.474	6.479	40,863	-0.01(-0.21%)
Apr 24, 2003	6.460	6.533	6.460	6.492	85,260	+0.04(+0.56%)
Apr 23, 2003	6.429	6.456	6.420	6.456	53,895	+0.02(+0.28%)
Apr 22, 2003	6.442	6.456	6.420	6.438	77,308	-0.02(-0.28%)
Apr 21, 2003	6.420	6.460	6.411	6.456	58,533	+0.03(+0.49%)
Apr 17, 2003	6.424	6.429	6.402	6.424	47,047	+0.00(+0.00%)
Apr 16, 2003	6.420	6.424	6.406	6.424	27,168	+0.02(+0.28%)
Apr 15, 2003	6.420	6.420	6.383	6.406	43,292	+0.00(+0.00%)
Apr 14, 2003	6.397	6.411	6.383	6.406	45,280	+0.00(+0.07%)
Apr 11, 2003	6.406	6.411	6.383	6.402	51,023	-0.01(-0.21%)
Apr 10, 2003	6.406	6.415	6.379	6.415	62,288	+0.03(+0.50%)
Apr 09, 2003	6.406	6.433	6.383	6.383	66,264	-0.00(-0.07%)
Apr 08, 2003	6.402	6.447	6.379	6.388	67,148	-0.01(-0.21%)
Apr 07, 2003	6.429	6.429	6.361	6.402	63,614	-0.04(-0.56%)
Apr 04, 2003	6.447	6.479	6.415	6.438	68,252	-0.00(-0.07%)
Apr 03, 2003	6.424	6.451	6.406	6.442	100,722	-0.03(-0.42%)
Apr 02, 2003	6.406	6.470	6.406	6.470	50,140	-0.00(-0.07%)
Apr 01, 2003	6.492	6.515	6.465	6.474	64,497	-0.01(-0.21%)
Mar 31, 2003	6.474	6.515	6.442	6.488	75,541	+0.03(+0.49%)
Mar 28, 2003	6.438	6.465	6.438	6.456	28,052	+0.02(+0.28%)
Mar 27, 2003	6.379	6.447	6.379	6.438	50,802	+0.02(+0.35%)
Mar 26, 2003	6.406	6.442	6.402	6.415	43,292	+0.01(+0.14%)
Mar 25, 2003	6.379	6.406	6.370	6.406	53,895	+0.04(+0.57%)
Mar 24, 2003	6.311	6.519	6.297	6.370	203,211	+0.06(+1.00%)
Mar 21, 2003	6.316	6.329	6.288	6.307	67,810	-0.05(-0.85%)
Mar 20, 2003	6.343	6.365	6.320	6.361	41,746	+0.00(+0.07%)
Mar 19, 2003	6.411	6.411	6.338	6.356	128,774	-0.03(-0.50%)
Mar 18, 2003	6.370	6.406	6.370	6.388	56,324	+0.00(+0.00%)
Mar 17, 2003	6.397	6.424	6.379	6.388	80,842	-0.00(-0.07%)
Mar 14, 2003	6.447	6.470	6.383	6.393	48,152	-0.08(-1.26%)
Mar 13, 2003	6.506	6.506	6.438	6.474	70,240	-0.08(-1.24%)
Mar 12, 2003	6.556	6.565	6.528	6.556	49,256	-0.02(-0.34%)
Mar 11, 2003	6.533	6.578	6.528	6.578	111,987	+0.02(+0.28%)
Mar 10, 2003	6.533	6.565	6.519	6.560	63,172	+0.04(+0.63%)
Mar 07, 2003	6.497	6.533	6.474	6.519	27,831	+0.03(+0.49%)
Mar 06, 2003	6.456	6.515	6.456	6.488	85,702	+0.04(+0.56%)
Mar 05, 2003	6.474	6.474	6.424	6.451	78,634	-0.02(-0.28%)
Mar 04, 2003	6.442	6.488	6.429	6.470	70,682	+0.03(+0.42%)
Mar 03, 2003	6.411	6.460	6.411	6.442	39,979	+0.03(+0.42%)
Feb 28, 2003	6.379	6.429	6.365	6.415	45,280	+0.05(+0.78%)
Feb 27, 2003	6.411	6.465	6.365	6.365	121,926	-0.04(-0.64%)
Feb 26, 2003	6.383	6.406	6.361	6.406	77,308	+0.03(+0.50%)
Feb 25, 2003	6.365	6.388	6.352	6.374	73,332	+0.01(+0.14%)
Feb 24, 2003	6.288	6.365	6.288	6.365	73,553	+0.00(+0.07%)
Feb 21, 2003	6.365	6.365	6.311	6.361	34,015	-0.01(-0.21%)
Feb 20, 2003	6.316	6.374	6.316	6.374	40,200	+0.06(+0.93%)
Feb 19, 2003	6.338	6.361	6.302	6.316	24,076	+0.02(+0.36%)
Feb 18, 2003	6.329	6.347	6.293	6.293	22,088	-0.04(-0.64%)
Feb 14, 2003	6.307	6.334	6.307	6.334	22,088	+0.02(+0.29%)
Feb 13, 2003	6.338	6.352	6.311	6.316	22,971	-0.02(-0.36%)
Feb 12, 2003	6.279	6.352	6.279	6.338	46,164	+0.03(+0.50%)
Feb 11, 2003	6.334	6.338	6.297	6.307	29,598	-0.03(-0.43%)
Feb 10, 2003	6.320	6.334	6.297	6.334	40,421	+0.01(+0.21%)
Feb 07, 2003	6.320	6.334	6.307	6.320	52,349	-0.01(-0.14%)
Feb 06, 2003	6.320	6.334	6.293	6.329	56,766	+0.01(+0.14%)
Feb 05, 2003	6.302	6.329	6.302	6.320	29,819	+0.00(+0.00%)
Feb 04, 2003	6.275	6.334	6.225	6.320	174,276	+0.05(+0.79%)