BlackRock MuniHoldings CA Quality Fd Inc. (NY: MUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.806	6.830	6.802	6.811	68,949	-0.01(-0.14%)
Apr 28, 2005	6.764	6.821	6.764	6.821	144,050	+0.07(+1.05%)
Apr 27, 2005	6.773	6.788	6.750	6.750	67,039	-0.00(-0.07%)
Apr 26, 2005	6.792	6.792	6.750	6.755	84,011	-0.02(-0.35%)
Apr 25, 2005	6.769	6.797	6.769	6.778	40,520	+0.00(+0.07%)
Apr 22, 2005	6.835	6.835	6.717	6.773	187,541	-0.01(-0.21%)
Apr 21, 2005	6.811	6.811	6.778	6.788	98,437	-0.05(-0.69%)
Apr 20, 2005	6.788	6.835	6.778	6.835	240,579	+0.03(+0.49%)
Apr 19, 2005	6.792	6.806	6.773	6.802	62,584	+0.01(+0.14%)
Apr 18, 2005	6.745	6.802	6.740	6.792	78,707	+0.05(+0.70%)
Apr 15, 2005	6.755	6.769	6.736	6.745	78,071	+0.00(+0.07%)
Apr 14, 2005	6.764	6.788	6.740	6.740	108,621	-0.01(-0.14%)
Apr 13, 2005	6.773	6.788	6.707	6.750	140,443	-0.01(-0.21%)
Apr 12, 2005	6.722	6.783	6.722	6.764	94,407	+0.00(+0.07%)
Apr 11, 2005	6.750	6.769	6.731	6.759	69,161	+0.04(+0.56%)
Apr 08, 2005	6.778	6.783	6.717	6.722	52,401	-0.03(-0.49%)
Apr 07, 2005	6.755	6.788	6.745	6.755	128,775	-0.02(-0.35%)
Apr 06, 2005	6.731	6.783	6.731	6.778	64,918	+0.04(+0.56%)
Apr 05, 2005	6.740	6.759	6.722	6.740	46,673	+0.00(+0.00%)
Apr 04, 2005	6.759	6.769	6.717	6.740	132,806	+0.02(+0.35%)
Apr 01, 2005	6.717	6.783	6.703	6.717	93,134	+0.02(+0.28%)
Mar 31, 2005	6.632	6.707	6.627	6.698	134,503	+0.08(+1.28%)
Mar 30, 2005	6.618	6.632	6.580	6.613	115,622	+0.00(+0.00%)
Mar 29, 2005	6.528	6.613	6.528	6.613	141,504	+0.05(+0.79%)
Mar 28, 2005	6.623	6.623	6.528	6.561	209,605	-0.03(-0.50%)
Mar 24, 2005	6.580	6.646	6.571	6.594	207,271	-0.08(-1.13%)
Mar 23, 2005	6.656	6.679	6.458	6.670	246,519	-0.02(-0.35%)
Mar 22, 2005	6.773	6.773	6.693	6.693	121,774	-0.07(-1.05%)
Mar 21, 2005	6.740	6.773	6.722	6.764	100,559	+0.02(+0.28%)
Mar 18, 2005	6.769	6.773	6.726	6.745	60,675	+0.03(+0.49%)
Mar 17, 2005	6.717	6.773	6.712	6.712	105,651	-0.00(-0.07%)
Mar 16, 2005	6.773	6.792	6.707	6.717	140,231	-0.07(-0.97%)
Mar 15, 2005	6.792	6.806	6.769	6.783	162,295	-0.01(-0.21%)
Mar 14, 2005	6.811	6.835	6.792	6.797	81,465	-0.03(-0.48%)
Mar 11, 2005	6.858	6.858	6.797	6.830	66,827	-0.06(-0.82%)
Mar 10, 2005	6.910	6.910	6.849	6.887	81,678	-0.02(-0.34%)
Mar 09, 2005	6.920	6.934	6.905	6.910	172,478	-0.05(-0.68%)
Mar 08, 2005	6.995	7.000	6.929	6.957	130,260	-0.03(-0.47%)
Mar 07, 2005	6.990	7.000	6.976	6.990	113,288	+0.00(+0.00%)
Mar 04, 2005	6.962	7.000	6.953	6.990	57,280	+0.02(+0.34%)
Mar 03, 2005	6.953	6.971	6.934	6.967	110,742	+0.01(+0.20%)
Mar 02, 2005	6.943	6.953	6.915	6.953	149,566	+0.02(+0.27%)
Mar 01, 2005	6.934	6.943	6.915	6.934	96,528	+0.01(+0.14%)
Feb 28, 2005	6.948	6.953	6.901	6.924	121,138	-0.00(-0.07%)
Feb 25, 2005	6.877	6.943	6.877	6.929	115,622	+0.09(+1.37%)
Feb 24, 2005	6.835	6.844	6.797	6.835	59,190	+0.01(+0.08%)
Feb 23, 2005	6.788	6.844	6.788	6.830	96,528	+0.04(+0.62%)
Feb 22, 2005	6.877	6.877	6.783	6.788	84,223	-0.05(-0.76%)
Feb 18, 2005	6.882	6.882	6.802	6.839	175,660	-0.03(-0.48%)
Feb 17, 2005	6.887	6.887	6.839	6.872	102,681	-0.01(-0.21%)
Feb 16, 2005	6.872	6.887	6.863	6.887	77,010	-0.02(-0.27%)
Feb 15, 2005	6.901	6.910	6.863	6.905	105,863	+0.01(+0.14%)
Feb 14, 2005	6.891	6.919	6.863	6.896	137,898	-0.01(-0.20%)
Feb 11, 2005	6.896	6.920	6.882	6.910	86,345	-0.02(-0.27%)
Feb 10, 2005	6.953	6.957	6.905	6.929	111,167	-0.02(-0.27%)
Feb 09, 2005	6.938	6.971	6.915	6.948	148,505	-0.00(-0.07%)
Feb 08, 2005	6.938	6.981	6.938	6.953	80,193	-0.02(-0.27%)
Feb 07, 2005	6.938	6.976	6.929	6.971	103,741	+0.03(+0.48%)
Feb 04, 2005	6.896	6.976	6.896	6.938	87,406	+0.00(+0.07%)
Feb 03, 2005	6.901	6.948	6.901	6.934	96,104	+0.02(+0.27%)
Feb 02, 2005	6.924	6.938	6.891	6.915	88,466	-0.01(-0.14%)
Feb 01, 2005	6.901	6.934	6.882	6.924	76,374	+0.00(+0.07%)
Jan 31, 2005	6.938	6.943	6.877	6.920	119,653	+0.00(+0.00%)
Jan 28, 2005	6.891	6.938	6.891	6.920	60,250	+0.02(+0.27%)
Jan 27, 2005	6.905	6.948	6.887	6.901	111,803	+0.00(+0.07%)
Jan 26, 2005	6.896	6.915	6.877	6.896	69,585	-0.01(-0.14%)
Jan 25, 2005	6.938	6.948	6.863	6.905	121,350	-0.04(-0.54%)
Jan 24, 2005	6.915	6.953	6.896	6.943	107,136	+0.03(+0.41%)
Jan 21, 2005	6.882	6.915	6.868	6.915	91,437	+0.04(+0.55%)
Jan 20, 2005	6.882	6.882	6.854	6.877	106,075	+0.00(+0.00%)
Jan 19, 2005	6.868	6.882	6.844	6.877	104,590	+0.00(+0.07%)
Jan 18, 2005	6.802	6.877	6.788	6.872	99,498	+0.08(+1.18%)
Jan 14, 2005	6.769	6.816	6.769	6.792	93,346	-0.01(-0.21%)
Jan 13, 2005	6.792	6.835	6.792	6.806	79,556	+0.01(+0.14%)
Jan 12, 2005	6.806	6.811	6.778	6.797	48,582	-0.00(-0.07%)
Jan 11, 2005	6.788	6.825	6.773	6.802	138,534	+0.02(+0.28%)
Jan 10, 2005	6.783	6.792	6.764	6.783	146,808	+0.02(+0.28%)
Jan 07, 2005	6.769	6.769	6.745	6.764	65,554	+0.04(+0.56%)
Jan 06, 2005	6.736	6.759	6.717	6.726	51,340	+0.00(+0.07%)
Jan 05, 2005	6.717	6.722	6.656	6.722	107,984	+0.03(+0.49%)
Jan 04, 2005	6.693	6.693	6.651	6.689	72,131	-0.00(-0.07%)
Jan 03, 2005	6.689	6.703	6.665	6.693	72,979	+0.00(+0.07%)
Dec 31, 2004	6.665	6.698	6.656	6.689	101,832	+0.01(+0.14%)
Dec 30, 2004	6.698	6.707	6.656	6.679	199,209	+0.01(+0.14%)
Dec 29, 2004	6.717	6.769	6.656	6.670	268,582	-0.05(-0.77%)
Dec 28, 2004	6.764	6.773	6.722	6.722	137,473	-0.03(-0.42%)
Dec 27, 2004	6.783	6.802	6.750	6.750	63,645	-0.05(-0.76%)
Dec 23, 2004	6.764	6.802	6.764	6.802	98,225	+0.04(+0.56%)
Dec 22, 2004	6.736	6.769	6.736	6.764	120,289	-0.00(-0.07%)
Dec 21, 2004	6.764	6.778	6.740	6.769	111,591	+0.01(+0.21%)
Dec 20, 2004	6.726	6.755	6.726	6.755	88,466	+0.07(+1.06%)
Dec 17, 2004	6.726	6.745	6.684	6.684	131,109	-0.07(-1.05%)
Dec 16, 2004	6.821	6.821	6.755	6.755	65,342	-0.07(-0.97%)
Dec 15, 2004	6.778	6.839	6.778	6.821	122,198	+0.02(+0.28%)
Dec 14, 2004	6.844	6.844	6.778	6.802	74,464	-0.05(-0.69%)
Dec 13, 2004	6.943	6.943	6.830	6.849	241,215	-0.08(-1.22%)
Dec 10, 2004	6.915	6.934	6.905	6.934	60,038	+0.05(+0.68%)
Dec 09, 2004	6.920	6.920	6.882	6.887	58,341	-0.02(-0.34%)
Dec 08, 2004	6.854	6.910	6.854	6.910	79,556	+0.02(+0.34%)
Dec 07, 2004	6.896	6.924	6.882	6.887	49,855	+0.01(+0.21%)
Dec 06, 2004	6.844	6.891	6.844	6.872	64,281	+0.00(+0.07%)
Dec 03, 2004	6.769	6.868	6.769	6.868	112,015	+0.10(+1.46%)
Dec 02, 2004	6.868	6.868	6.740	6.769	230,183	-0.10(-1.44%)
Dec 01, 2004	6.844	6.882	6.825	6.868	93,134	+0.02(+0.34%)
Nov 30, 2004	6.858	6.882	6.797	6.844	151,475	+0.00(+0.00%)
Nov 29, 2004	6.896	6.896	6.835	6.844	50,279	-0.05(-0.75%)
Nov 26, 2004	6.887	6.896	6.877	6.896	18,669	+0.01(+0.21%)
Nov 24, 2004	6.872	6.901	6.868	6.882	91,649	+0.01(+0.14%)
Nov 23, 2004	6.854	6.891	6.849	6.872	52,189	+0.01(+0.21%)
Nov 22, 2004	6.877	6.910	6.854	6.858	81,678	-0.02(-0.27%)
Nov 19, 2004	6.929	6.929	6.858	6.877	93,346	-0.05(-0.75%)
Nov 18, 2004	6.891	6.948	6.882	6.929	111,379	+0.00(+0.00%)
Nov 17, 2004	6.905	6.929	6.882	6.929	61,099	+0.03(+0.47%)
Nov 16, 2004	6.924	6.953	6.897	6.897	69,797	-0.03(-0.40%)
Nov 15, 2004	6.872	6.924	6.858	6.924	142,141	+0.05(+0.75%)
Nov 12, 2004	6.854	6.896	6.844	6.872	85,708	+0.01(+0.21%)
Nov 11, 2004	6.868	6.872	6.839	6.858	76,162	+0.00(+0.07%)
Nov 10, 2004	6.783	6.868	6.783	6.854	141,928	+0.07(+0.97%)
Nov 09, 2004	6.740	6.788	6.693	6.788	183,510	-0.01(-0.21%)
Nov 08, 2004	6.929	6.929	6.740	6.802	184,995	-0.13(-1.84%)
Nov 05, 2004	7.014	7.014	6.905	6.929	174,388	-0.10(-1.47%)
Nov 04, 2004	7.033	7.037	7.014	7.033	96,740	+0.03(+0.47%)
Nov 03, 2004	6.995	7.014	6.976	7.000	89,103	+0.00(+0.00%)
Nov 02, 2004	7.019	7.028	6.962	7.000	107,984	+0.01(+0.20%)
Nov 01, 2004	6.976	7.009	6.957	6.986	132,382	+0.01(+0.20%)
Oct 29, 2004	6.953	7.004	6.953	6.971	120,501	+0.02(+0.27%)
Oct 28, 2004	6.948	6.976	6.920	6.953	108,409	+0.02(+0.27%)
Oct 27, 2004	6.943	6.953	6.905	6.934	140,231	+0.00(+0.00%)
Oct 26, 2004	6.938	6.948	6.910	6.934	61,523	+0.02(+0.27%)
Oct 25, 2004	6.915	6.948	6.915	6.915	92,922	+0.03(+0.41%)
Oct 22, 2004	6.924	6.929	6.887	6.887	55,159	-0.02(-0.34%)
Oct 21, 2004	6.910	6.934	6.905	6.910	106,499	-0.02(-0.27%)
Oct 20, 2004	6.854	6.934	6.854	6.929	140,019	+0.03(+0.41%)
Oct 19, 2004	6.934	6.938	6.858	6.901	115,410	-0.02(-0.34%)
Oct 18, 2004	6.934	6.948	6.924	6.924	68,949	-0.01(-0.20%)
Oct 15, 2004	6.929	6.948	6.915	6.938	117,107	-0.01(-0.14%)
Oct 14, 2004	6.953	6.957	6.929	6.948	72,767	-0.00(-0.07%)
Oct 13, 2004	6.872	6.957	6.872	6.953	102,681	+0.00(+0.00%)
Oct 12, 2004	6.929	6.957	6.929	6.953	67,888	+0.00(+0.07%)
Oct 11, 2004	6.887	6.948	6.872	6.948	96,104	+0.05(+0.68%)
Oct 08, 2004	6.858	6.901	6.858	6.901	62,584	+0.05(+0.76%)
Oct 07, 2004	6.844	6.858	6.825	6.849	55,795	+0.02(+0.28%)
Oct 06, 2004	6.830	6.882	6.830	6.830	126,017	+0.01(+0.21%)
Oct 05, 2004	6.769	6.835	6.755	6.816	86,345	+0.06(+0.91%)
Oct 04, 2004	6.740	6.788	6.740	6.755	82,526	+0.00(+0.07%)
Oct 01, 2004	6.806	6.830	6.740	6.750	149,566	-0.05(-0.76%)
Sep 30, 2004	6.863	6.877	6.797	6.802	147,020	-0.06(-0.82%)
Sep 29, 2004	6.896	6.901	6.858	6.858	152,748	-0.02(-0.34%)
Sep 28, 2004	6.896	6.896	6.868	6.882	124,320	-0.01(-0.21%)
Sep 27, 2004	6.929	6.943	6.887	6.896	103,953	-0.05(-0.68%)
Sep 24, 2004	6.943	6.953	6.929	6.943	100,771	+0.00(+0.07%)
Sep 23, 2004	6.915	6.943	6.887	6.938	145,959	+0.05(+0.75%)
Sep 22, 2004	6.882	6.929	6.882	6.887	141,928	+0.01(+0.21%)
Sep 21, 2004	6.877	6.887	6.830	6.872	209,392	+0.04(+0.62%)
Sep 20, 2004	6.816	6.830	6.802	6.830	125,805	+0.04(+0.56%)
Sep 17, 2004	6.797	6.797	6.755	6.792	69,373	-0.00(-0.07%)
Sep 16, 2004	6.755	6.811	6.755	6.797	80,405	+0.04(+0.56%)
Sep 15, 2004	6.755	6.764	6.740	6.759	88,679	+0.00(+0.07%)
Sep 14, 2004	6.769	6.773	6.731	6.755	129,836	+0.00(+0.07%)
Sep 13, 2004	6.773	6.773	6.740	6.750	123,047	+0.00(+0.00%)
Sep 10, 2004	6.707	6.778	6.660	6.750	212,150	-0.01(-0.14%)
Sep 09, 2004	6.736	6.764	6.731	6.759	59,402	+0.01(+0.21%)
Sep 08, 2004	6.778	6.783	6.736	6.745	142,353	-0.03(-0.42%)
Sep 07, 2004	6.740	6.806	6.740	6.773	84,648	+0.05(+0.70%)
Sep 03, 2004	6.778	6.778	6.722	6.726	70,646	-0.05(-0.76%)
Sep 02, 2004	6.811	6.825	6.769	6.778	66,615	-0.01(-0.21%)
Sep 01, 2004	6.764	6.816	6.764	6.792	51,128	+0.01(+0.21%)
Aug 31, 2004	6.736	6.788	6.736	6.778	111,803	+0.03(+0.49%)
Aug 30, 2004	6.717	6.750	6.717	6.745	38,399	+0.00(+0.07%)
Aug 27, 2004	6.717	6.759	6.717	6.740	173,963	+0.00(+0.00%)
Aug 26, 2004	6.731	6.773	6.722	6.740	198,573	-0.00(-0.07%)
Aug 25, 2004	6.722	6.745	6.698	6.745	87,618	+0.03(+0.42%)
Aug 24, 2004	6.717	6.726	6.693	6.717	161,022	+0.00(+0.00%)
Aug 23, 2004	6.698	6.717	6.679	6.717	52,825	+0.03(+0.42%)
Aug 20, 2004	6.689	6.707	6.684	6.689	65,978	+0.00(+0.07%)
Aug 19, 2004	6.641	6.689	6.641	6.684	53,674	+0.02(+0.28%)
Aug 18, 2004	6.646	6.665	6.623	6.665	61,948	+0.02(+0.28%)
Aug 17, 2004	6.599	6.646	6.580	6.646	96,528	+0.07(+1.00%)
Aug 16, 2004	6.599	6.618	6.576	6.580	97,589	-0.02(-0.29%)
Aug 13, 2004	6.613	6.623	6.576	6.599	150,627	+0.00(+0.07%)
Aug 12, 2004	6.594	6.627	6.594	6.594	55,159	-0.06(-0.92%)
Aug 11, 2004	6.618	6.656	6.618	6.656	70,009	+0.04(+0.57%)
Aug 10, 2004	6.646	6.665	6.618	6.618	117,955	-0.04(-0.64%)
Aug 09, 2004	6.689	6.689	6.632	6.660	108,833	-0.03(-0.42%)
Aug 06, 2004	6.609	6.712	6.609	6.689	199,633	+0.04(+0.64%)
Aug 05, 2004	6.604	6.646	6.599	6.646	64,918	+0.02(+0.36%)
Aug 04, 2004	6.637	6.637	6.599	6.623	194,754	-0.00(-0.07%)
Aug 03, 2004	6.599	6.665	6.599	6.627	211,726	+0.01(+0.21%)
Aug 02, 2004	6.576	6.613	6.566	6.613	121,138	+0.05(+0.79%)
Jul 30, 2004	6.552	6.571	6.528	6.561	66,403	+0.01(+0.14%)
Jul 29, 2004	6.552	6.566	6.505	6.552	103,105	+0.01(+0.14%)
Jul 28, 2004	6.481	6.557	6.481	6.543	113,076	+0.02(+0.29%)
Jul 27, 2004	6.557	6.576	6.486	6.524	91,861	-0.02(-0.29%)
Jul 26, 2004	6.543	6.547	6.519	6.543	76,374	+0.03(+0.43%)
Jul 23, 2004	6.510	6.514	6.481	6.514	65,978	+0.04(+0.66%)
Jul 22, 2004	6.411	6.477	6.411	6.472	158,900	+0.06(+0.88%)
Jul 21, 2004	6.491	6.491	6.415	6.415	119,016	-0.05(-0.80%)
Jul 20, 2004	6.519	6.519	6.453	6.467	130,048	-0.06(-0.94%)
Jul 19, 2004	6.524	6.547	6.505	6.528	67,676	+0.00(+0.00%)
Jul 16, 2004	6.505	6.533	6.467	6.528	114,773	+0.05(+0.73%)
Jul 15, 2004	6.486	6.486	6.434	6.481	120,077	-0.01(-0.15%)
Jul 14, 2004	6.458	6.491	6.406	6.491	118,168	+0.00(+0.07%)
Jul 13, 2004	6.439	6.491	6.429	6.486	79,768	+0.01(+0.22%)
Jul 12, 2004	6.491	6.491	6.448	6.472	114,985	+0.03(+0.44%)
Jul 09, 2004	6.439	6.458	6.425	6.444	117,531	+0.02(+0.37%)
Jul 08, 2004	6.434	6.448	6.420	6.420	108,833	-0.01(-0.22%)
Jul 07, 2004	6.439	6.439	6.406	6.434	104,590	+0.01(+0.15%)
Jul 06, 2004	6.406	6.444	6.363	6.425	140,656	+0.02(+0.29%)
Jul 02, 2004	6.363	6.448	6.363	6.406	106,499	+0.04(+0.59%)
Jul 01, 2004	6.316	6.387	6.297	6.368	110,318	+0.07(+1.12%)
Jun 30, 2004	6.231	6.302	6.231	6.297	207,907	+0.05(+0.83%)
Jun 29, 2004	6.246	6.264	6.222	6.246	123,683	+0.00(+0.00%)
Jun 28, 2004	6.260	6.269	6.227	6.246	145,959	-0.01(-0.15%)
Jun 25, 2004	6.231	6.326	6.231	6.255	100,559	-0.02(-0.38%)
Jun 24, 2004	6.255	6.316	6.246	6.279	112,439	+0.03(+0.53%)
Jun 23, 2004	6.222	6.274	6.217	6.246	159,113	+0.00(+0.00%)
Jun 22, 2004	6.288	6.307	6.222	6.246	104,802	-0.02(-0.30%)
Jun 21, 2004	6.264	6.302	6.246	6.264	132,382	-0.01(-0.23%)
Jun 18, 2004	6.227	6.288	6.227	6.279	126,229	+0.05(+0.76%)
Jun 17, 2004	6.241	6.255	6.213	6.231	183,298	-0.01(-0.23%)
Jun 16, 2004	6.316	6.316	6.236	6.246	131,957	-0.03(-0.45%)
Jun 15, 2004	6.255	6.326	6.255	6.274	171,630	+0.01(+0.15%)
Jun 14, 2004	6.250	6.307	6.208	6.264	309,315	-0.01(-0.23%)
Jun 10, 2004	6.340	6.340	6.250	6.279	178,843	-0.07(-1.11%)
Jun 09, 2004	6.345	6.363	6.340	6.349	120,501	+0.01(+0.15%)
Jun 08, 2004	6.335	6.340	6.283	6.340	201,755	+0.02(+0.30%)
Jun 07, 2004	6.340	6.340	6.293	6.321	115,622	+0.00(+0.00%)
Jun 04, 2004	6.363	6.373	6.321	6.321	125,381	-0.04(-0.67%)
Jun 03, 2004	6.345	6.378	6.316	6.363	153,385	-0.02(-0.37%)
Jun 02, 2004	6.387	6.396	6.363	6.387	156,143	-0.01(-0.15%)
Jun 01, 2004	6.373	6.415	6.373	6.396	178,843	+0.03(+0.44%)
May 28, 2004	6.368	6.373	6.297	6.368	281,736	+0.06(+0.90%)
May 27, 2004	6.378	6.378	6.307	6.312	160,810	-0.04(-0.59%)
May 26, 2004	6.307	6.363	6.307	6.349	128,351	+0.04(+0.67%)
May 25, 2004	6.269	6.307	6.217	6.307	139,595	+0.07(+1.06%)
May 24, 2004	6.269	6.288	6.213	6.241	208,332	+0.02(+0.30%)
May 21, 2004	6.208	6.236	6.180	6.222	126,229	+0.03(+0.46%)
May 20, 2004	6.180	6.222	6.175	6.194	228,486	+0.00(+0.08%)
May 19, 2004	6.147	6.217	6.147	6.189	132,806	+0.04(+0.69%)
May 18, 2004	6.142	6.170	6.118	6.147	97,165	+0.00(+0.08%)
May 17, 2004	6.137	6.198	6.090	6.142	234,214	-0.01(-0.23%)
May 14, 2004	5.982	6.161	5.977	6.156	270,704	+0.18(+3.08%)
May 13, 2004	6.029	6.029	5.930	5.972	281,948	-0.04(-0.63%)
May 12, 2004	6.081	6.109	5.967	6.010	446,577	-0.11(-1.77%)
May 11, 2004	6.048	6.128	6.015	6.118	265,188	+0.07(+1.17%)
May 10, 2004	6.165	6.165	6.005	6.048	320,135	-0.07(-1.16%)
May 07, 2004	6.246	6.246	6.099	6.118	359,807	-0.17(-2.70%)
May 06, 2004	6.312	6.312	6.250	6.288	183,934	-0.00(-0.07%)
May 05, 2004	6.260	6.316	6.260	6.293	157,415	+0.02(+0.30%)
May 04, 2004	6.255	6.293	6.236	6.274	182,025	+0.02(+0.30%)