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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.451	6.451	6.451	6.451	9,498	+0.01(+0.21%)
Oct 30, 2003	6.442	6.465	6.437	6.437	68,477	-0.00(-0.07%)
Oct 29, 2003	6.365	6.465	6.365	6.442	43,516	+0.06(+0.99%)
Oct 28, 2003	6.338	6.379	6.324	6.379	38,877	+0.00(+0.07%)
Oct 27, 2003	6.342	6.374	6.320	6.374	50,143	+0.05(+0.72%)
Oct 24, 2003	6.293	6.333	6.279	6.329	72,453	+0.01(+0.22%)
Oct 23, 2003	6.284	6.333	6.252	6.315	106,471	+0.01(+0.22%)
Oct 22, 2003	6.284	6.320	6.274	6.302	69,582	+0.03(+0.51%)
Oct 21, 2003	6.279	6.279	6.279	6.270	83,056	-0.01(-0.14%)
Oct 20, 2003	6.270	6.270	6.261	6.279	68,477	+0.03(+0.51%)
Oct 17, 2003	6.288	6.311	6.265	6.247	67,594	-0.04(-0.65%)
Oct 16, 2003	6.320	6.338	6.279	6.288	67,373	-0.03(-0.50%)
Oct 15, 2003	6.302	6.320	6.293	6.320	79,743	-0.05(-0.78%)
Oct 14, 2003	6.388	6.419	6.374	6.370	67,815	-0.06(-0.99%)
Oct 13, 2003	6.442	6.446	6.406	6.433	41,528	-0.01(-0.14%)
Oct 10, 2003	6.428	6.442	6.428	6.442	14,358	+0.05(+0.71%)
Oct 09, 2003	6.456	6.456	6.456	6.397	73,116	-0.06(-0.91%)
Oct 08, 2003	6.446	6.465	6.446	6.456	24,077	+0.00(+0.07%)
Oct 07, 2003	6.392	6.456	6.433	6.451	29,158	+0.06(+0.92%)
Oct 06, 2003	6.428	6.428	6.392	6.392	30,262	-0.07(-1.12%)
Oct 03, 2003	6.428	6.451	6.428	6.465	48,818	+0.00(+0.00%)
Oct 02, 2003	6.437	6.465	6.437	6.465	34,901	+0.00(+0.00%)
Oct 01, 2003	6.456	6.474	6.456	6.465	85,707	+0.05(+0.78%)
Sep 30, 2003	6.415	6.433	6.406	6.415	46,609	+0.02(+0.28%)
Sep 29, 2003	6.379	6.388	6.379	6.397	20,543	+0.02(+0.36%)
Sep 26, 2003	6.338	6.374	6.342	6.374	59,421	+0.04(+0.57%)
Sep 25, 2003	6.338	6.360	6.338	6.338	64,059	+0.06(+1.01%)
Sep 24, 2003	6.302	6.302	6.270	6.274	23,414	+0.02(+0.36%)
Sep 23, 2003	6.279	6.284	6.265	6.252	39,098	-0.03(-0.43%)
Sep 22, 2003	6.284	6.347	6.238	6.279	120,609	-0.05(-0.86%)
Sep 19, 2003	6.315	6.315	6.315	6.333	3,092	+0.04(+0.58%)
Sep 18, 2003	6.302	6.306	6.297	6.297	33,797	+0.01(+0.14%)
Sep 17, 2003	6.261	6.288	6.261	6.288	22,089	+0.05(+0.80%)
Sep 16, 2003	6.252	6.252	6.220	6.238	61,188	+0.00(+0.00%)
Sep 15, 2003	6.234	6.243	6.225	6.238	46,167	+0.03(+0.44%)
Sep 12, 2003	6.234	6.238	6.207	6.211	47,492	-0.02(-0.36%)
Sep 11, 2003	6.238	6.279	6.234	6.234	49,701	-0.02(-0.29%)
Sep 10, 2003	6.252	6.261	6.211	6.252	70,024	-0.00(-0.07%)
Sep 09, 2003	6.270	6.270	6.234	6.256	35,785	-0.01(-0.14%)
Sep 08, 2003	6.202	6.265	6.197	6.265	29,379	+0.08(+1.24%)
Sep 05, 2003	6.197	6.211	6.184	6.188	47,271	+0.00(+0.00%)
Sep 04, 2003	6.175	6.247	6.175	6.188	38,435	+0.02(+0.29%)
Sep 03, 2003	6.207	6.220	6.161	6.170	77,534	-0.03(-0.51%)
Sep 02, 2003	6.175	6.202	6.161	6.202	39,982	+0.03(+0.44%)
Aug 29, 2003	6.170	6.193	6.170	6.175	56,549	+0.00(+0.07%)
Aug 28, 2003	6.170	6.170	6.139	6.170	49,480	+0.05(+0.74%)
Aug 27, 2003	6.130	6.161	6.084	6.125	111,110	+0.02(+0.30%)
Aug 26, 2003	6.080	6.130	6.066	6.107	54,340	-0.00(-0.07%)
Aug 25, 2003	6.102	6.121	6.098	6.111	15,462	+0.02(+0.37%)
Aug 22, 2003	6.089	6.107	6.071	6.089	70,244	-0.02(-0.37%)
Aug 21, 2003	6.084	6.157	6.084	6.111	82,836	+0.01(+0.15%)
Aug 20, 2003	6.089	6.130	6.084	6.102	81,068	-0.03(-0.52%)
Aug 19, 2003	6.062	6.157	6.062	6.134	67,594	+0.09(+1.42%)
Aug 18, 2003	6.003	6.066	6.003	6.048	123,480	-0.05(-0.82%)
Aug 15, 2003	6.084	6.098	6.044	6.098	17,009	+0.00(+0.00%)
Aug 14, 2003	6.193	6.211	6.071	6.098	74,662	-0.13(-2.04%)
Aug 13, 2003	6.211	6.225	6.202	6.225	61,850	-0.05(-0.87%)
Aug 12, 2003	6.252	6.279	6.202	6.279	63,618	+0.04(+0.65%)
Aug 11, 2003	6.225	6.247	6.225	6.238	80,185	+0.03(+0.51%)
Aug 08, 2003	6.179	6.229	6.152	6.207	62,734	+0.05(+0.81%)
Aug 07, 2003	6.157	6.179	6.089	6.157	69,803	+0.03(+0.44%)
Aug 06, 2003	6.125	6.179	6.107	6.130	90,567	+0.02(+0.37%)
Aug 05, 2003	6.044	6.107	6.044	6.107	104,483	-0.02(-0.37%)
Aug 04, 2003	6.157	6.157	6.030	6.130	102,495	-0.02(-0.37%)
Aug 01, 2003	6.116	6.152	6.111	6.152	24,961	+0.00(+0.00%)
Jul 31, 2003	6.188	6.220	6.048	6.152	179,146	-0.08(-1.31%)
Jul 30, 2003	6.216	6.261	6.202	6.234	77,092	+0.01(+0.15%)
Jul 29, 2003	6.306	6.315	6.225	6.225	55,444	-0.07(-1.15%)
Jul 28, 2003	6.293	6.338	6.270	6.297	82,394	-0.00(-0.07%)
Jul 25, 2003	6.311	6.315	6.284	6.302	43,737	-0.01(-0.14%)
Jul 24, 2003	6.297	6.324	6.279	6.311	311,905	+0.02(+0.36%)
Jul 23, 2003	6.338	6.342	6.274	6.288	239,893	-0.07(-1.14%)
Jul 22, 2003	6.360	6.360	6.315	6.360	85,045	-0.00(-0.07%)
Jul 21, 2003	6.437	6.474	6.356	6.365	115,086	-0.10(-1.61%)
Jul 18, 2003	6.451	6.474	6.437	6.469	42,191	-0.00(-0.07%)
Jul 17, 2003	6.537	6.537	6.442	6.474	76,871	-0.06(-0.90%)
Jul 16, 2003	6.637	6.641	6.442	6.532	122,818	-0.11(-1.64%)
Jul 15, 2003	6.596	6.646	6.596	6.641	56,549	-0.03(-0.47%)
Jul 14, 2003	6.695	6.700	6.623	6.673	102,054	-0.02(-0.27%)
Jul 11, 2003	6.700	6.718	6.655	6.691	73,337	-0.01(-0.14%)
Jul 10, 2003	6.786	6.791	6.700	6.700	91,671	-0.06(-0.87%)
Jul 09, 2003	6.818	6.818	6.759	6.759	91,009	-0.03(-0.40%)
Jul 08, 2003	6.849	6.849	6.763	6.786	151,313	-0.06(-0.86%)
Jul 07, 2003	6.791	6.854	6.777	6.845	137,397	+0.05(+0.80%)
Jul 03, 2003	6.804	6.836	6.791	6.791	19,659	-0.04(-0.60%)
Jul 02, 2003	6.813	6.854	6.809	6.831	91,230	+0.03(+0.40%)
Jul 01, 2003	6.822	6.831	6.795	6.804	38,215	-0.00(-0.07%)
Jun 30, 2003	6.831	6.831	6.809	6.809	78,418	-0.03(-0.46%)
Jun 27, 2003	6.867	6.867	6.831	6.840	35,343	-0.03(-0.40%)
Jun 26, 2003	6.858	6.881	6.836	6.867	43,958	-0.00(-0.07%)
Jun 25, 2003	6.840	6.877	6.800	6.872	69,582	+0.04(+0.53%)
Jun 24, 2003	6.836	6.867	6.822	6.836	75,104	+0.00(+0.00%)
Jun 23, 2003	6.895	6.895	6.804	6.836	70,024	-0.02(-0.33%)
Jun 20, 2003	6.863	6.895	6.858	6.858	66,710	-0.02(-0.33%)
Jun 19, 2003	6.867	6.881	6.813	6.881	71,128	+0.01(+0.20%)
Jun 18, 2003	6.872	6.881	6.836	6.867	52,573	-0.00(-0.07%)
Jun 17, 2003	6.867	6.904	6.813	6.872	91,009	+0.01(+0.13%)
Jun 16, 2003	6.836	6.867	6.813	6.863	132,095	+0.04(+0.53%)
Jun 13, 2003	6.858	6.858	6.804	6.827	58,537	+0.00(+0.00%)
Jun 12, 2003	6.786	6.867	6.786	6.827	116,412	+0.02(+0.27%)
Jun 11, 2003	6.849	6.895	6.809	6.809	89,462	-0.03(-0.40%)
Jun 10, 2003	6.845	6.845	6.822	6.836	46,829	+0.04(+0.53%)
Jun 09, 2003	6.818	6.836	6.795	6.800	87,253	-0.02(-0.27%)
Jun 06, 2003	6.827	6.836	6.818	6.818	67,373	+0.00(+0.00%)
Jun 05, 2003	6.822	6.836	6.809	6.818	73,116	+0.01(+0.13%)
Jun 04, 2003	6.840	6.840	6.804	6.809	86,370	-0.04(-0.53%)
Jun 03, 2003	6.836	6.849	6.813	6.845	76,209	+0.01(+0.13%)
Jun 02, 2003	6.840	6.858	6.822	6.836	61,850	-0.02(-0.33%)
May 30, 2003	6.836	6.867	6.836	6.858	107,134	+0.03(+0.46%)
May 29, 2003	6.800	6.831	6.772	6.827	45,504	+0.05(+0.73%)
May 28, 2003	6.768	6.818	6.768	6.777	69,582	-0.01(-0.13%)
May 27, 2003	6.772	6.786	6.750	6.786	43,516	+0.01(+0.20%)
May 23, 2003	6.763	6.781	6.763	6.772	48,597	+0.03(+0.40%)
May 22, 2003	6.768	6.804	6.723	6.745	110,448	-0.05(-0.67%)
May 21, 2003	6.677	6.791	6.668	6.791	132,316	+0.09(+1.35%)
May 20, 2003	6.741	6.763	6.695	6.700	133,200	-0.05(-0.67%)
May 19, 2003	6.750	6.750	6.695	6.745	47,713	+0.01(+0.13%)
May 16, 2003	6.655	6.736	6.637	6.736	100,949	+0.08(+1.22%)
May 15, 2003	6.618	6.655	6.564	6.655	117,958	+0.05(+0.75%)
May 14, 2003	6.528	6.609	6.528	6.605	126,352	+0.02(+0.27%)
May 13, 2003	6.573	6.596	6.564	6.587	75,988	+0.01(+0.14%)
May 12, 2003	6.578	6.596	6.564	6.578	41,749	+0.01(+0.21%)
May 09, 2003	6.564	6.591	6.546	6.564	73,558	-0.01(-0.21%)
May 08, 2003	6.596	6.596	6.560	6.578	58,316	+0.00(+0.00%)
May 07, 2003	6.528	6.605	6.528	6.578	62,071	+0.05(+0.76%)
May 06, 2003	6.510	6.555	6.505	6.528	64,501	+0.01(+0.14%)
May 05, 2003	6.560	6.564	6.519	6.519	29,820	-0.04(-0.55%)
May 02, 2003	6.519	6.555	6.510	6.555	68,698	+0.01(+0.21%)
May 01, 2003	6.492	6.542	6.492	6.542	39,540	+0.02(+0.35%)
Apr 30, 2003	6.496	6.519	6.487	6.519	51,468	+0.02(+0.35%)
Apr 29, 2003	6.501	6.510	6.474	6.496	58,316	+0.01(+0.14%)
Apr 28, 2003	6.492	6.492	6.474	6.487	53,235	+0.01(+0.14%)
Apr 25, 2003	6.478	6.492	6.474	6.478	40,865	-0.01(-0.21%)
Apr 24, 2003	6.460	6.532	6.460	6.492	85,265	+0.04(+0.56%)
Apr 23, 2003	6.428	6.456	6.419	6.456	53,898	+0.02(+0.28%)
Apr 22, 2003	6.442	6.456	6.419	6.437	77,313	-0.02(-0.28%)
Apr 21, 2003	6.419	6.460	6.410	6.456	58,537	+0.03(+0.49%)
Apr 17, 2003	6.424	6.428	6.401	6.424	47,050	+0.00(+0.00%)
Apr 16, 2003	6.419	6.424	6.406	6.424	27,170	+0.02(+0.28%)
Apr 15, 2003	6.419	6.419	6.383	6.406	43,295	+0.00(+0.00%)
Apr 14, 2003	6.397	6.410	6.383	6.406	45,283	+0.00(+0.07%)
Apr 11, 2003	6.406	6.410	6.383	6.401	51,027	-0.01(-0.21%)
Apr 10, 2003	6.406	6.415	6.379	6.415	62,292	+0.03(+0.50%)
Apr 09, 2003	6.406	6.433	6.383	6.383	66,268	-0.00(-0.07%)
Apr 08, 2003	6.401	6.446	6.379	6.388	67,152	-0.01(-0.21%)
Apr 07, 2003	6.428	6.428	6.360	6.401	63,618	-0.04(-0.56%)
Apr 04, 2003	6.446	6.478	6.415	6.437	68,256	-0.00(-0.07%)
Apr 03, 2003	6.424	6.451	6.406	6.442	100,728	-0.03(-0.42%)
Apr 02, 2003	6.406	6.469	6.406	6.469	50,143	-0.00(-0.07%)
Apr 01, 2003	6.492	6.514	6.465	6.474	64,501	-0.01(-0.21%)
Mar 31, 2003	6.474	6.514	6.442	6.487	75,546	+0.03(+0.49%)
Mar 28, 2003	6.437	6.465	6.437	6.456	28,053	+0.02(+0.28%)
Mar 27, 2003	6.379	6.446	6.379	6.437	50,806	+0.02(+0.35%)
Mar 26, 2003	6.406	6.442	6.401	6.415	43,295	+0.01(+0.14%)
Mar 25, 2003	6.379	6.406	6.370	6.406	53,898	+0.04(+0.57%)
Mar 24, 2003	6.311	6.519	6.297	6.370	203,224	+0.06(+1.01%)
Mar 21, 2003	6.315	6.329	6.288	6.306	67,815	-0.05(-0.85%)
Mar 20, 2003	6.342	6.365	6.320	6.360	41,749	+0.00(+0.07%)
Mar 19, 2003	6.410	6.410	6.338	6.356	128,782	-0.03(-0.50%)
Mar 18, 2003	6.370	6.406	6.370	6.388	56,328	+0.00(+0.00%)
Mar 17, 2003	6.397	6.424	6.379	6.388	80,847	-0.00(-0.07%)
Mar 14, 2003	6.446	6.469	6.383	6.392	48,155	-0.08(-1.26%)
Mar 13, 2003	6.505	6.505	6.437	6.474	70,244	-0.08(-1.24%)
Mar 12, 2003	6.555	6.564	6.528	6.555	49,259	-0.02(-0.34%)
Mar 11, 2003	6.532	6.578	6.528	6.578	111,994	+0.02(+0.28%)
Mar 10, 2003	6.532	6.564	6.519	6.560	63,176	+0.04(+0.62%)
Mar 07, 2003	6.496	6.532	6.474	6.519	27,832	+0.03(+0.49%)
Mar 06, 2003	6.456	6.514	6.456	6.487	85,707	+0.04(+0.56%)
Mar 05, 2003	6.474	6.474	6.424	6.451	78,639	-0.02(-0.28%)
Mar 04, 2003	6.442	6.487	6.428	6.469	70,686	+0.03(+0.42%)
Mar 03, 2003	6.410	6.460	6.410	6.442	39,982	+0.03(+0.42%)
Feb 28, 2003	6.379	6.428	6.365	6.415	45,283	+0.05(+0.78%)
Feb 27, 2003	6.410	6.465	6.365	6.365	121,934	-0.04(-0.64%)
Feb 26, 2003	6.383	6.406	6.360	6.406	77,313	+0.03(+0.50%)
Feb 25, 2003	6.365	6.388	6.351	6.374	73,337	+0.01(+0.14%)
Feb 24, 2003	6.288	6.365	6.288	6.365	73,558	+0.00(+0.07%)
Feb 21, 2003	6.365	6.365	6.311	6.360	34,018	-0.01(-0.21%)
Feb 20, 2003	6.315	6.374	6.315	6.374	40,203	+0.06(+0.93%)
Feb 19, 2003	6.338	6.360	6.302	6.315	24,077	+0.02(+0.36%)
Feb 18, 2003	6.329	6.347	6.293	6.293	22,089	-0.04(-0.64%)
Feb 14, 2003	6.306	6.333	6.306	6.333	22,089	+0.02(+0.29%)
Feb 13, 2003	6.338	6.351	6.311	6.315	22,973	-0.02(-0.36%)
Feb 12, 2003	6.279	6.351	6.279	6.338	46,167	+0.03(+0.50%)
Feb 11, 2003	6.333	6.338	6.297	6.306	29,600	-0.03(-0.43%)
Feb 10, 2003	6.320	6.333	6.297	6.333	40,423	+0.01(+0.21%)
Feb 07, 2003	6.320	6.333	6.306	6.320	52,352	-0.01(-0.14%)
Feb 06, 2003	6.320	6.333	6.293	6.329	56,770	+0.01(+0.14%)
Feb 05, 2003	6.302	6.329	6.302	6.320	29,820	+0.00(+0.00%)
Feb 04, 2003	6.274	6.333	6.225	6.320	174,287	+0.05(+0.79%)
Feb 03, 2003	6.293	6.306	6.256	6.270	46,609	-0.02(-0.36%)
Jan 31, 2003	6.284	6.293	6.238	6.293	103,821	+0.02(+0.29%)
Jan 30, 2003	6.234	6.284	6.234	6.274	68,036	+0.05(+0.80%)
Jan 29, 2003	6.202	6.243	6.157	6.225	79,964	+0.00(+0.07%)
Jan 28, 2003	6.193	6.220	6.179	6.220	35,343	+0.02(+0.29%)
Jan 27, 2003	6.166	6.202	6.139	6.202	43,295	+0.03(+0.51%)
Jan 24, 2003	6.134	6.175	6.116	6.170	79,301	+0.06(+0.96%)
Jan 23, 2003	6.166	6.166	6.098	6.111	91,892	-0.07(-1.10%)
Jan 22, 2003	6.148	6.202	6.148	6.179	25,182	+0.00(+0.00%)
Jan 21, 2003	6.188	6.188	6.148	6.179	55,886	-0.01(-0.22%)
Jan 17, 2003	6.134	6.193	6.134	6.193	38,877	+0.07(+1.11%)
Jan 16, 2003	6.093	6.152	6.084	6.125	81,068	+0.04(+0.67%)
Jan 15, 2003	6.093	6.111	6.057	6.084	49,480	-0.01(-0.15%)
Jan 14, 2003	6.080	6.121	6.071	6.093	38,435	-0.07(-1.10%)
Jan 13, 2003	6.111	6.179	6.111	6.161	34,901	-0.04(-0.66%)
Jan 10, 2003	6.111	6.225	6.084	6.202	147,116	+0.09(+1.41%)
Jan 09, 2003	6.229	6.229	6.071	6.116	129,003	-0.13(-2.10%)
Jan 08, 2003	6.234	6.252	6.225	6.247	42,191	-0.01(-0.22%)
Jan 07, 2003	6.279	6.293	6.238	6.261	96,531	-0.03(-0.50%)
Jan 06, 2003	6.306	6.306	6.261	6.293	44,179	-0.02(-0.29%)
Jan 03, 2003	6.315	6.324	6.247	6.311	113,098	-0.03(-0.43%)
Jan 02, 2003	6.324	6.347	6.302	6.338	87,474	+0.03(+0.50%)
Dec 31, 2002	6.284	6.306	6.225	6.306	66,268	+0.07(+1.09%)
Dec 30, 2002	6.225	6.288	6.211	6.238	72,012	+0.00(+0.07%)
Dec 27, 2002	6.152	6.238	6.139	6.234	76,430	+0.09(+1.47%)
Dec 26, 2002	6.121	6.152	6.121	6.143	56,107	+0.04(+0.67%)
Dec 24, 2002	6.107	6.116	6.098	6.102	31,146	-0.00(-0.07%)
Dec 23, 2002	6.157	6.157	6.053	6.107	166,555	+0.05(+0.75%)
Dec 20, 2002	6.121	6.130	6.030	6.062	115,086	-0.06(-0.96%)
Dec 19, 2002	6.121	6.121	6.080	6.121	46,388	+0.00(+0.07%)
Dec 18, 2002	6.044	6.121	6.044	6.116	44,179	+0.08(+1.35%)
Dec 17, 2002	6.080	6.111	6.035	6.035	227,743	-0.04(-0.67%)
Dec 16, 2002	6.084	6.107	6.039	6.075	93,659	-0.05(-0.89%)
Dec 13, 2002	6.125	6.130	6.066	6.130	55,003	+0.02(+0.37%)
Dec 12, 2002	6.157	6.179	6.107	6.107	60,304	-0.03(-0.52%)
Dec 11, 2002	6.125	6.139	6.102	6.139	62,292	+0.02(+0.37%)
Dec 10, 2002	6.111	6.116	6.102	6.116	15,683	-0.01(-0.15%)
Dec 09, 2002	6.143	6.143	6.071	6.125	53,456	+0.00(+0.07%)
Dec 06, 2002	6.143	6.157	6.121	6.121	46,829	-0.04(-0.59%)
Dec 05, 2002	6.098	6.157	6.098	6.157	19,217	+0.04(+0.59%)
Dec 04, 2002	6.044	6.243	6.025	6.121	129,224	+0.07(+1.20%)
Dec 03, 2002	6.044	6.071	6.016	6.048	85,265	+0.00(+0.07%)
Dec 02, 2002	6.035	6.066	6.016	6.044	68,698	-0.02(-0.30%)
Nov 29, 2002	6.066	6.066	6.007	6.062	69,361	+0.01(+0.15%)
Nov 27, 2002	6.093	6.098	6.030	6.053	37,994	-0.04(-0.59%)
Nov 26, 2002	6.048	6.089	6.021	6.089	58,758	+0.06(+1.05%)
Nov 25, 2002	6.044	6.066	6.016	6.025	29,820	-0.01(-0.15%)
Nov 22, 2002	6.062	6.066	6.007	6.035	26,065	-0.03(-0.45%)
Nov 21, 2002	6.048	6.062	6.012	6.062	88,800	-0.00(-0.07%)
Nov 20, 2002	6.089	6.130	6.066	6.066	54,340	-0.03(-0.52%)
Nov 19, 2002	6.148	6.148	6.089	6.098	69,140	-0.07(-1.17%)
Nov 18, 2002	6.179	6.179	6.134	6.170	32,913	+0.01(+0.22%)
Nov 15, 2002	6.166	6.179	6.134	6.157	50,806	-0.05(-0.73%)
Nov 14, 2002	6.220	6.220	6.148	6.202	68,036	-0.02(-0.36%)
Nov 13, 2002	6.238	6.274	6.225	6.225	38,877	-0.00(-0.07%)
Nov 12, 2002	6.211	6.284	6.211	6.229	67,815	+0.03(+0.44%)
Nov 11, 2002	6.247	6.247	6.197	6.202	74,000	-0.04(-0.65%)
Nov 08, 2002	6.166	6.247	6.139	6.243	76,209	+0.13(+2.15%)
Nov 07, 2002	6.093	6.202	6.093	6.111	65,164	+0.02(+0.37%)
Nov 06, 2002	6.084	6.089	6.035	6.089	138,281	+0.00(+0.00%)
Nov 05, 2002	6.116	6.134	6.089	6.089	78,639	-0.03(-0.44%)
Nov 04, 2002	6.139	6.157	6.071	6.116	60,967	-0.04(-0.66%)