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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.881	6.895	6.867	6.881	29,379	+0.01(+0.13%)
Oct 28, 2005	6.854	6.895	6.836	6.872	31,367	+0.02(+0.33%)
Oct 27, 2005	6.809	6.881	6.809	6.849	41,970	+0.04(+0.53%)
Oct 26, 2005	6.931	6.931	6.813	6.813	48,818	-0.08(-1.12%)
Oct 25, 2005	6.858	6.926	6.836	6.890	36,668	+0.03(+0.40%)
Oct 24, 2005	6.818	6.867	6.818	6.863	23,856	+0.01(+0.13%)
Oct 21, 2005	6.845	6.872	6.795	6.854	53,015	-0.03(-0.39%)
Oct 20, 2005	6.777	6.935	6.754	6.881	111,994	+0.12(+1.81%)
Oct 19, 2005	6.795	6.800	6.754	6.759	31,809	-0.04(-0.53%)
Oct 18, 2005	6.795	6.813	6.763	6.795	103,821	-0.01(-0.13%)
Oct 17, 2005	6.813	6.858	6.800	6.804	67,373	-0.00(-0.07%)
Oct 14, 2005	6.849	6.854	6.795	6.809	80,185	-0.04(-0.53%)
Oct 13, 2005	6.899	6.913	6.768	6.845	51,247	-0.09(-1.31%)
Oct 12, 2005	7.126	7.126	6.904	6.935	118,842	-0.17(-2.36%)
Oct 11, 2005	7.107	7.107	7.003	7.103	43,295	+0.03(+0.38%)
Oct 10, 2005	7.053	7.076	7.012	7.076	44,179	+0.03(+0.39%)
Oct 07, 2005	7.040	7.053	7.003	7.049	33,576	+0.00(+0.06%)
Oct 06, 2005	7.040	7.062	7.026	7.044	23,194	-0.01(-0.19%)
Oct 05, 2005	7.085	7.094	7.058	7.058	18,334	-0.04(-0.51%)
Oct 04, 2005	7.107	7.107	7.089	7.094	7,510	-0.01(-0.19%)
Oct 03, 2005	7.162	7.162	7.089	7.107	56,107	-0.01(-0.19%)
Sep 30, 2005	7.107	7.139	7.076	7.121	31,809	+0.06(+0.83%)
Sep 29, 2005	6.976	7.076	6.967	7.062	62,955	+0.09(+1.23%)
Sep 28, 2005	7.008	7.008	6.904	6.976	18,776	-0.02(-0.26%)
Sep 27, 2005	7.040	7.040	6.890	6.994	152,639	-0.05(-0.64%)
Sep 26, 2005	7.107	7.107	7.017	7.040	81,731	-0.06(-0.83%)
Sep 23, 2005	7.098	7.103	7.071	7.098	37,994	-0.00(-0.06%)
Sep 22, 2005	7.153	7.153	7.076	7.103	88,579	-0.05(-0.70%)
Sep 21, 2005	7.126	7.171	7.107	7.153	80,847	+0.05(+0.64%)
Sep 20, 2005	7.112	7.130	7.089	7.107	58,316	-0.00(-0.06%)
Sep 19, 2005	7.098	7.112	7.085	7.112	66,268	+0.01(+0.19%)
Sep 16, 2005	7.126	7.098	7.098	7.098	71,791	-0.04(-0.51%)
Sep 15, 2005	7.198	7.221	7.135	7.135	65,827	-0.06(-0.88%)
Sep 14, 2005	7.198	7.273	7.153	7.198	89,904	+0.00(+0.06%)
Sep 13, 2005	7.171	7.198	7.166	7.193	41,970	+0.06(+0.82%)
Sep 12, 2005	7.189	7.189	7.130	7.135	39,982	-0.08(-1.07%)
Sep 09, 2005	7.189	7.212	7.189	7.212	57,212	+0.03(+0.38%)
Sep 08, 2005	7.184	7.202	7.162	7.184	67,815	+0.00(+0.00%)
Sep 07, 2005	7.189	7.189	7.157	7.184	45,725	+0.00(+0.00%)
Sep 06, 2005	7.189	7.189	7.166	7.184	35,122	+0.00(+0.06%)
Sep 02, 2005	7.162	7.184	7.153	7.180	41,528	+0.00(+0.00%)
Sep 01, 2005	7.171	7.189	7.144	7.180	118,842	+0.00(+0.06%)
Aug 31, 2005	7.221	7.221	7.175	7.175	100,507	-0.05(-0.63%)
Aug 30, 2005	7.207	7.234	7.207	7.221	34,459	-0.00(-0.06%)
Aug 29, 2005	7.239	7.258	7.207	7.225	34,459	+0.00(+0.00%)
Aug 26, 2005	7.207	7.266	7.175	7.225	65,164	+0.00(+0.00%)
Aug 25, 2005	7.234	7.252	7.212	7.225	70,244	-0.01(-0.13%)
Aug 24, 2005	7.243	7.243	7.207	7.234	42,412	+0.01(+0.19%)
Aug 23, 2005	7.189	7.221	7.162	7.221	62,292	+0.03(+0.38%)
Aug 22, 2005	7.144	7.202	7.144	7.193	51,468	+0.06(+0.89%)
Aug 19, 2005	7.135	7.148	7.107	7.130	110,889	-0.00(-0.06%)
Aug 18, 2005	7.121	7.135	7.107	7.135	40,644	+0.01(+0.13%)
Aug 17, 2005	7.130	7.139	7.116	7.126	26,507	-0.01(-0.13%)
Aug 16, 2005	7.171	7.171	7.126	7.135	33,355	-0.03(-0.38%)
Aug 15, 2005	7.112	7.207	7.107	7.162	32,471	+0.03(+0.44%)
Aug 12, 2005	7.130	7.139	7.107	7.130	38,656	-0.00(-0.06%)
Aug 11, 2005	7.130	7.135	7.089	7.135	65,164	-0.02(-0.32%)
Aug 10, 2005	7.139	7.157	7.121	7.157	32,250	+0.02(+0.32%)
Aug 09, 2005	7.121	7.142	7.107	7.135	56,107	-0.00(-0.06%)
Aug 08, 2005	7.180	7.180	7.103	7.139	204,108	-0.04(-0.50%)
Aug 05, 2005	7.162	7.207	7.153	7.175	39,982	-0.00(-0.06%)
Aug 04, 2005	7.184	7.243	7.180	7.180	137,839	+0.01(+0.13%)
Aug 03, 2005	7.184	7.184	7.166	7.171	54,340	+0.00(+0.00%)
Aug 02, 2005	7.175	7.202	7.171	7.171	40,203	-0.00(-0.06%)
Aug 01, 2005	7.189	7.189	7.153	7.175	56,770	-0.02(-0.25%)
Jul 29, 2005	7.202	7.230	7.166	7.193	59,862	-0.04(-0.50%)
Jul 28, 2005	7.184	7.230	7.180	7.230	54,119	+0.05(+0.69%)
Jul 27, 2005	7.126	7.202	7.126	7.180	94,543	+0.01(+0.19%)
Jul 26, 2005	7.162	7.166	7.094	7.166	38,656	+0.05(+0.76%)
Jul 25, 2005	7.116	7.137	7.094	7.112	46,388	+0.03(+0.38%)
Jul 22, 2005	7.089	7.116	7.067	7.085	70,244	+0.01(+0.19%)
Jul 21, 2005	7.067	7.076	7.044	7.071	30,483	-0.00(-0.06%)
Jul 20, 2005	7.098	7.098	7.049	7.076	41,749	-0.00(-0.06%)
Jul 19, 2005	7.067	7.080	7.026	7.080	27,391	+0.01(+0.19%)
Jul 18, 2005	7.107	7.107	7.044	7.067	38,215	-0.01(-0.19%)
Jul 15, 2005	7.153	7.171	7.071	7.080	180,913	-0.07(-1.01%)
Jul 14, 2005	7.157	7.162	7.135	7.153	61,850	+0.00(+0.06%)
Jul 13, 2005	7.135	7.153	7.130	7.148	137,839	+0.01(+0.13%)
Jul 12, 2005	7.112	7.162	7.112	7.139	85,265	-0.02(-0.32%)
Jul 11, 2005	7.130	7.166	7.130	7.162	88,358	+0.00(+0.00%)
Jul 08, 2005	7.144	7.175	7.130	7.162	48,155	-0.01(-0.19%)
Jul 07, 2005	7.139	7.184	7.126	7.175	100,949	+0.03(+0.38%)
Jul 06, 2005	7.139	7.166	7.121	7.148	80,847	+0.01(+0.19%)
Jul 05, 2005	7.107	7.144	7.094	7.135	75,767	-0.02(-0.25%)
Jul 01, 2005	7.107	7.153	7.080	7.153	80,185	+0.05(+0.70%)
Jun 30, 2005	7.067	7.107	7.067	7.103	100,065	+0.00(+0.06%)
Jun 29, 2005	7.017	7.116	7.012	7.098	98,519	+0.08(+1.16%)
Jun 28, 2005	7.044	7.058	6.985	7.017	121,271	-0.05(-0.64%)
Jun 27, 2005	7.080	7.085	7.026	7.062	75,546	+0.00(+0.06%)
Jun 24, 2005	7.076	7.080	7.053	7.058	16,567	+0.01(+0.19%)
Jun 23, 2005	7.003	7.053	7.003	7.044	41,970	+0.03(+0.45%)
Jun 22, 2005	7.017	7.035	6.981	7.012	44,841	+0.01(+0.13%)
Jun 21, 2005	6.994	7.053	6.981	7.003	72,012	+0.01(+0.19%)
Jun 20, 2005	7.021	7.026	6.981	6.990	35,564	-0.03(-0.39%)
Jun 17, 2005	6.999	7.017	6.994	7.017	39,761	+0.01(+0.13%)
Jun 16, 2005	6.981	7.012	6.981	7.008	33,134	+0.05(+0.65%)
Jun 15, 2005	6.913	7.012	6.895	6.963	95,648	+0.05(+0.72%)
Jun 14, 2005	6.963	6.963	6.913	6.913	54,561	-0.01(-0.20%)
Jun 13, 2005	6.931	6.931	6.904	6.926	22,310	-0.02(-0.33%)
Jun 10, 2005	6.904	6.963	6.904	6.949	32,471	-0.03(-0.39%)
Jun 09, 2005	6.990	6.990	6.931	6.976	71,349	-0.03(-0.45%)
Jun 08, 2005	7.012	7.017	6.972	7.008	95,206	-0.01(-0.19%)
Jun 07, 2005	7.003	7.040	6.981	7.021	83,056	-0.01(-0.19%)
Jun 06, 2005	6.972	7.035	6.972	7.035	81,952	+0.03(+0.45%)
Jun 03, 2005	7.021	7.030	6.981	7.003	66,710	-0.01(-0.19%)
Jun 02, 2005	6.994	7.026	6.963	7.017	76,430	+0.01(+0.19%)
Jun 01, 2005	6.985	7.003	6.926	7.003	80,185	+0.00(+0.06%)
May 31, 2005	6.908	7.008	6.908	6.999	60,967	+0.07(+0.98%)
May 27, 2005	6.944	6.953	6.917	6.931	35,122	+0.00(+0.07%)
May 26, 2005	6.913	6.931	6.895	6.926	51,910	+0.01(+0.20%)
May 25, 2005	6.917	6.958	6.913	6.913	34,018	-0.03(-0.46%)
May 24, 2005	6.926	6.949	6.908	6.944	55,665	+0.02(+0.26%)
May 23, 2005	6.913	6.931	6.895	6.926	46,829	+0.05(+0.66%)
May 20, 2005	6.867	6.908	6.867	6.881	49,480	-0.03(-0.46%)
May 19, 2005	6.881	6.913	6.867	6.913	34,018	+0.05(+0.73%)
May 18, 2005	6.872	6.904	6.858	6.863	113,540	+0.00(+0.00%)
May 17, 2005	6.886	6.908	6.840	6.863	108,680	-0.03(-0.39%)
May 16, 2005	6.849	6.890	6.849	6.890	36,006	+0.04(+0.59%)
May 13, 2005	6.854	6.872	6.849	6.849	12,811	-0.00(-0.07%)
May 12, 2005	6.854	6.854	6.813	6.854	49,480	+0.02(+0.26%)
May 11, 2005	6.840	6.872	6.836	6.836	34,459	-0.03(-0.46%)
May 10, 2005	6.836	6.877	6.822	6.867	20,543	+0.03(+0.46%)
May 09, 2005	6.791	6.836	6.791	6.836	29,820	+0.04(+0.53%)
May 06, 2005	6.867	6.867	6.800	6.800	21,868	-0.07(-0.99%)
May 05, 2005	6.849	6.877	6.836	6.867	99,624	+0.02(+0.26%)
May 04, 2005	6.813	6.849	6.800	6.849	65,385	+0.00(+0.07%)
May 03, 2005	6.813	6.845	6.809	6.845	35,343	+0.03(+0.46%)
May 02, 2005	6.818	6.845	6.791	6.813	60,525	-0.02(-0.26%)
Apr 29, 2005	6.854	6.858	6.822	6.831	57,653	-0.01(-0.13%)
Apr 28, 2005	6.822	6.854	6.822	6.840	48,155	+0.05(+0.73%)
Apr 27, 2005	6.777	6.809	6.772	6.791	45,062	+0.03(+0.40%)
Apr 26, 2005	6.727	6.763	6.718	6.763	40,203	+0.05(+0.74%)
Apr 25, 2005	6.686	6.718	6.686	6.714	33,134	+0.03(+0.41%)
Apr 22, 2005	6.677	6.686	6.668	6.686	25,623	-0.00(-0.07%)
Apr 21, 2005	6.668	6.768	6.664	6.691	41,970	+0.00(+0.00%)
Apr 20, 2005	6.682	6.714	6.664	6.691	51,247	+0.00(+0.00%)
Apr 19, 2005	6.659	6.705	6.655	6.691	45,946	+0.03(+0.48%)
Apr 18, 2005	6.618	6.659	6.614	6.659	30,704	+0.03(+0.48%)
Apr 15, 2005	6.628	6.628	6.591	6.628	25,844	+0.01(+0.14%)
Apr 14, 2005	6.605	6.618	6.569	6.618	75,767	+0.00(+0.00%)
Apr 13, 2005	6.605	6.641	6.591	6.618	36,668	+0.02(+0.34%)
Apr 12, 2005	6.573	6.605	6.564	6.596	28,053	+0.03(+0.48%)
Apr 11, 2005	6.623	6.623	6.564	6.564	64,943	-0.05(-0.68%)
Apr 08, 2005	6.587	6.628	6.587	6.609	26,949	-0.01(-0.21%)
Apr 07, 2005	6.591	6.623	6.587	6.623	19,659	+0.02(+0.27%)
Apr 06, 2005	6.564	6.605	6.560	6.605	34,680	+0.04(+0.62%)
Apr 05, 2005	6.618	6.618	6.542	6.564	38,656	-0.10(-1.43%)
Apr 04, 2005	6.614	6.664	6.564	6.659	21,206	+0.05(+0.82%)
Apr 01, 2005	6.578	6.655	6.555	6.605	47,492	+0.04(+0.62%)
Mar 31, 2005	6.560	6.564	6.460	6.564	59,641	+0.06(+0.97%)
Mar 30, 2005	6.383	6.542	6.356	6.501	73,558	+0.12(+1.92%)
Mar 29, 2005	6.383	6.383	6.347	6.379	42,632	-0.00(-0.07%)
Mar 28, 2005	6.428	6.433	6.356	6.383	73,558	-0.01(-0.21%)
Mar 24, 2005	6.360	6.442	6.351	6.397	48,597	+0.05(+0.71%)
Mar 23, 2005	6.474	6.474	6.293	6.351	138,501	-0.13(-1.96%)
Mar 22, 2005	6.542	6.542	6.478	6.478	135,188	-0.07(-1.11%)
Mar 21, 2005	6.596	6.605	6.523	6.551	132,758	-0.06(-0.96%)
Mar 18, 2005	6.655	6.655	6.600	6.614	48,597	-0.04(-0.61%)
Mar 17, 2005	6.641	6.655	6.632	6.655	9,940	-0.02(-0.27%)
Mar 16, 2005	6.791	6.791	6.641	6.673	105,146	-0.12(-1.73%)
Mar 15, 2005	6.637	6.935	6.637	6.791	145,349	+0.14(+2.11%)
Mar 14, 2005	6.659	6.664	6.587	6.650	181,134	-0.04(-0.61%)
Mar 11, 2005	6.727	6.763	6.673	6.691	45,504	-0.12(-1.73%)
Mar 10, 2005	6.845	6.872	6.682	6.809	109,564	-0.04(-0.53%)
Mar 09, 2005	6.895	6.895	6.845	6.845	45,283	-0.06(-0.92%)
Mar 08, 2005	6.895	6.967	6.895	6.908	29,820	+0.00(+0.00%)
Mar 07, 2005	6.940	6.985	6.904	6.908	59,200	-0.10(-1.48%)
Mar 04, 2005	6.994	7.085	6.972	7.012	61,188	+0.08(+1.18%)
Mar 03, 2005	6.926	6.972	6.904	6.931	35,122	+0.02(+0.33%)
Mar 02, 2005	6.863	6.926	6.854	6.908	77,534	+0.03(+0.46%)
Mar 01, 2005	6.881	6.908	6.845	6.877	53,015	-0.00(-0.07%)
Feb 28, 2005	6.972	6.972	6.840	6.881	77,755	-0.07(-0.98%)
Feb 25, 2005	6.913	6.949	6.872	6.949	37,552	+0.09(+1.25%)
Feb 24, 2005	6.809	6.863	6.772	6.863	54,119	+0.06(+0.93%)
Feb 23, 2005	6.723	6.800	6.659	6.800	68,919	+0.07(+1.08%)
Feb 22, 2005	6.827	6.836	6.709	6.727	112,657	-0.10(-1.46%)
Feb 18, 2005	6.904	6.917	6.813	6.827	95,206	-0.10(-1.50%)
Feb 17, 2005	6.904	6.963	6.904	6.931	73,558	-0.04(-0.52%)
Feb 16, 2005	7.062	7.103	6.967	6.967	70,024	-0.07(-0.97%)
Feb 15, 2005	7.044	7.049	7.017	7.035	90,567	+0.00(+0.00%)
Feb 14, 2005	6.999	7.035	6.994	7.035	75,767	+0.03(+0.39%)
Feb 11, 2005	6.972	7.008	6.972	7.008	49,480	+0.02(+0.26%)
Feb 10, 2005	6.963	6.990	6.949	6.990	47,050	+0.04(+0.59%)
Feb 09, 2005	6.926	6.949	6.908	6.949	78,418	+0.02(+0.33%)
Feb 08, 2005	6.926	6.940	6.904	6.926	60,525	+0.02(+0.26%)
Feb 07, 2005	6.913	6.926	6.890	6.908	41,970	+0.01(+0.13%)
Feb 04, 2005	6.858	6.904	6.858	6.899	111,110	+0.05(+0.79%)
Feb 03, 2005	6.858	6.858	6.786	6.845	129,886	-0.03(-0.46%)
Feb 02, 2005	6.881	6.881	6.858	6.877	30,483	-0.00(-0.07%)
Feb 01, 2005	6.858	6.881	6.849	6.881	58,316	+0.00(+0.00%)
Jan 31, 2005	6.849	6.886	6.849	6.881	53,015	+0.02(+0.26%)
Jan 28, 2005	6.867	6.881	6.849	6.863	48,155	-0.00(-0.07%)
Jan 27, 2005	6.854	6.872	6.836	6.867	46,609	+0.02(+0.33%)
Jan 26, 2005	6.849	6.863	6.836	6.845	49,259	+0.01(+0.13%)
Jan 25, 2005	6.854	6.854	6.827	6.836	31,588	-0.01(-0.20%)
Jan 24, 2005	6.849	6.854	6.831	6.849	38,435	+0.00(+0.07%)
Jan 21, 2005	6.881	6.881	6.804	6.845	90,346	-0.02(-0.33%)
Jan 20, 2005	6.881	6.886	6.863	6.867	49,922	-0.01(-0.13%)
Jan 19, 2005	6.881	6.886	6.854	6.877	78,859	-0.00(-0.07%)
Jan 18, 2005	6.827	6.881	6.822	6.881	49,480	+0.04(+0.53%)
Jan 14, 2005	6.822	6.845	6.786	6.845	40,644	+0.02(+0.27%)
Jan 13, 2005	6.836	6.845	6.822	6.827	24,519	+0.01(+0.13%)
Jan 12, 2005	6.854	6.854	6.818	6.818	29,379	-0.01(-0.13%)
Jan 11, 2005	6.845	6.845	6.804	6.827	76,871	+0.00(+0.00%)
Jan 10, 2005	6.831	6.836	6.800	6.827	26,507	+0.00(+0.07%)
Jan 07, 2005	6.772	6.827	6.772	6.822	63,397	+0.04(+0.60%)
Jan 06, 2005	6.791	6.800	6.763	6.781	51,468	+0.00(+0.07%)
Jan 05, 2005	6.772	6.791	6.772	6.777	25,844	+0.00(+0.07%)
Jan 04, 2005	6.791	6.800	6.754	6.772	35,343	-0.03(-0.47%)
Jan 03, 2005	6.827	6.827	6.772	6.804	87,474	-0.02(-0.33%)
Dec 31, 2004	6.827	6.827	6.818	6.827	28,274	+0.01(+0.13%)
Dec 30, 2004	6.786	6.818	6.763	6.818	91,009	+0.04(+0.53%)
Dec 29, 2004	6.791	6.831	6.777	6.781	94,101	+0.01(+0.13%)
Dec 28, 2004	6.772	6.791	6.768	6.772	70,244	+0.00(+0.07%)
Dec 27, 2004	6.777	6.786	6.750	6.768	26,507	-0.00(-0.07%)
Dec 23, 2004	6.781	6.786	6.768	6.772	43,958	+0.01(+0.13%)
Dec 22, 2004	6.768	6.791	6.741	6.763	90,788	-0.00(-0.07%)
Dec 21, 2004	6.768	6.777	6.732	6.768	26,286	+0.03(+0.47%)
Dec 20, 2004	6.732	6.772	6.732	6.736	50,806	-0.00(-0.07%)
Dec 17, 2004	6.723	6.745	6.705	6.741	36,668	+0.03(+0.40%)
Dec 16, 2004	6.700	6.723	6.700	6.714	58,537	+0.00(+0.00%)
Dec 15, 2004	6.723	6.741	6.705	6.714	27,391	+0.00(+0.00%)
Dec 14, 2004	6.682	6.718	6.650	6.714	53,235	+0.02(+0.27%)
Dec 13, 2004	6.686	6.718	6.682	6.695	59,862	-0.00(-0.07%)
Dec 10, 2004	6.745	6.745	6.700	6.700	59,641	-0.03(-0.40%)
Dec 09, 2004	6.700	6.727	6.682	6.727	65,385	+0.03(+0.41%)
Dec 08, 2004	6.664	6.705	6.655	6.700	42,853	+0.05(+0.68%)
Dec 07, 2004	6.632	6.655	6.632	6.655	21,868	+0.03(+0.48%)
Dec 06, 2004	6.655	6.659	6.609	6.623	62,513	-0.03(-0.48%)
Dec 03, 2004	6.641	6.718	6.614	6.655	72,012	+0.04(+0.55%)
Dec 02, 2004	6.618	6.637	6.582	6.618	82,173	-0.00(-0.07%)
Dec 01, 2004	6.628	6.655	6.609	6.623	120,167	-0.00(-0.07%)
Nov 30, 2004	6.691	6.691	6.623	6.628	127,457	-0.05(-0.75%)
Nov 29, 2004	6.768	6.768	6.673	6.677	99,845	-0.09(-1.34%)
Nov 26, 2004	6.745	6.768	6.745	6.768	8,394	+0.01(+0.20%)
Nov 24, 2004	6.768	6.768	6.723	6.754	48,597	+0.00(+0.00%)
Nov 23, 2004	6.718	6.768	6.714	6.754	100,949	+0.03(+0.40%)
Nov 22, 2004	6.705	6.736	6.705	6.727	37,994	+0.02(+0.34%)
Nov 19, 2004	6.745	6.777	6.705	6.705	39,982	-0.03(-0.47%)
Nov 18, 2004	6.741	6.754	6.723	6.736	24,740	+0.00(+0.07%)
Nov 17, 2004	6.714	6.750	6.714	6.732	32,471	+0.05(+0.81%)
Nov 16, 2004	6.772	6.772	6.677	6.677	81,510	-0.08(-1.14%)
Nov 15, 2004	6.772	6.781	6.750	6.754	73,337	-0.01(-0.20%)
Nov 12, 2004	6.777	6.777	6.763	6.768	22,531	-0.01(-0.13%)
Nov 11, 2004	6.736	6.781	6.695	6.777	51,468	+0.07(+1.01%)
Nov 10, 2004	6.723	6.727	6.705	6.709	48,155	+0.03(+0.41%)
Nov 09, 2004	6.596	6.700	6.564	6.682	89,462	+0.05(+0.82%)
Nov 08, 2004	6.682	6.700	6.587	6.628	99,182	-0.11(-1.68%)
Nov 05, 2004	6.781	6.781	6.700	6.741	107,576	-0.04(-0.53%)
Nov 04, 2004	6.772	6.786	6.759	6.777	31,588	+0.00(+0.07%)
Nov 03, 2004	6.759	6.772	6.745	6.772	43,295	+0.01(+0.20%)
Nov 02, 2004	6.777	6.781	6.754	6.759	43,516	-0.02(-0.27%)