BlackRock MuniHoldings NY Quality Fd Inc. (NY: MHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.698	6.712	6.684	6.703	54,671	+0.00(+0.07%)
Apr 28, 2005	6.670	6.698	6.665	6.698	40,949	+0.03(+0.42%)
Apr 27, 2005	6.661	6.670	6.651	6.670	87,259	+0.02(+0.28%)
Apr 26, 2005	6.651	6.661	6.642	6.651	61,103	+0.00(+0.00%)
Apr 25, 2005	6.633	6.651	6.623	6.651	39,234	+0.04(+0.56%)
Apr 22, 2005	6.619	6.651	6.591	6.614	67,749	+0.01(+0.21%)
Apr 21, 2005	6.647	6.651	6.595	6.600	75,682	-0.05(-0.77%)
Apr 20, 2005	6.642	6.651	6.623	6.651	48,239	-0.00(-0.07%)
Apr 19, 2005	6.637	6.665	6.628	6.656	35,589	+0.02(+0.35%)
Apr 18, 2005	6.619	6.642	6.605	6.633	87,259	+0.01(+0.21%)
Apr 15, 2005	6.614	6.623	6.591	6.619	39,449	+0.02(+0.28%)
Apr 14, 2005	6.553	6.605	6.553	6.600	38,162	+0.02(+0.35%)
Apr 13, 2005	6.586	6.600	6.558	6.577	130,782	-0.06(-0.84%)
Apr 12, 2005	6.642	6.642	6.586	6.633	59,816	+0.01(+0.14%)
Apr 11, 2005	6.642	6.651	6.623	6.623	106,340	-0.01(-0.21%)
Apr 08, 2005	6.637	6.656	6.609	6.637	91,976	+0.02(+0.35%)
Apr 07, 2005	6.637	6.642	6.614	6.614	38,591	-0.02(-0.35%)
Apr 06, 2005	6.609	6.656	6.595	6.637	58,315	+0.03(+0.49%)
Apr 05, 2005	6.605	6.609	6.530	6.605	56,171	-0.02(-0.28%)
Apr 04, 2005	6.642	6.642	6.586	6.623	65,176	+0.00(+0.00%)
Apr 01, 2005	6.553	6.623	6.507	6.623	117,489	+0.10(+1.50%)
Mar 31, 2005	6.474	6.525	6.451	6.525	57,029	+0.07(+1.01%)
Mar 30, 2005	6.446	6.460	6.423	6.460	90,689	+0.03(+0.44%)
Mar 29, 2005	6.474	6.497	6.427	6.432	101,838	-0.03(-0.43%)
Mar 28, 2005	6.479	6.493	6.432	6.460	75,896	-0.02(-0.29%)
Mar 24, 2005	6.563	6.563	6.451	6.479	92,619	+0.00(+0.00%)
Mar 23, 2005	6.488	6.614	6.418	6.479	130,996	-0.00(-0.07%)
Mar 22, 2005	6.609	6.619	6.465	6.483	87,259	-0.09(-1.42%)
Mar 21, 2005	6.609	6.637	6.577	6.577	91,976	-0.07(-1.05%)
Mar 18, 2005	6.661	6.661	6.637	6.647	45,237	+0.00(+0.00%)
Mar 17, 2005	6.661	6.665	6.628	6.647	54,242	+0.01(+0.21%)
Mar 16, 2005	6.633	6.670	6.605	6.633	108,270	+0.02(+0.28%)
Mar 15, 2005	6.693	6.698	6.614	6.614	80,398	-0.03(-0.49%)
Mar 14, 2005	6.628	6.651	6.586	6.647	71,608	-0.03(-0.42%)
Mar 11, 2005	6.712	6.726	6.661	6.675	65,605	-0.06(-0.83%)
Mar 10, 2005	6.717	6.735	6.679	6.731	96,049	+0.04(+0.56%)
Mar 09, 2005	6.754	6.754	6.675	6.693	127,137	-0.06(-0.90%)
Mar 08, 2005	6.763	6.768	6.712	6.754	44,380	+0.00(+0.00%)
Mar 07, 2005	6.726	6.754	6.721	6.754	59,816	+0.01(+0.21%)
Mar 04, 2005	6.749	6.768	6.731	6.740	110,628	-0.00(-0.07%)
Mar 03, 2005	6.740	6.786	6.717	6.745	113,630	+0.00(+0.07%)
Mar 02, 2005	6.758	6.758	6.707	6.740	79,326	+0.00(+0.00%)
Mar 01, 2005	6.786	6.810	6.553	6.740	80,613	-0.01(-0.21%)
Feb 28, 2005	6.763	6.772	6.735	6.754	53,813	-0.00(-0.07%)
Feb 25, 2005	6.763	6.763	6.749	6.758	39,449	+0.01(+0.14%)
Feb 24, 2005	6.740	6.763	6.712	6.749	49,096	+0.05(+0.70%)
Feb 23, 2005	6.717	6.745	6.689	6.703	86,187	+0.01(+0.21%)
Feb 22, 2005	6.717	6.740	6.661	6.689	85,115	-0.00(-0.07%)
Feb 18, 2005	6.740	6.749	6.665	6.693	146,218	-0.07(-1.03%)
Feb 17, 2005	6.763	6.763	6.675	6.763	156,295	+0.00(+0.07%)
Feb 16, 2005	6.754	6.768	6.721	6.758	191,456	+0.00(+0.07%)
Feb 15, 2005	6.833	6.866	6.749	6.754	149,220	-0.08(-1.16%)
Feb 14, 2005	6.786	6.866	6.786	6.833	72,680	+0.00(+0.00%)
Feb 11, 2005	6.875	6.875	6.797	6.833	68,392	-0.04(-0.61%)
Feb 10, 2005	6.842	6.898	6.838	6.875	94,763	+0.04(+0.55%)
Feb 09, 2005	6.768	6.889	6.768	6.838	119,204	+0.04(+0.55%)
Feb 08, 2005	6.805	6.805	6.768	6.800	71,394	+0.00(+0.07%)
Feb 07, 2005	6.805	6.810	6.786	6.796	65,391	+0.02(+0.34%)
Feb 04, 2005	6.740	6.796	6.740	6.772	91,761	+0.03(+0.48%)
Feb 03, 2005	6.758	6.758	6.721	6.740	76,110	-0.02(-0.28%)
Feb 02, 2005	6.749	6.772	6.735	6.758	138,500	+0.01(+0.14%)
Feb 01, 2005	6.745	6.763	6.726	6.749	93,905	+0.02(+0.28%)
Jan 31, 2005	6.726	6.740	6.726	6.731	55,743	-0.00(-0.07%)
Jan 28, 2005	6.703	6.777	6.703	6.735	191,027	+0.08(+1.19%)
Jan 27, 2005	6.656	6.693	6.633	6.656	71,394	+0.01(+0.14%)
Jan 26, 2005	6.623	6.656	6.577	6.647	122,849	+0.03(+0.42%)
Jan 25, 2005	6.619	6.623	6.581	6.619	124,564	+0.01(+0.14%)
Jan 24, 2005	6.581	6.623	6.581	6.609	63,890	+0.01(+0.21%)
Jan 21, 2005	6.586	6.614	6.577	6.595	44,808	+0.01(+0.14%)
Jan 20, 2005	6.614	6.614	6.535	6.586	97,121	-0.03(-0.42%)
Jan 19, 2005	6.619	6.633	6.591	6.614	64,533	+0.02(+0.28%)
Jan 18, 2005	6.586	6.619	6.577	6.595	98,836	+0.01(+0.14%)
Jan 14, 2005	6.614	6.614	6.567	6.586	143,002	-0.07(-0.98%)
Jan 13, 2005	6.633	6.670	6.614	6.651	97,764	+0.01(+0.21%)
Jan 12, 2005	6.605	6.647	6.600	6.637	134,426	+0.01(+0.21%)
Jan 11, 2005	6.605	6.623	6.591	6.623	47,381	+0.04(+0.57%)
Jan 10, 2005	6.586	6.609	6.586	6.586	78,254	-0.00(-0.07%)
Jan 07, 2005	6.558	6.600	6.544	6.591	81,899	+0.02(+0.36%)
Jan 06, 2005	6.544	6.567	6.530	6.567	100,552	+0.02(+0.36%)
Jan 05, 2005	6.507	6.553	6.507	6.544	115,988	+0.01(+0.21%)
Jan 04, 2005	6.563	6.567	6.521	6.530	69,035	-0.02(-0.36%)
Jan 03, 2005	6.530	6.563	6.516	6.553	88,331	-0.00(-0.07%)
Dec 31, 2004	6.553	6.581	6.539	6.558	84,901	+0.00(+0.07%)
Dec 30, 2004	6.502	6.553	6.493	6.553	102,910	+0.06(+0.93%)
Dec 29, 2004	6.497	6.511	6.474	6.493	68,606	+0.01(+0.22%)
Dec 28, 2004	6.521	6.521	6.479	6.479	62,175	-0.03(-0.50%)
Dec 27, 2004	6.511	6.553	6.511	6.511	85,115	+0.01(+0.14%)
Dec 23, 2004	6.497	6.525	6.465	6.502	124,135	+0.01(+0.22%)
Dec 22, 2004	6.479	6.497	6.451	6.488	112,343	+0.01(+0.22%)
Dec 21, 2004	6.446	6.483	6.432	6.474	108,270	+0.01(+0.14%)
Dec 20, 2004	6.427	6.479	6.427	6.465	124,778	+0.01(+0.22%)
Dec 17, 2004	6.460	6.469	6.390	6.451	119,204	-0.01(-0.22%)
Dec 16, 2004	6.493	6.497	6.455	6.465	92,190	-0.04(-0.57%)
Dec 15, 2004	6.483	6.502	6.455	6.502	110,843	+0.02(+0.36%)
Dec 14, 2004	6.507	6.507	6.446	6.479	141,716	-0.03(-0.43%)
Dec 13, 2004	6.502	6.530	6.493	6.507	132,068	-0.01(-0.21%)
Dec 10, 2004	6.553	6.558	6.511	6.521	97,764	-0.02(-0.36%)
Dec 09, 2004	6.558	6.572	6.521	6.544	70,536	-0.02(-0.28%)
Dec 08, 2004	6.465	6.563	6.451	6.563	149,648	+0.09(+1.44%)
Dec 07, 2004	6.451	6.474	6.441	6.469	88,760	+0.01(+0.22%)
Dec 06, 2004	6.451	6.455	6.418	6.455	129,495	+0.00(+0.07%)
Dec 03, 2004	6.399	6.460	6.395	6.451	232,620	+0.07(+1.02%)
Dec 02, 2004	6.423	6.423	6.357	6.385	122,420	-0.04(-0.65%)
Dec 01, 2004	6.413	6.432	6.395	6.427	238,623	+0.00(+0.00%)
Nov 30, 2004	6.525	6.525	6.404	6.427	274,642	-0.08(-1.29%)
Nov 29, 2004	6.605	6.614	6.511	6.511	159,940	-0.09(-1.41%)
Nov 26, 2004	6.623	6.633	6.600	6.605	28,729	-0.02(-0.28%)
Nov 24, 2004	6.628	6.642	6.595	6.623	72,251	-0.00(-0.07%)
Nov 23, 2004	6.600	6.633	6.595	6.628	112,772	+0.05(+0.71%)
Nov 22, 2004	6.572	6.591	6.549	6.581	79,112	+0.04(+0.57%)
Nov 19, 2004	6.577	6.577	6.535	6.544	76,325	-0.04(-0.57%)
Nov 18, 2004	6.572	6.600	6.563	6.581	55,314	+0.01(+0.14%)
Nov 17, 2004	6.553	6.572	6.539	6.572	113,630	+0.00(+0.07%)
Nov 16, 2004	6.586	6.605	6.563	6.567	125,636	-0.01(-0.21%)
Nov 15, 2004	6.553	6.581	6.553	6.581	102,910	-0.00(-0.07%)
Nov 12, 2004	6.577	6.586	6.558	6.586	46,952	+0.02(+0.36%)
Nov 11, 2004	6.483	6.581	6.469	6.563	147,719	+0.10(+1.52%)
Nov 10, 2004	6.455	6.483	6.446	6.465	89,403	+0.02(+0.36%)
Nov 09, 2004	6.395	6.455	6.367	6.441	105,912	+0.01(+0.15%)
Nov 08, 2004	6.558	6.558	6.367	6.432	247,413	-0.12(-1.78%)
Nov 05, 2004	6.614	6.614	6.530	6.549	148,148	-0.09(-1.40%)
Nov 04, 2004	6.605	6.656	6.605	6.642	75,682	+0.02(+0.35%)
Nov 03, 2004	6.595	6.619	6.581	6.619	127,566	+0.00(+0.00%)
Nov 02, 2004	6.614	6.623	6.591	6.619	89,832	+0.00(+0.00%)
Nov 01, 2004	6.581	6.619	6.581	6.619	185,882	+0.02(+0.35%)
Oct 29, 2004	6.605	6.609	6.581	6.595	149,220	+0.00(+0.00%)
Oct 28, 2004	6.614	6.614	6.591	6.595	62,818	-0.02(-0.35%)
Oct 27, 2004	6.633	6.637	6.591	6.619	159,296	-0.01(-0.21%)
Oct 26, 2004	6.619	6.633	6.609	6.633	40,735	+0.01(+0.14%)
Oct 25, 2004	6.609	6.628	6.609	6.623	83,829	+0.02(+0.28%)
Oct 22, 2004	6.600	6.614	6.591	6.605	78,040	-0.00(-0.07%)
Oct 21, 2004	6.628	6.637	6.600	6.609	93,477	-0.00(-0.07%)
Oct 20, 2004	6.581	6.628	6.577	6.614	113,415	+0.01(+0.21%)
Oct 19, 2004	6.600	6.628	6.600	6.600	78,898	-0.01(-0.14%)
Oct 18, 2004	6.591	6.614	6.586	6.609	62,818	+0.00(+0.00%)
Oct 15, 2004	6.619	6.628	6.553	6.609	97,336	-0.01(-0.21%)
Oct 14, 2004	6.661	6.661	6.614	6.623	106,769	+0.00(+0.07%)
Oct 13, 2004	6.647	6.651	6.605	6.619	91,118	-0.06(-0.84%)
Oct 12, 2004	6.642	6.675	6.633	6.675	141,073	+0.05(+0.70%)
Oct 11, 2004	6.637	6.647	6.609	6.628	78,469	-0.00(-0.07%)
Oct 08, 2004	6.600	6.637	6.600	6.633	48,024	+0.03(+0.49%)
Oct 07, 2004	6.572	6.605	6.567	6.600	127,137	+0.03(+0.50%)
Oct 06, 2004	6.525	6.572	6.521	6.567	82,328	+0.06(+0.86%)
Oct 05, 2004	6.549	6.553	6.502	6.511	107,412	-0.01(-0.21%)
Oct 04, 2004	6.530	6.530	6.497	6.525	98,836	-0.02(-0.29%)
Oct 01, 2004	6.577	6.577	6.525	6.544	97,336	-0.05(-0.71%)
Sep 30, 2004	6.623	6.647	6.563	6.591	106,340	-0.01(-0.21%)
Sep 29, 2004	6.614	6.647	6.581	6.605	140,001	-0.02(-0.28%)
Sep 28, 2004	6.609	6.623	6.591	6.623	111,486	+0.01(+0.21%)
Sep 27, 2004	6.609	6.623	6.591	6.609	109,127	+0.01(+0.14%)
Sep 24, 2004	6.600	6.623	6.567	6.600	74,824	+0.01(+0.14%)
Sep 23, 2004	6.558	6.591	6.558	6.591	67,749	+0.04(+0.57%)
Sep 22, 2004	6.553	6.577	6.530	6.553	289,221	-0.01(-0.14%)
Sep 21, 2004	6.549	6.563	6.516	6.563	155,866	+0.03(+0.50%)
Sep 20, 2004	6.539	6.549	6.497	6.530	190,598	-0.01(-0.14%)
Sep 17, 2004	6.544	6.549	6.521	6.539	55,528	+0.00(+0.00%)
Sep 16, 2004	6.516	6.549	6.507	6.539	126,708	+0.02(+0.29%)
Sep 15, 2004	6.544	6.544	6.497	6.521	105,054	-0.00(-0.07%)
Sep 14, 2004	6.558	6.572	6.525	6.525	54,671	-0.03(-0.43%)
Sep 13, 2004	6.525	6.558	6.525	6.553	72,680	+0.02(+0.29%)
Sep 10, 2004	6.553	6.553	6.530	6.535	38,805	-0.03(-0.43%)
Sep 09, 2004	6.535	6.563	6.535	6.563	54,885	+0.02(+0.36%)
Sep 08, 2004	6.530	6.553	6.511	6.539	76,754	+0.01(+0.21%)
Sep 07, 2004	6.507	6.539	6.507	6.525	64,319	+0.02(+0.36%)
Sep 03, 2004	6.530	6.530	6.479	6.502	106,340	-0.06(-0.85%)
Sep 02, 2004	6.572	6.572	6.530	6.558	103,982	-0.01(-0.21%)
Sep 01, 2004	6.577	6.577	6.558	6.572	83,185	-0.00(-0.07%)
Aug 31, 2004	6.563	6.577	6.553	6.577	132,068	+0.04(+0.57%)
Aug 30, 2004	6.563	6.563	6.535	6.539	54,028	+0.00(+0.07%)
Aug 27, 2004	6.516	6.539	6.502	6.535	62,175	+0.02(+0.29%)
Aug 26, 2004	6.507	6.516	6.493	6.516	80,398	+0.01(+0.14%)
Aug 25, 2004	6.441	6.507	6.432	6.507	79,541	+0.07(+1.16%)
Aug 24, 2004	6.460	6.469	6.413	6.432	75,467	-0.03(-0.43%)
Aug 23, 2004	6.511	6.516	6.437	6.460	254,489	-0.05(-0.79%)
Aug 20, 2004	6.493	6.511	6.488	6.511	105,054	+0.02(+0.29%)
Aug 19, 2004	6.483	6.507	6.479	6.493	88,331	+0.02(+0.36%)
Aug 18, 2004	6.488	6.507	6.460	6.469	136,356	-0.01(-0.22%)
Aug 17, 2004	6.479	6.497	6.465	6.483	89,403	+0.03(+0.43%)
Aug 16, 2004	6.469	6.479	6.441	6.455	85,544	-0.01(-0.22%)
Aug 13, 2004	6.446	6.469	6.413	6.469	76,754	+0.03(+0.43%)
Aug 12, 2004	6.404	6.441	6.404	6.441	57,887	-0.01(-0.22%)
Aug 11, 2004	6.469	6.469	6.437	6.455	119,847	-0.01(-0.22%)
Aug 10, 2004	6.497	6.502	6.451	6.469	126,922	-0.01(-0.22%)
Aug 09, 2004	6.460	6.483	6.451	6.483	70,965	+0.01(+0.22%)
Aug 06, 2004	6.381	6.497	6.381	6.469	234,978	+0.04(+0.65%)
Aug 05, 2004	6.404	6.427	6.404	6.427	49,525	+0.00(+0.07%)
Aug 04, 2004	6.427	6.437	6.409	6.423	92,833	-0.00(-0.07%)
Aug 03, 2004	6.418	6.437	6.413	6.427	105,483	+0.01(+0.22%)
Aug 02, 2004	6.413	6.418	6.390	6.413	60,459	+0.00(+0.07%)
Jul 30, 2004	6.399	6.423	6.371	6.409	126,708	+0.02(+0.29%)
Jul 29, 2004	6.348	6.399	6.348	6.390	63,032	+0.04(+0.66%)
Jul 28, 2004	6.325	6.353	6.292	6.348	54,671	+0.04(+0.59%)
Jul 27, 2004	6.348	6.353	6.311	6.311	17,366	-0.02(-0.37%)
Jul 26, 2004	6.353	6.376	6.320	6.334	56,386	+0.02(+0.30%)
Jul 23, 2004	6.283	6.339	6.273	6.315	40,092	+0.02(+0.37%)
Jul 22, 2004	6.297	6.343	6.278	6.292	65,605	+0.00(+0.00%)
Jul 21, 2004	6.329	6.329	6.283	6.292	133,354	-0.05(-0.81%)
Jul 20, 2004	6.446	6.465	6.325	6.343	168,301	-0.13(-1.95%)
Jul 19, 2004	6.474	6.507	6.460	6.469	156,080	+0.02(+0.36%)
Jul 16, 2004	6.437	6.479	6.437	6.446	86,830	+0.01(+0.14%)
Jul 15, 2004	6.399	6.465	6.399	6.437	153,079	+0.04(+0.66%)
Jul 14, 2004	6.399	6.423	6.371	6.395	88,545	+0.00(+0.00%)
Jul 13, 2004	6.390	6.446	6.367	6.395	116,417	-0.06(-0.94%)
Jul 12, 2004	6.381	6.460	6.381	6.455	101,624	+0.07(+1.17%)
Jul 09, 2004	6.371	6.381	6.348	6.381	37,948	+0.02(+0.37%)
Jul 08, 2004	6.362	6.376	6.357	6.357	22,082	+0.01(+0.22%)
Jul 07, 2004	6.362	6.381	6.339	6.343	94,120	+0.00(+0.00%)
Jul 06, 2004	6.343	6.353	6.315	6.343	74,824	+0.04(+0.59%)
Jul 02, 2004	6.264	6.339	6.264	6.306	76,110	+0.04(+0.67%)
Jul 01, 2004	6.259	6.264	6.231	6.264	132,497	+0.01(+0.15%)
Jun 30, 2004	6.227	6.255	6.203	6.255	91,761	+0.04(+0.60%)
Jun 29, 2004	6.203	6.217	6.171	6.217	76,754	+0.02(+0.30%)
Jun 28, 2004	6.236	6.241	6.161	6.199	99,265	-0.03(-0.52%)
Jun 25, 2004	6.217	6.236	6.194	6.231	64,533	-0.00(-0.07%)
Jun 24, 2004	6.217	6.241	6.208	6.236	94,549	+0.05(+0.75%)
Jun 23, 2004	6.166	6.213	6.166	6.189	181,808	+0.04(+0.68%)
Jun 22, 2004	6.129	6.171	6.129	6.147	92,619	+0.01(+0.23%)
Jun 21, 2004	6.110	6.143	6.087	6.133	117,489	+0.04(+0.61%)
Jun 18, 2004	6.073	6.124	6.073	6.096	60,674	+0.01(+0.23%)
Jun 17, 2004	6.078	6.087	6.045	6.082	75,682	+0.00(+0.00%)
Jun 16, 2004	6.073	6.087	6.064	6.082	45,666	+0.02(+0.31%)
Jun 15, 2004	6.054	6.087	6.031	6.064	95,835	+0.02(+0.39%)
Jun 14, 2004	6.106	6.133	6.040	6.040	119,204	-0.08(-1.30%)
Jun 10, 2004	6.157	6.180	6.115	6.119	79,112	-0.06(-0.98%)
Jun 09, 2004	6.180	6.189	6.143	6.180	85,758	-0.02(-0.30%)
Jun 08, 2004	6.208	6.217	6.161	6.199	115,988	-0.03(-0.45%)
Jun 07, 2004	6.199	6.231	6.199	6.227	67,320	-0.01(-0.22%)
Jun 04, 2004	6.217	6.259	6.203	6.241	62,603	+0.04(+0.68%)
Jun 03, 2004	6.217	6.236	6.199	6.199	70,750	-0.05(-0.75%)
Jun 02, 2004	6.250	6.259	6.231	6.245	52,527	-0.00(-0.07%)
Jun 01, 2004	6.264	6.269	6.227	6.250	77,397	-0.01(-0.22%)
May 28, 2004	6.273	6.283	6.236	6.264	78,683	+0.00(+0.07%)
May 27, 2004	6.241	6.283	6.227	6.259	59,816	+0.05(+0.75%)
May 26, 2004	6.189	6.231	6.175	6.213	94,120	+0.03(+0.53%)
May 25, 2004	6.175	6.194	6.166	6.180	81,899	+0.01(+0.23%)
May 24, 2004	6.129	6.180	6.119	6.166	82,328	+0.07(+1.07%)
May 21, 2004	6.110	6.119	6.101	6.101	82,757	+0.01(+0.23%)
May 20, 2004	6.064	6.106	6.064	6.087	116,203	+0.04(+0.62%)
May 19, 2004	6.050	6.068	6.022	6.050	184,595	-0.01(-0.15%)
May 18, 2004	6.064	6.082	6.026	6.059	133,140	-0.01(-0.23%)
May 17, 2004	6.059	6.082	6.026	6.073	72,894	+0.01(+0.23%)
May 14, 2004	5.994	6.064	5.975	6.059	159,082	+0.07(+1.09%)
May 13, 2004	6.026	6.026	5.970	5.994	259,634	-0.04(-0.70%)
May 12, 2004	6.119	6.119	6.026	6.036	218,470	-0.10(-1.60%)
May 11, 2004	5.998	6.133	5.998	6.133	198,960	+0.14(+2.26%)
May 10, 2004	6.036	6.101	5.947	5.998	263,279	-0.05(-0.77%)
May 07, 2004	6.110	6.110	5.994	6.045	354,826	-0.12(-1.97%)
May 06, 2004	6.147	6.189	6.115	6.166	132,282	-0.04(-0.68%)
May 05, 2004	6.227	6.236	6.133	6.208	255,132	-0.02(-0.37%)
May 04, 2004	6.203	6.231	6.189	6.231	138,285	+0.04(+0.60%)