BlackRock MuniHoldings Quality Fund, Inc. (NY: MUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.480	6.568	6.480	6.537	107,320	+0.03(+0.40%)
Apr 29, 2004	6.542	6.557	6.511	6.511	35,580	-0.02(-0.32%)
Apr 28, 2004	6.542	6.583	6.526	6.531	68,453	-0.03(-0.39%)
Apr 27, 2004	6.573	6.599	6.557	6.557	47,182	-0.04(-0.63%)
Apr 26, 2004	6.578	6.619	6.578	6.599	33,839	-0.01(-0.08%)
Apr 23, 2004	6.650	6.650	6.604	6.604	32,679	-0.05(-0.78%)
Apr 22, 2004	6.656	6.656	6.588	6.656	75,608	+0.03(+0.47%)
Apr 21, 2004	6.635	6.635	6.563	6.625	88,370	-0.04(-0.62%)
Apr 20, 2004	6.702	6.744	6.666	6.666	75,994	-0.08(-1.23%)
Apr 19, 2004	6.738	6.769	6.738	6.749	39,060	+0.02(+0.23%)
Apr 16, 2004	6.697	6.769	6.697	6.733	27,458	+0.09(+1.32%)
Apr 15, 2004	6.712	6.718	6.645	6.645	85,470	-0.03(-0.46%)
Apr 14, 2004	6.697	6.702	6.635	6.676	64,972	-0.08(-1.15%)
Apr 13, 2004	6.826	6.826	6.723	6.754	72,320	-0.12(-1.80%)
Apr 12, 2004	6.914	6.914	6.873	6.878	41,188	-0.04(-0.52%)
Apr 08, 2004	6.899	6.919	6.873	6.914	46,795	+0.03(+0.45%)
Apr 07, 2004	6.837	6.899	6.816	6.883	138,260	+0.06(+0.83%)
Apr 06, 2004	6.904	6.904	6.780	6.826	61,105	-0.10(-1.49%)
Apr 05, 2004	7.183	7.183	6.878	6.930	129,751	-0.31(-4.22%)
Apr 02, 2004	7.307	7.307	7.168	7.235	65,166	-0.12(-1.69%)
Apr 01, 2004	7.312	7.359	7.312	7.359	31,132	+0.03(+0.35%)
Mar 31, 2004	7.323	7.349	7.323	7.333	49,696	-0.01(-0.14%)
Mar 30, 2004	7.312	7.343	7.312	7.343	34,033	+0.03(+0.35%)
Mar 29, 2004	7.343	7.343	7.297	7.318	60,138	-0.05(-0.70%)
Mar 26, 2004	7.359	7.369	7.343	7.369	66,519	+0.01(+0.14%)
Mar 25, 2004	7.338	7.359	7.302	7.359	83,729	+0.03(+0.42%)
Mar 24, 2004	7.323	7.338	7.318	7.328	72,320	+0.01(+0.14%)
Mar 23, 2004	7.312	7.318	7.297	7.318	36,933	+0.01(+0.14%)
Mar 22, 2004	7.307	7.318	7.307	7.307	17,016	+0.00(+0.00%)
Mar 19, 2004	7.312	7.312	7.297	7.307	27,265	+0.00(+0.00%)
Mar 18, 2004	7.297	7.338	7.297	7.307	25,331	-0.01(-0.07%)
Mar 17, 2004	7.318	7.349	7.307	7.312	40,027	-0.01(-0.07%)
Mar 16, 2004	7.343	7.343	7.297	7.318	151,409	-0.02(-0.21%)
Mar 15, 2004	7.369	7.369	7.333	7.333	71,934	-0.03(-0.35%)
Mar 12, 2004	7.390	7.390	7.343	7.359	45,442	-0.04(-0.49%)
Mar 11, 2004	7.447	7.447	7.385	7.395	34,226	-0.05(-0.69%)
Mar 10, 2004	7.462	7.462	7.421	7.447	33,259	+0.02(+0.28%)
Mar 09, 2004	7.478	7.478	7.426	7.426	32,486	-0.06(-0.83%)
Mar 08, 2004	7.421	7.488	7.385	7.488	58,204	+0.10(+1.40%)
Mar 05, 2004	7.416	7.426	7.359	7.385	38,674	+0.02(+0.28%)
Mar 04, 2004	7.359	7.385	7.359	7.364	51,049	-0.01(-0.14%)
Mar 03, 2004	7.380	7.421	7.359	7.374	54,917	-0.06(-0.77%)
Mar 02, 2004	7.364	7.442	7.318	7.431	69,420	+0.09(+1.20%)
Mar 01, 2004	7.349	7.349	7.328	7.343	17,016	+0.00(+0.00%)
Feb 27, 2004	7.307	7.359	7.307	7.343	89,917	+0.04(+0.50%)
Feb 26, 2004	7.333	7.343	7.292	7.307	73,674	-0.02(-0.28%)
Feb 25, 2004	7.328	7.338	7.312	7.328	43,895	+0.01(+0.14%)
Feb 24, 2004	7.307	7.333	7.307	7.318	81,409	-0.01(-0.07%)
Feb 23, 2004	7.328	7.328	7.318	7.323	20,884	+0.02(+0.28%)
Feb 20, 2004	7.312	7.318	7.302	7.302	25,524	-0.01(-0.14%)
Feb 19, 2004	7.323	7.343	7.292	7.312	53,177	-0.04(-0.56%)
Feb 18, 2004	7.354	7.359	7.338	7.354	10,828	+0.02(+0.21%)
Feb 17, 2004	7.349	7.359	7.338	7.338	32,679	-0.01(-0.07%)
Feb 13, 2004	7.318	7.343	7.302	7.343	67,099	+0.03(+0.35%)
Feb 12, 2004	7.287	7.328	7.287	7.318	54,337	+0.01(+0.14%)
Feb 11, 2004	7.250	7.307	7.250	7.307	39,641	-0.01(-0.07%)
Feb 10, 2004	7.318	7.323	7.297	7.312	40,801	-0.01(-0.14%)
Feb 09, 2004	7.312	7.323	7.287	7.323	51,823	+0.05(+0.64%)
Feb 06, 2004	7.276	7.281	7.271	7.276	13,535	+0.00(+0.00%)
Feb 05, 2004	7.271	7.281	7.250	7.276	12,955	+0.01(+0.07%)
Feb 04, 2004	7.209	7.287	7.209	7.271	22,431	+0.03(+0.36%)
Feb 03, 2004	7.157	7.292	7.157	7.245	53,177	+0.07(+1.01%)
Feb 02, 2004	7.147	7.188	7.147	7.173	25,331	+0.04(+0.51%)
Jan 30, 2004	7.131	7.137	7.111	7.137	50,469	+0.00(+0.00%)
Jan 29, 2004	7.152	7.168	7.131	7.137	25,911	-0.04(-0.58%)
Jan 28, 2004	7.235	7.292	7.157	7.178	65,359	-0.05(-0.72%)
Jan 27, 2004	7.312	7.312	7.199	7.230	64,005	-0.10(-1.34%)
Jan 26, 2004	7.328	7.328	7.297	7.328	35,580	+0.01(+0.07%)
Jan 23, 2004	7.318	7.333	7.318	7.323	27,071	+0.01(+0.07%)
Jan 22, 2004	7.292	7.318	7.292	7.318	27,458	+0.08(+1.07%)
Jan 21, 2004	7.240	7.240	7.188	7.240	67,486	+0.03(+0.36%)
Jan 20, 2004	7.183	7.214	7.183	7.214	23,204	+0.01(+0.07%)
Jan 16, 2004	7.199	7.230	7.199	7.209	15,082	+0.01(+0.14%)
Jan 15, 2004	7.188	7.235	7.173	7.199	32,099	-0.01(-0.14%)
Jan 14, 2004	7.142	7.209	7.142	7.209	17,403	+0.04(+0.50%)
Jan 13, 2004	7.147	7.199	7.147	7.173	26,105	-0.02(-0.22%)
Jan 12, 2004	7.116	7.188	7.100	7.188	47,762	+0.06(+0.87%)
Jan 09, 2004	7.090	7.131	7.085	7.126	26,105	+0.04(+0.58%)
Jan 08, 2004	7.106	7.131	7.028	7.085	51,436	-0.04(-0.58%)
Jan 07, 2004	7.111	7.137	7.100	7.126	15,082	+0.03(+0.36%)
Jan 06, 2004	7.080	7.147	7.080	7.100	22,624	+0.03(+0.44%)
Jan 05, 2004	7.069	7.069	7.038	7.069	15,469	-0.01(-0.07%)
Jan 02, 2004	7.018	7.111	7.018	7.074	16,823	+0.01(+0.07%)
Dec 31, 2003	7.059	7.080	7.033	7.069	43,121	+0.03(+0.37%)
Dec 30, 2003	7.043	7.043	7.043	7.043	8,508	-0.01(-0.07%)
Dec 29, 2003	7.100	7.100	7.038	7.049	27,265	-0.05(-0.73%)
Dec 26, 2003	7.100	7.100	7.100	7.100	386	+0.05(+0.73%)
Dec 24, 2003	7.059	7.085	7.049	7.049	3,093	+0.01(+0.07%)
Dec 23, 2003	7.126	7.126	7.064	7.043	57,044	+0.04(+0.59%)
Dec 22, 2003	6.992	7.033	6.987	7.002	34,420	+0.02(+0.30%)
Dec 19, 2003	6.981	7.023	6.971	6.981	14,309	+0.02(+0.30%)
Dec 18, 2003	6.992	6.992	6.961	6.961	34,420	-0.03(-0.37%)
Dec 17, 2003	6.987	6.987	6.987	6.987	9,281	+0.03(+0.37%)
Dec 16, 2003	6.961	6.961	6.940	6.961	13,342	-0.01(-0.07%)
Dec 15, 2003	6.950	6.966	6.945	6.966	14,116	-0.04(-0.59%)
Dec 12, 2003	7.007	7.007	7.002	7.007	43,315	+0.00(+0.00%)
Dec 11, 2003	6.981	7.012	6.981	7.007	44,668	+0.03(+0.44%)
Dec 10, 2003	6.956	6.981	6.956	6.976	29,392	+0.01(+0.07%)
Dec 09, 2003	6.935	6.976	6.935	6.971	45,248	+0.00(+0.00%)
Dec 08, 2003	6.966	6.971	6.966	6.971	17,403	+0.04(+0.52%)
Dec 05, 2003	6.950	6.971	6.940	6.935	22,624	-0.01(-0.07%)
Dec 04, 2003	6.940	6.940	6.930	6.940	6,381	+0.03(+0.37%)
Dec 03, 2003	6.940	6.940	6.919	6.914	28,618	+0.02(+0.22%)
Dec 02, 2003	6.914	6.925	6.899	6.899	13,922	+0.01(+0.07%)
Dec 01, 2003	6.888	6.914	6.888	6.893	43,315	-0.02(-0.30%)
Nov 28, 2003	6.883	6.914	6.883	6.914	24,364	+0.04(+0.53%)
Nov 26, 2003	6.888	6.888	6.873	6.878	13,149	-0.01(-0.08%)
Nov 25, 2003	6.868	6.888	6.868	6.883	25,718	+0.03(+0.38%)
Nov 24, 2003	6.852	6.878	6.852	6.857	44,862	-0.02(-0.23%)
Nov 21, 2003	6.904	6.904	6.873	6.873	28,618	-0.04(-0.52%)
Nov 20, 2003	6.899	6.909	6.878	6.909	33,839	+0.04(+0.53%)
Nov 19, 2003	6.893	6.904	6.873	6.873	19,530	-0.02(-0.30%)
Nov 18, 2003	6.878	6.893	6.852	6.893	47,182	+0.02(+0.30%)
Nov 17, 2003	6.862	6.873	6.862	6.873	25,331	+0.04(+0.61%)
Nov 14, 2003	6.831	6.831	6.831	6.831	2,900	-0.02(-0.30%)
Nov 13, 2003	6.847	6.888	6.842	6.852	38,674	-0.03(-0.38%)
Nov 12, 2003	6.826	6.878	6.826	6.878	35,000	+0.01(+0.08%)
Nov 11, 2003	6.878	6.878	6.857	6.873	8,314	+0.02(+0.30%)
Nov 10, 2003	6.873	6.878	6.852	6.852	25,138	-0.05(-0.75%)
Nov 07, 2003	6.904	6.904	6.904	6.904	3,093	+0.01(+0.08%)
Nov 06, 2003	6.930	6.930	6.899	6.899	25,138	-0.01(-0.15%)
Nov 05, 2003	6.919	6.925	6.909	6.909	35,967	+0.01(+0.07%)
Nov 04, 2003	6.919	6.919	6.883	6.904	31,326	+0.04(+0.60%)
Nov 03, 2003	6.837	6.862	6.862	6.862	7,734	+0.04(+0.53%)
Oct 31, 2003	6.831	6.842	6.811	6.826	44,475	+0.02(+0.30%)
Oct 30, 2003	6.806	6.806	6.806	6.806	12,569	-0.02(-0.23%)
Oct 29, 2003	6.852	6.852	6.816	6.821	18,370	-0.03(-0.38%)
Oct 28, 2003	6.842	6.847	6.831	6.847	14,309	+0.02(+0.23%)
Oct 27, 2003	6.821	6.837	6.816	6.831	15,663	+0.02(+0.30%)
Oct 24, 2003	6.780	6.816	6.780	6.811	36,160	+0.03(+0.46%)
Oct 23, 2003	6.785	6.785	6.780	6.780	5,221	-0.02(-0.30%)
Oct 22, 2003	6.780	6.800	6.775	6.800	9,475	+0.04(+0.54%)
Oct 21, 2003	6.764	6.764	6.764	6.764	15,469	+0.02(+0.23%)
Oct 20, 2003	6.749	6.775	6.749	6.749	21,077	-0.02(-0.23%)
Oct 17, 2003	6.764	6.790	6.759	6.764	36,933	-0.01(-0.08%)
Oct 16, 2003	6.800	6.821	6.769	6.769	52,210	-0.03(-0.46%)
Oct 15, 2003	6.831	6.831	6.800	6.800	20,497	-0.05(-0.68%)
Oct 14, 2003	6.842	6.842	6.842	6.847	23,011	+0.01(+0.15%)
Oct 13, 2003	6.842	6.862	6.837	6.837	26,491	-0.02(-0.23%)
Oct 10, 2003	6.857	6.868	6.847	6.852	46,409	+0.01(+0.08%)
Oct 09, 2003	6.847	6.847	6.847	6.847	8,895	-0.02(-0.23%)
Oct 08, 2003	6.862	6.862	6.862	6.862	9,861	+0.03(+0.38%)
Oct 07, 2003	6.821	6.862	6.821	6.837	32,679	+0.02(+0.23%)
Oct 06, 2003	6.826	6.826	6.811	6.821	28,425	-0.02(-0.23%)
Oct 03, 2003	6.893	6.893	6.837	6.837	21,850	-0.07(-1.05%)
Oct 02, 2003	6.904	6.909	6.904	6.909	15,469	-0.01(-0.07%)
Oct 01, 2003	6.909	6.909	6.868	6.914	33,453	+0.03(+0.45%)
Sep 30, 2003	6.831	6.831	6.826	6.883	49,309	+0.07(+1.06%)
Sep 29, 2003	6.837	6.837	6.811	6.811	25,138	+0.02(+0.23%)
Sep 26, 2003	6.785	6.811	6.795	6.795	16,629	+0.01(+0.15%)
Sep 25, 2003	6.780	6.780	6.780	6.785	26,298	+0.02(+0.23%)
Sep 24, 2003	6.775	6.780	6.769	6.769	43,121	-0.01(-0.08%)
Sep 23, 2003	6.775	6.775	6.775	6.775	0	+0.00(+0.00%)
Sep 22, 2003	6.780	6.800	6.769	6.775	16,436	-0.04(-0.61%)
Sep 19, 2003	6.816	6.816	6.816	6.816	5,414	+0.01(+0.15%)
Sep 18, 2003	6.775	6.806	6.775	6.806	48,922	+0.03(+0.46%)
Sep 17, 2003	6.769	6.775	6.769	6.775	26,105	+0.01(+0.08%)
Sep 16, 2003	6.769	6.769	6.769	6.769	19,723	+0.00(+0.00%)
Sep 15, 2003	6.759	6.769	6.738	6.769	36,933	+0.01(+0.08%)
Sep 12, 2003	6.826	6.826	6.759	6.764	45,828	-0.06(-0.91%)
Sep 11, 2003	6.816	6.852	6.806	6.826	48,342	-0.01(-0.15%)
Sep 10, 2003	6.806	6.837	6.806	6.837	48,536	+0.03(+0.46%)
Sep 09, 2003	6.842	6.852	6.806	6.806	16,243	-0.03(-0.38%)
Sep 08, 2003	6.816	6.831	6.811	6.831	34,806	+0.01(+0.08%)
Sep 05, 2003	6.749	6.826	6.749	6.826	34,806	+0.08(+1.15%)
Sep 04, 2003	6.702	6.749	6.692	6.749	62,265	+0.03(+0.46%)
Sep 03, 2003	6.702	6.718	6.692	6.718	28,618	+0.03(+0.39%)
Sep 02, 2003	6.645	6.692	6.645	6.692	36,160	-0.03(-0.38%)
Aug 29, 2003	6.697	6.718	6.697	6.718	28,812	+0.03(+0.46%)
Aug 28, 2003	6.676	6.718	6.661	6.687	40,414	+0.02(+0.23%)
Aug 27, 2003	6.671	6.676	6.650	6.671	22,237	+0.02(+0.23%)
Aug 26, 2003	6.681	6.681	6.645	6.656	46,795	-0.03(-0.39%)
Aug 25, 2003	6.650	6.681	6.645	6.681	35,386	+0.01(+0.15%)
Aug 22, 2003	6.661	6.676	6.656	6.671	22,431	-0.01(-0.08%)
Aug 21, 2003	6.650	6.676	6.650	6.676	16,823	+0.01(+0.16%)
Aug 20, 2003	6.707	6.733	6.645	6.666	76,961	-0.01(-0.15%)
Aug 19, 2003	6.619	6.676	6.614	6.676	41,768	+0.08(+1.18%)
Aug 18, 2003	6.594	6.630	6.594	6.599	36,740	-0.01(-0.08%)
Aug 15, 2003	6.635	6.666	6.604	6.604	26,298	-0.02(-0.31%)
Aug 14, 2003	6.697	6.697	6.625	6.625	54,143	-0.09(-1.31%)
Aug 13, 2003	6.697	6.723	6.692	6.712	53,370	-0.02(-0.31%)
Aug 12, 2003	6.707	6.744	6.707	6.733	27,071	+0.03(+0.39%)
Aug 11, 2003	6.718	6.738	6.702	6.707	36,933	+0.01(+0.15%)
Aug 08, 2003	6.707	6.744	6.692	6.697	46,989	-0.01(-0.08%)
Aug 07, 2003	6.697	6.702	6.671	6.702	53,370	+0.03(+0.47%)
Aug 06, 2003	6.692	6.692	6.671	6.671	25,524	-0.02(-0.31%)
Aug 05, 2003	6.707	6.707	6.676	6.692	50,856	-0.02(-0.23%)
Aug 04, 2003	6.697	6.707	6.671	6.707	55,497	+0.01(+0.15%)
Aug 01, 2003	6.692	6.712	6.676	6.697	21,077	-0.01(-0.08%)
Jul 31, 2003	6.681	6.707	6.671	6.702	116,796	-0.01(-0.15%)
Jul 30, 2003	6.619	6.728	6.599	6.712	59,945	+0.09(+1.41%)
Jul 29, 2003	6.718	6.718	6.619	6.619	70,580	-0.08(-1.16%)
Jul 28, 2003	6.785	6.785	6.692	6.697	75,414	-0.09(-1.30%)
Jul 25, 2003	6.764	6.800	6.749	6.785	32,679	+0.02(+0.31%)
Jul 24, 2003	6.806	6.816	6.764	6.764	47,956	-0.04(-0.53%)
Jul 23, 2003	6.800	6.847	6.785	6.800	37,513	+0.00(+0.00%)
Jul 22, 2003	6.806	6.821	6.775	6.800	70,967	+0.01(+0.08%)
Jul 21, 2003	6.847	6.847	6.780	6.795	65,166	-0.04(-0.53%)
Jul 18, 2003	6.780	6.831	6.769	6.831	78,315	+0.02(+0.23%)
Jul 17, 2003	7.007	7.007	6.728	6.816	144,448	-0.18(-2.51%)
Jul 16, 2003	7.111	7.111	6.930	6.992	66,132	-0.11(-1.60%)
Jul 15, 2003	7.137	7.152	7.069	7.106	40,801	-0.08(-1.15%)
Jul 14, 2003	7.193	7.230	7.183	7.188	63,425	-0.02(-0.22%)
Jul 11, 2003	7.219	7.235	7.193	7.204	26,491	-0.02(-0.21%)
Jul 10, 2003	7.209	7.224	7.168	7.219	43,895	+0.03(+0.43%)
Jul 09, 2003	7.188	7.199	7.152	7.188	46,215	+0.02(+0.29%)
Jul 08, 2003	7.178	7.199	7.168	7.168	29,779	+0.00(+0.00%)
Jul 07, 2003	7.255	7.261	7.168	7.168	65,359	-0.09(-1.21%)
Jul 03, 2003	7.266	7.266	7.224	7.255	29,392	-0.02(-0.21%)
Jul 02, 2003	7.255	7.281	7.250	7.271	40,027	+0.03(+0.36%)
Jul 01, 2003	7.255	7.312	7.245	7.245	70,000	-0.01(-0.07%)
Jun 30, 2003	7.199	7.255	7.193	7.250	66,132	+0.02(+0.29%)
Jun 27, 2003	7.219	7.266	7.219	7.230	48,922	+0.01(+0.07%)
Jun 26, 2003	7.245	7.281	7.224	7.224	80,055	-0.07(-0.92%)
Jun 25, 2003	7.204	7.297	7.183	7.292	59,945	+0.11(+1.59%)
Jun 24, 2003	7.204	7.209	7.152	7.178	52,210	+0.02(+0.22%)
Jun 23, 2003	7.302	7.302	7.147	7.162	64,199	-0.09(-1.28%)
Jun 20, 2003	7.302	7.302	7.214	7.255	22,624	-0.05(-0.64%)
Jun 19, 2003	7.312	7.312	7.240	7.302	36,740	+0.00(+0.00%)
Jun 18, 2003	7.452	7.452	7.302	7.302	46,602	-0.14(-1.88%)
Jun 17, 2003	7.380	7.442	7.374	7.442	73,094	+0.08(+1.12%)
Jun 16, 2003	7.328	7.390	7.328	7.359	48,922	+0.03(+0.42%)
Jun 13, 2003	7.328	7.328	7.287	7.328	46,795	+0.04(+0.57%)
Jun 12, 2003	7.318	7.343	7.271	7.287	60,138	-0.05(-0.63%)
Jun 11, 2003	7.411	7.416	7.333	7.333	40,801	-0.07(-0.98%)
Jun 10, 2003	7.385	7.421	7.359	7.405	50,083	+0.00(+0.00%)
Jun 09, 2003	7.411	7.416	7.364	7.405	48,342	+0.00(+0.00%)
Jun 06, 2003	7.343	7.405	7.328	7.405	36,933	+0.03(+0.35%)
Jun 05, 2003	7.318	7.385	7.287	7.380	49,116	+0.07(+0.92%)
Jun 04, 2003	7.255	7.328	7.255	7.312	32,486	+0.06(+0.86%)
Jun 03, 2003	7.214	7.250	7.199	7.250	64,392	+0.05(+0.72%)
Jun 02, 2003	7.199	7.230	7.193	7.199	66,713	-0.01(-0.14%)
May 30, 2003	7.188	7.209	7.188	7.209	49,502	+0.03(+0.36%)
May 29, 2003	7.219	7.235	7.183	7.183	62,072	-0.02(-0.22%)
May 28, 2003	7.178	7.214	7.168	7.199	53,177	-0.03(-0.43%)
May 27, 2003	7.209	7.240	7.193	7.230	37,707	+0.02(+0.21%)
May 23, 2003	7.193	7.240	7.193	7.214	45,442	+0.01(+0.14%)
May 22, 2003	7.219	7.230	7.204	7.204	45,248	+0.01(+0.14%)
May 21, 2003	7.240	7.240	7.193	7.193	30,939	+0.00(+0.00%)
May 20, 2003	7.276	7.281	7.193	7.193	50,083	-0.09(-1.21%)
May 19, 2003	7.173	7.281	7.137	7.281	55,110	+0.12(+1.73%)
May 16, 2003	7.142	7.157	7.137	7.157	21,077	+0.01(+0.07%)
May 15, 2003	7.147	7.152	7.095	7.152	39,060	+0.00(+0.00%)
May 14, 2003	7.085	7.152	7.085	7.152	41,381	+0.03(+0.44%)
May 13, 2003	7.126	7.152	7.095	7.121	34,420	+0.01(+0.07%)
May 12, 2003	7.116	7.121	7.090	7.116	26,105	+0.01(+0.15%)
May 09, 2003	7.074	7.126	7.074	7.106	33,453	+0.01(+0.15%)
May 08, 2003	7.069	7.106	7.069	7.095	12,375	+0.03(+0.37%)
May 07, 2003	7.059	7.069	7.049	7.069	16,629	+0.03(+0.44%)
May 06, 2003	7.018	7.059	7.018	7.038	32,873	-0.02(-0.22%)
May 05, 2003	7.018	7.054	6.987	7.054	56,851	+0.04(+0.59%)
May 02, 2003	6.987	7.012	6.981	7.012	37,707	+0.02(+0.22%)