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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.749	6.775	6.733	6.775	34,420	+0.04(+0.54%)
Apr 27, 2006	6.702	6.738	6.702	6.738	13,922	+0.04(+0.54%)
Apr 26, 2006	6.723	6.733	6.681	6.702	22,044	-0.02(-0.31%)
Apr 25, 2006	6.780	6.785	6.692	6.723	30,939	-0.04(-0.61%)
Apr 24, 2006	6.744	6.769	6.733	6.764	18,563	+0.04(+0.54%)
Apr 21, 2006	6.723	6.733	6.707	6.728	30,939	+0.01(+0.15%)
Apr 20, 2006	6.702	6.718	6.687	6.718	21,657	+0.00(+0.00%)
Apr 19, 2006	6.738	6.738	6.692	6.718	30,939	-0.02(-0.31%)
Apr 18, 2006	6.661	6.749	6.656	6.738	57,431	+0.02(+0.23%)
Apr 17, 2006	6.759	6.759	6.676	6.723	67,486	-0.09(-1.29%)
Apr 13, 2006	6.857	6.852	6.785	6.811	21,270	-0.05(-0.68%)
Apr 12, 2006	6.909	6.909	6.744	6.857	41,574	-0.04(-0.60%)
Apr 11, 2006	6.904	6.904	6.899	6.899	15,469	-0.02(-0.30%)
Apr 10, 2006	6.904	6.919	6.878	6.919	38,867	-0.01(-0.07%)
Apr 07, 2006	7.002	7.002	6.914	6.925	49,696	-0.06(-0.81%)
Apr 06, 2006	7.002	7.002	6.966	6.981	14,696	-0.03(-0.37%)
Apr 05, 2006	7.007	7.007	6.992	7.007	9,088	+0.00(+0.00%)
Apr 04, 2006	7.007	7.007	6.966	7.007	13,729	+0.00(+0.00%)
Apr 03, 2006	7.002	7.007	6.971	7.007	10,055	+0.01(+0.15%)
Mar 31, 2006	7.018	7.018	6.976	6.997	30,359	+0.01(+0.15%)
Mar 30, 2006	6.981	6.997	6.981	6.987	8,508	-0.02(-0.22%)
Mar 29, 2006	6.997	7.012	6.997	7.002	28,425	+0.01(+0.07%)
Mar 28, 2006	7.023	7.023	6.956	6.997	44,088	-0.01(-0.15%)
Mar 27, 2006	7.007	7.023	6.992	7.007	11,602	+0.02(+0.30%)
Mar 24, 2006	6.987	7.002	6.961	6.987	48,149	-0.01(-0.15%)
Mar 23, 2006	6.981	6.997	6.945	6.997	25,718	+0.01(+0.15%)
Mar 22, 2006	6.966	6.987	6.966	6.987	8,314	+0.01(+0.07%)
Mar 21, 2006	6.981	6.981	6.981	6.981	5,994	-0.01(-0.07%)
Mar 20, 2006	7.038	7.043	6.904	6.987	117,376	-0.04(-0.52%)
Mar 17, 2006	7.002	7.023	6.971	7.023	39,641	+0.01(+0.15%)
Mar 16, 2006	7.002	7.012	6.987	7.012	17,016	+0.01(+0.15%)
Mar 15, 2006	7.007	7.007	6.976	7.002	14,309	+0.00(+0.00%)
Mar 14, 2006	7.002	7.002	6.992	7.002	2,513	+0.01(+0.07%)
Mar 13, 2006	7.012	7.012	6.987	6.997	9,281	-0.02(-0.22%)
Mar 10, 2006	6.981	7.012	6.961	7.012	32,873	-0.01(-0.15%)
Mar 09, 2006	6.971	7.023	6.966	7.023	28,425	+0.06(+0.82%)
Mar 08, 2006	6.893	6.976	6.893	6.966	25,138	+0.01(+0.15%)
Mar 07, 2006	7.023	7.023	6.893	6.956	38,867	-0.02(-0.22%)
Mar 06, 2006	6.997	7.002	6.935	6.971	36,547	-0.04(-0.52%)
Mar 03, 2006	7.064	7.064	6.987	7.007	30,165	-0.05(-0.73%)
Mar 02, 2006	7.069	7.069	7.018	7.059	37,707	-0.01(-0.15%)
Mar 01, 2006	7.049	7.080	7.038	7.069	47,762	-0.01(-0.15%)
Feb 28, 2006	7.074	7.080	7.049	7.080	17,983	+0.01(+0.07%)
Feb 27, 2006	7.069	7.080	7.049	7.074	25,718	+0.02(+0.29%)
Feb 24, 2006	7.074	7.080	7.043	7.054	22,817	-0.03(-0.44%)
Feb 23, 2006	7.100	7.100	7.069	7.085	14,696	-0.04(-0.51%)
Feb 22, 2006	7.126	7.126	7.085	7.121	15,082	+0.01(+0.15%)
Feb 21, 2006	7.106	7.116	7.069	7.111	27,458	-0.02(-0.29%)
Feb 17, 2006	7.111	7.131	7.100	7.131	12,182	+0.05(+0.66%)
Feb 16, 2006	7.090	7.106	7.085	7.085	12,955	-0.03(-0.36%)
Feb 15, 2006	7.106	7.111	7.090	7.111	9,281	+0.00(+0.00%)
Feb 14, 2006	7.069	7.111	7.049	7.111	35,386	+0.00(+0.00%)
Feb 13, 2006	7.126	7.126	7.069	7.111	17,210	+0.00(+0.00%)
Feb 10, 2006	7.131	7.147	7.074	7.111	46,022	-0.03(-0.36%)
Feb 09, 2006	7.137	7.137	7.095	7.137	33,259	+0.01(+0.07%)
Feb 08, 2006	7.111	7.131	7.064	7.131	24,751	+0.03(+0.36%)
Feb 07, 2006	7.162	7.188	7.069	7.106	43,315	-0.06(-0.79%)
Feb 06, 2006	7.162	7.162	7.090	7.162	10,635	+0.03(+0.44%)
Feb 03, 2006	7.152	7.152	7.074	7.131	25,331	-0.02(-0.29%)
Feb 02, 2006	7.162	7.162	7.121	7.152	19,530	-0.01(-0.07%)
Feb 01, 2006	7.183	7.183	7.095	7.157	51,049	+0.00(+0.00%)
Jan 31, 2006	7.126	7.162	7.116	7.157	8,508	+0.00(+0.00%)
Jan 30, 2006	7.188	7.188	7.090	7.157	19,723	+0.01(+0.07%)
Jan 27, 2006	7.173	7.173	7.126	7.152	8,701	-0.02(-0.22%)
Jan 26, 2006	7.193	7.193	7.157	7.168	8,508	+0.01(+0.14%)
Jan 25, 2006	7.121	7.157	7.121	7.157	3,480	+0.01(+0.14%)
Jan 24, 2006	7.173	7.173	7.111	7.147	20,884	-0.03(-0.36%)
Jan 23, 2006	7.214	7.214	7.095	7.173	52,403	-0.03(-0.36%)
Jan 20, 2006	7.085	7.276	7.069	7.199	110,414	+0.15(+2.13%)
Jan 19, 2006	7.085	7.085	7.023	7.049	18,950	+0.00(+0.00%)
Jan 18, 2006	7.064	7.064	7.038	7.049	5,221	-0.02(-0.29%)
Jan 17, 2006	7.023	7.069	7.012	7.069	17,596	-0.01(-0.07%)
Jan 13, 2006	7.085	7.085	7.054	7.074	22,237	-0.02(-0.22%)
Jan 12, 2006	7.137	7.137	7.090	7.090	17,016	-0.01(-0.07%)
Jan 11, 2006	7.080	7.162	7.074	7.095	22,431	+0.00(+0.00%)
Jan 10, 2006	7.147	7.147	7.064	7.095	14,696	-0.04(-0.51%)
Jan 09, 2006	7.178	7.178	7.095	7.131	56,851	-0.05(-0.72%)
Jan 06, 2006	7.147	7.183	7.100	7.183	37,900	+0.03(+0.43%)
Jan 05, 2006	7.074	7.152	7.064	7.152	40,027	+0.04(+0.58%)
Jan 04, 2006	7.080	7.111	7.038	7.111	47,956	+0.02(+0.22%)
Jan 03, 2006	7.064	7.106	7.054	7.095	70,580	+0.02(+0.22%)
Dec 30, 2005	7.074	7.106	7.059	7.080	59,171	-0.02(-0.29%)
Dec 29, 2005	7.069	7.121	7.069	7.100	46,022	-0.03(-0.36%)
Dec 28, 2005	7.178	7.178	7.126	7.126	35,000	-0.06(-0.86%)
Dec 27, 2005	7.219	7.219	7.157	7.188	49,116	-0.01(-0.14%)
Dec 23, 2005	7.178	7.199	7.162	7.199	12,375	+0.04(+0.51%)
Dec 22, 2005	7.142	7.162	7.106	7.162	18,756	+0.04(+0.51%)
Dec 21, 2005	7.137	7.188	7.100	7.126	72,320	-0.03(-0.36%)
Dec 20, 2005	7.157	7.193	7.080	7.152	36,160	-0.01(-0.07%)
Dec 19, 2005	7.043	7.157	7.043	7.157	65,166	+0.07(+0.95%)
Dec 16, 2005	7.111	7.116	7.074	7.090	53,370	+0.01(+0.07%)
Dec 15, 2005	7.074	7.111	7.074	7.085	40,414	+0.01(+0.07%)
Dec 14, 2005	7.173	7.173	7.054	7.080	57,237	-0.06(-0.80%)
Dec 13, 2005	7.043	7.137	7.043	7.137	36,740	+0.05(+0.73%)
Dec 12, 2005	7.085	7.090	7.080	7.085	44,281	+0.00(+0.00%)
Dec 09, 2005	7.142	7.142	7.059	7.085	23,591	-0.02(-0.29%)
Dec 08, 2005	7.137	7.137	7.049	7.106	54,724	-0.03(-0.43%)
Dec 07, 2005	7.209	7.209	7.137	7.137	14,309	-0.05(-0.65%)
Dec 06, 2005	7.126	7.183	7.126	7.183	44,475	+0.06(+0.80%)
Dec 05, 2005	7.100	7.157	7.059	7.126	34,226	-0.03(-0.36%)
Dec 02, 2005	7.085	7.152	7.085	7.152	14,309	+0.07(+0.95%)
Dec 01, 2005	7.111	7.116	7.043	7.085	45,828	-0.03(-0.36%)
Nov 30, 2005	7.183	7.183	7.059	7.111	61,878	-0.06(-0.87%)
Nov 29, 2005	7.147	7.209	7.137	7.173	55,690	+0.05(+0.65%)
Nov 28, 2005	7.085	7.126	7.043	7.126	39,254	-0.01(-0.14%)
Nov 25, 2005	7.126	7.162	7.126	7.137	9,281	+0.03(+0.36%)
Nov 23, 2005	7.100	7.126	7.100	7.111	20,497	+0.01(+0.15%)
Nov 22, 2005	7.121	7.121	7.085	7.100	18,176	+0.00(+0.00%)
Nov 21, 2005	7.059	7.106	7.059	7.100	18,176	+0.03(+0.44%)
Nov 18, 2005	7.090	7.111	7.069	7.069	25,524	-0.02(-0.22%)
Nov 17, 2005	7.080	7.106	7.064	7.085	40,221	+0.02(+0.22%)
Nov 16, 2005	7.059	7.090	7.018	7.069	50,856	+0.04(+0.59%)
Nov 15, 2005	7.007	7.028	7.007	7.028	10,442	-0.01(-0.07%)
Nov 14, 2005	7.064	7.064	7.002	7.033	12,955	-0.04(-0.58%)
Nov 11, 2005	7.090	7.090	7.059	7.074	46,795	+0.01(+0.15%)
Nov 10, 2005	7.059	7.069	7.038	7.064	31,519	-0.05(-0.65%)
Nov 09, 2005	7.137	7.137	7.106	7.111	11,022	+0.03(+0.37%)
Nov 08, 2005	7.054	7.106	7.054	7.085	21,657	-0.02(-0.29%)
Nov 07, 2005	7.043	7.111	7.043	7.106	20,884	+0.03(+0.44%)
Nov 04, 2005	7.095	7.095	7.002	7.074	31,519	-0.01(-0.07%)
Nov 03, 2005	7.018	7.111	6.997	7.080	51,823	+0.07(+1.03%)
Nov 02, 2005	7.002	7.012	6.966	7.007	36,353	+0.00(+0.00%)
Nov 01, 2005	7.007	7.007	6.966	7.007	24,944	+0.00(+0.00%)
Oct 31, 2005	6.981	7.007	6.961	7.007	37,513	+0.05(+0.74%)
Oct 28, 2005	7.059	7.059	6.956	6.956	27,845	+0.03(+0.45%)
Oct 27, 2005	6.904	6.971	6.883	6.925	32,873	-0.03(-0.45%)
Oct 26, 2005	7.002	7.012	6.940	6.956	35,580	-0.06(-0.88%)
Oct 25, 2005	7.033	7.033	6.976	7.018	26,105	+0.01(+0.07%)
Oct 24, 2005	6.992	7.012	6.992	7.012	7,734	+0.03(+0.44%)
Oct 21, 2005	6.930	6.987	6.909	6.981	38,674	+0.04(+0.60%)
Oct 20, 2005	6.878	6.940	6.878	6.940	20,303	+0.05(+0.68%)
Oct 19, 2005	6.919	7.007	6.873	6.893	42,541	+0.00(+0.00%)
Oct 18, 2005	7.012	7.012	6.883	6.893	29,585	-0.09(-1.26%)
Oct 17, 2005	7.033	7.033	6.930	6.981	51,436	-0.03(-0.44%)
Oct 14, 2005	7.069	7.069	6.987	7.012	27,845	-0.04(-0.51%)
Oct 13, 2005	7.126	7.126	7.018	7.049	31,326	-0.09(-1.23%)
Oct 12, 2005	7.152	7.168	7.137	7.137	25,911	-0.05(-0.65%)
Oct 11, 2005	7.137	7.204	7.131	7.183	24,751	+0.02(+0.29%)
Oct 10, 2005	7.142	7.178	7.111	7.162	39,641	-0.05(-0.72%)
Oct 07, 2005	7.204	7.224	7.199	7.214	20,110	+0.01(+0.07%)
Oct 06, 2005	7.209	7.235	7.162	7.209	34,613	-0.05(-0.71%)
Oct 05, 2005	7.219	7.261	7.214	7.261	18,370	+0.04(+0.50%)
Oct 04, 2005	7.240	7.250	7.214	7.224	15,276	-0.03(-0.36%)
Oct 03, 2005	7.235	7.281	7.204	7.250	44,475	-0.01(-0.14%)
Sep 30, 2005	7.214	7.266	7.214	7.261	20,303	+0.02(+0.29%)
Sep 29, 2005	7.255	7.292	7.204	7.240	24,751	+0.04(+0.50%)
Sep 28, 2005	7.209	7.219	7.204	7.204	7,348	+0.00(+0.00%)
Sep 27, 2005	7.235	7.235	7.188	7.204	14,696	-0.01(-0.14%)
Sep 26, 2005	7.235	7.235	7.168	7.214	54,917	-0.01(-0.07%)
Sep 23, 2005	7.219	7.318	7.219	7.219	22,431	-0.09(-1.27%)
Sep 22, 2005	7.395	7.395	7.307	7.312	27,652	-0.09(-1.19%)
Sep 21, 2005	7.343	7.400	7.328	7.400	29,779	+0.08(+1.06%)
Sep 20, 2005	7.333	7.343	7.297	7.323	9,861	-0.01(-0.14%)
Sep 19, 2005	7.354	7.395	7.333	7.333	28,038	-0.01(-0.14%)
Sep 16, 2005	7.385	7.343	7.343	7.343	49,309	-0.06(-0.84%)
Sep 15, 2005	7.452	7.473	7.395	7.405	33,066	-0.05(-0.62%)
Sep 14, 2005	7.473	7.478	7.452	7.452	40,607	-0.03(-0.41%)
Sep 13, 2005	7.478	7.504	7.468	7.483	50,856	+0.03(+0.42%)
Sep 12, 2005	7.488	7.488	7.385	7.452	62,652	-0.08(-1.03%)
Sep 09, 2005	7.540	7.540	7.519	7.530	7,928	+0.00(+0.00%)
Sep 08, 2005	7.607	7.607	7.530	7.530	25,138	-0.03(-0.34%)
Sep 07, 2005	7.576	7.592	7.555	7.555	25,911	-0.02(-0.27%)
Sep 06, 2005	7.550	7.576	7.550	7.576	17,210	+0.02(+0.27%)
Sep 02, 2005	7.550	7.555	7.483	7.555	37,707	+0.01(+0.07%)
Sep 01, 2005	7.530	7.550	7.530	7.550	25,718	+0.02(+0.27%)
Aug 31, 2005	7.571	7.571	7.524	7.530	28,038	-0.03(-0.34%)
Aug 30, 2005	7.524	7.659	7.499	7.555	48,536	+0.04(+0.48%)
Aug 29, 2005	7.488	7.524	7.473	7.519	34,420	+0.06(+0.76%)
Aug 26, 2005	7.504	7.509	7.426	7.462	31,326	-0.04(-0.48%)
Aug 25, 2005	7.504	7.509	7.468	7.499	11,602	+0.02(+0.28%)
Aug 24, 2005	7.447	7.524	7.447	7.478	42,928	+0.03(+0.42%)
Aug 23, 2005	7.462	7.468	7.447	7.447	9,088	+0.01(+0.07%)
Aug 22, 2005	7.452	7.452	7.421	7.442	36,547	+0.07(+0.91%)
Aug 19, 2005	7.354	7.374	7.354	7.374	4,640	+0.02(+0.28%)
Aug 18, 2005	7.354	7.405	7.338	7.354	56,851	+0.02(+0.21%)
Aug 17, 2005	7.297	7.338	7.297	7.338	28,812	+0.02(+0.21%)
Aug 16, 2005	7.297	7.323	7.281	7.323	31,906	+0.02(+0.21%)
Aug 15, 2005	7.281	7.307	7.276	7.307	20,303	+0.01(+0.07%)
Aug 12, 2005	7.271	7.307	7.271	7.302	23,784	+0.00(+0.00%)
Aug 11, 2005	7.287	7.318	7.271	7.302	19,143	-0.04(-0.49%)
Aug 10, 2005	7.266	7.369	7.266	7.338	38,094	+0.08(+1.07%)
Aug 09, 2005	7.266	7.276	7.250	7.261	44,668	+0.00(+0.00%)
Aug 08, 2005	7.250	7.261	7.250	7.261	16,436	-0.02(-0.21%)
Aug 05, 2005	7.338	7.338	7.255	7.276	44,281	-0.05(-0.64%)
Aug 04, 2005	7.318	7.333	7.261	7.323	42,735	-0.02(-0.21%)
Aug 03, 2005	7.302	7.338	7.297	7.338	48,149	+0.02(+0.28%)
Aug 02, 2005	7.292	7.318	7.292	7.318	43,701	+0.03(+0.35%)
Aug 01, 2005	7.266	7.302	7.266	7.292	27,652	+0.04(+0.50%)
Jul 29, 2005	7.287	7.292	7.255	7.255	54,143	-0.02(-0.21%)
Jul 28, 2005	7.266	7.292	7.240	7.271	59,171	+0.01(+0.07%)
Jul 27, 2005	7.266	7.266	7.214	7.266	43,121	+0.05(+0.72%)
Jul 26, 2005	7.116	7.214	7.116	7.214	67,873	+0.10(+1.45%)
Jul 25, 2005	7.188	7.193	7.111	7.111	55,497	-0.06(-0.79%)
Jul 22, 2005	7.219	7.224	7.059	7.168	193,951	-0.05(-0.72%)
Jul 21, 2005	7.287	7.287	7.204	7.219	91,271	-0.05(-0.64%)
Jul 20, 2005	7.276	7.287	7.266	7.266	36,933	-0.03(-0.35%)
Jul 19, 2005	7.261	7.312	7.261	7.292	92,818	-0.03(-0.42%)
Jul 18, 2005	7.431	7.447	7.323	7.323	92,818	-0.10(-1.39%)
Jul 15, 2005	7.514	7.519	7.405	7.426	117,182	-0.10(-1.37%)
Jul 14, 2005	7.509	7.530	7.488	7.530	33,646	+0.01(+0.07%)
Jul 13, 2005	7.555	7.555	7.431	7.524	74,254	+0.00(+0.00%)
Jul 12, 2005	7.483	7.524	7.462	7.524	29,585	+0.03(+0.34%)
Jul 11, 2005	7.457	7.499	7.411	7.499	17,016	-0.01(-0.14%)
Jul 08, 2005	7.509	7.561	7.509	7.509	27,845	-0.00(-0.01%)
Jul 07, 2005	7.468	7.519	7.447	7.510	34,420	+0.04(+0.57%)
Jul 06, 2005	7.421	7.478	7.421	7.468	16,629	+0.06(+0.77%)
Jul 05, 2005	7.421	7.504	7.400	7.411	39,641	-0.01(-0.14%)
Jul 01, 2005	7.431	7.436	7.405	7.421	29,779	-0.01(-0.07%)
Jun 30, 2005	7.493	7.493	7.426	7.426	32,486	-0.07(-0.90%)
Jun 29, 2005	7.452	7.519	7.452	7.493	57,431	-0.01(-0.07%)
Jun 28, 2005	7.380	7.540	7.380	7.499	91,271	+0.11(+1.54%)
Jun 27, 2005	7.364	7.421	7.364	7.385	23,784	-0.01(-0.07%)
Jun 24, 2005	7.395	7.426	7.359	7.390	19,143	+0.01(+0.14%)
Jun 23, 2005	7.354	7.390	7.338	7.380	19,337	+0.03(+0.35%)
Jun 22, 2005	7.297	7.354	7.276	7.354	25,911	+0.08(+1.07%)
Jun 21, 2005	7.255	7.276	7.250	7.276	33,453	+0.02(+0.29%)
Jun 20, 2005	7.266	7.266	7.240	7.255	16,823	+0.01(+0.14%)
Jun 17, 2005	7.276	7.276	7.245	7.245	33,453	-0.04(-0.57%)
Jun 16, 2005	7.224	7.287	7.224	7.287	20,497	+0.06(+0.79%)
Jun 15, 2005	7.199	7.230	7.199	7.230	19,723	+0.03(+0.43%)
Jun 14, 2005	7.178	7.240	7.168	7.199	48,342	-0.01(-0.07%)
Jun 13, 2005	7.240	7.240	7.193	7.204	24,944	-0.02(-0.21%)
Jun 10, 2005	7.235	7.235	7.219	7.219	10,248	-0.04(-0.50%)
Jun 09, 2005	7.255	7.261	7.245	7.255	9,475	-0.01(-0.07%)
Jun 08, 2005	7.261	7.318	7.219	7.261	51,243	-0.03(-0.35%)
Jun 07, 2005	7.255	7.287	7.245	7.287	25,138	+0.03(+0.36%)
Jun 06, 2005	7.271	7.271	7.230	7.261	34,033	-0.03(-0.43%)
Jun 03, 2005	7.318	7.318	7.255	7.292	39,641	+0.01(+0.14%)
Jun 02, 2005	7.230	7.281	7.230	7.281	29,585	+0.03(+0.43%)
Jun 01, 2005	7.178	7.255	7.178	7.250	66,519	+0.07(+1.01%)
May 31, 2005	7.142	7.178	7.142	7.178	32,099	+0.03(+0.43%)
May 27, 2005	7.193	7.209	7.090	7.147	156,243	-0.07(-0.93%)
May 26, 2005	7.235	7.235	7.188	7.214	33,839	-0.02(-0.29%)
May 25, 2005	7.297	7.302	7.235	7.235	29,585	-0.05(-0.71%)
May 24, 2005	7.276	7.302	7.261	7.287	13,535	-0.01(-0.07%)
May 23, 2005	7.281	7.302	7.240	7.292	22,431	+0.04(+0.57%)
May 20, 2005	7.193	7.292	7.193	7.250	27,071	+0.04(+0.50%)
May 19, 2005	7.188	7.240	7.188	7.214	19,917	+0.05(+0.65%)
May 18, 2005	7.193	7.224	7.168	7.168	32,099	-0.03(-0.36%)
May 17, 2005	7.168	7.224	7.168	7.193	12,569	+0.02(+0.29%)
May 16, 2005	7.157	7.183	7.157	7.173	26,491	+0.00(+0.00%)
May 13, 2005	7.173	7.173	7.152	7.173	6,961	+0.00(+0.00%)
May 12, 2005	7.188	7.188	7.142	7.173	19,143	-0.05(-0.64%)
May 11, 2005	7.173	7.219	7.121	7.219	46,409	+0.04(+0.58%)
May 10, 2005	7.064	7.178	7.064	7.178	41,188	+0.06(+0.87%)
May 09, 2005	7.162	7.168	7.116	7.116	35,386	-0.05(-0.65%)
May 06, 2005	7.121	7.199	7.121	7.162	15,663	-0.06(-0.86%)
May 05, 2005	7.162	7.224	7.137	7.224	17,016	+0.07(+1.01%)
May 04, 2005	7.126	7.152	7.111	7.152	18,563	+0.02(+0.22%)
May 03, 2005	7.059	7.147	7.059	7.137	36,547	+0.04(+0.51%)