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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.139	7.171	7.107	7.153	31,668	+0.06(+0.83%)
Sep 29, 2005	7.007	7.107	6.998	7.093	62,677	+0.09(+1.23%)
Sep 28, 2005	7.039	7.039	6.934	7.007	18,693	-0.02(-0.26%)
Sep 27, 2005	7.071	7.071	6.921	7.025	151,965	-0.05(-0.64%)
Sep 26, 2005	7.139	7.139	7.048	7.071	81,370	-0.06(-0.83%)
Sep 23, 2005	7.130	7.134	7.103	7.130	37,826	-0.00(-0.06%)
Sep 22, 2005	7.184	7.184	7.107	7.134	88,188	-0.05(-0.70%)
Sep 21, 2005	7.157	7.203	7.139	7.184	80,490	+0.05(+0.64%)
Sep 20, 2005	7.143	7.162	7.121	7.139	58,059	-0.00(-0.06%)
Sep 19, 2005	7.130	7.143	7.116	7.143	65,976	+0.01(+0.19%)
Sep 16, 2005	7.157	7.130	7.130	7.130	71,474	-0.04(-0.51%)
Sep 15, 2005	7.230	7.253	7.166	7.166	65,536	-0.06(-0.88%)
Sep 14, 2005	7.230	7.305	7.184	7.230	89,507	+0.00(+0.06%)
Sep 13, 2005	7.203	7.230	7.198	7.225	41,784	+0.06(+0.82%)
Sep 12, 2005	7.221	7.221	7.162	7.166	39,805	-0.08(-1.07%)
Sep 09, 2005	7.221	7.244	7.221	7.244	56,959	+0.03(+0.38%)
Sep 08, 2005	7.216	7.234	7.194	7.216	67,515	+0.00(+0.00%)
Sep 07, 2005	7.221	7.221	7.189	7.216	45,523	+0.00(+0.00%)
Sep 06, 2005	7.221	7.221	7.198	7.216	34,967	+0.00(+0.06%)
Sep 02, 2005	7.194	7.216	7.184	7.212	41,345	+0.00(+0.00%)
Sep 01, 2005	7.203	7.221	7.175	7.212	118,317	+0.00(+0.06%)
Aug 31, 2005	7.253	7.253	7.207	7.207	100,063	-0.05(-0.63%)
Aug 30, 2005	7.239	7.266	7.239	7.253	34,307	-0.00(-0.06%)
Aug 29, 2005	7.271	7.291	7.239	7.257	34,307	+0.00(+0.00%)
Aug 26, 2005	7.239	7.298	7.207	7.257	64,876	+0.00(+0.00%)
Aug 25, 2005	7.266	7.284	7.244	7.257	69,934	-0.01(-0.13%)
Aug 24, 2005	7.275	7.275	7.239	7.266	42,224	+0.01(+0.19%)
Aug 23, 2005	7.221	7.253	7.194	7.253	62,017	+0.03(+0.38%)
Aug 22, 2005	7.175	7.234	7.175	7.225	51,241	+0.06(+0.89%)
Aug 19, 2005	7.166	7.180	7.139	7.162	110,400	-0.00(-0.06%)
Aug 18, 2005	7.153	7.166	7.139	7.166	40,465	+0.01(+0.13%)
Aug 17, 2005	7.162	7.171	7.148	7.157	26,390	-0.01(-0.13%)
Aug 16, 2005	7.203	7.203	7.157	7.166	33,207	-0.03(-0.38%)
Aug 15, 2005	7.143	7.239	7.139	7.194	32,328	+0.03(+0.44%)
Aug 12, 2005	7.162	7.171	7.139	7.162	38,486	-0.00(-0.06%)
Aug 11, 2005	7.162	7.166	7.121	7.166	64,876	-0.02(-0.32%)
Aug 10, 2005	7.171	7.189	7.153	7.189	32,108	+0.02(+0.32%)
Aug 09, 2005	7.153	7.173	7.139	7.166	55,859	-0.00(-0.06%)
Aug 08, 2005	7.212	7.212	7.134	7.171	203,206	-0.04(-0.50%)
Aug 05, 2005	7.194	7.239	7.184	7.207	39,805	-0.00(-0.06%)
Aug 04, 2005	7.216	7.275	7.212	7.212	137,230	+0.01(+0.13%)
Aug 03, 2005	7.216	7.216	7.198	7.203	54,100	+0.00(+0.00%)
Aug 02, 2005	7.207	7.234	7.203	7.203	40,025	-0.00(-0.06%)
Aug 01, 2005	7.221	7.221	7.184	7.207	56,519	-0.02(-0.25%)
Jul 29, 2005	7.234	7.262	7.198	7.225	59,598	-0.04(-0.50%)
Jul 28, 2005	7.216	7.262	7.212	7.262	53,880	+0.05(+0.69%)
Jul 27, 2005	7.157	7.234	7.157	7.212	94,125	+0.01(+0.19%)
Jul 26, 2005	7.194	7.198	7.125	7.198	38,486	+0.05(+0.76%)
Jul 25, 2005	7.148	7.168	7.125	7.143	46,183	+0.03(+0.38%)
Jul 22, 2005	7.121	7.148	7.098	7.116	69,934	+0.01(+0.19%)
Jul 21, 2005	7.098	7.107	7.075	7.103	30,349	-0.00(-0.06%)
Jul 20, 2005	7.130	7.130	7.080	7.107	41,564	-0.00(-0.06%)
Jul 19, 2005	7.098	7.112	7.057	7.112	27,270	+0.01(+0.19%)
Jul 18, 2005	7.139	7.139	7.075	7.098	38,046	-0.01(-0.19%)
Jul 15, 2005	7.184	7.203	7.103	7.112	180,114	-0.07(-1.01%)
Jul 14, 2005	7.189	7.194	7.166	7.184	61,577	+0.00(+0.06%)
Jul 13, 2005	7.166	7.184	7.162	7.180	137,230	+0.01(+0.13%)
Jul 12, 2005	7.143	7.194	7.143	7.171	84,889	-0.02(-0.32%)
Jul 11, 2005	7.162	7.198	7.162	7.194	87,968	+0.00(+0.00%)
Jul 08, 2005	7.175	7.207	7.162	7.194	47,942	-0.01(-0.19%)
Jul 07, 2005	7.171	7.216	7.157	7.207	100,503	+0.03(+0.38%)
Jul 06, 2005	7.171	7.198	7.153	7.180	80,490	+0.01(+0.19%)
Jul 05, 2005	7.139	7.175	7.125	7.166	75,432	-0.02(-0.25%)
Jul 01, 2005	7.139	7.184	7.112	7.184	79,831	+0.05(+0.70%)
Jun 30, 2005	7.098	7.139	7.098	7.134	99,623	+0.00(+0.06%)
Jun 29, 2005	7.048	7.148	7.043	7.130	98,084	+0.08(+1.16%)
Jun 28, 2005	7.075	7.089	7.016	7.048	120,736	-0.05(-0.64%)
Jun 27, 2005	7.112	7.116	7.057	7.093	75,212	+0.00(+0.06%)
Jun 24, 2005	7.107	7.112	7.084	7.089	16,494	+0.01(+0.19%)
Jun 23, 2005	7.034	7.084	7.034	7.075	41,784	+0.03(+0.45%)
Jun 22, 2005	7.048	7.066	7.012	7.043	44,643	+0.01(+0.13%)
Jun 21, 2005	7.025	7.084	7.012	7.034	71,694	+0.01(+0.19%)
Jun 20, 2005	7.053	7.057	7.012	7.021	35,407	-0.03(-0.39%)
Jun 17, 2005	7.030	7.048	7.025	7.048	39,585	+0.01(+0.13%)
Jun 16, 2005	7.012	7.043	7.012	7.039	32,988	+0.05(+0.65%)
Jun 15, 2005	6.943	7.043	6.925	6.993	95,225	+0.05(+0.72%)
Jun 14, 2005	6.993	6.993	6.943	6.943	54,320	-0.01(-0.20%)
Jun 13, 2005	6.962	6.962	6.934	6.957	22,211	-0.02(-0.33%)
Jun 10, 2005	6.934	6.993	6.934	6.980	32,328	-0.03(-0.39%)
Jun 09, 2005	7.021	7.021	6.962	7.007	71,034	-0.03(-0.45%)
Jun 08, 2005	7.043	7.048	7.003	7.039	94,785	-0.01(-0.19%)
Jun 07, 2005	7.034	7.071	7.012	7.053	82,690	-0.01(-0.19%)
Jun 06, 2005	7.003	7.066	7.003	7.066	81,590	+0.03(+0.45%)
Jun 03, 2005	7.053	7.062	7.012	7.034	66,415	-0.01(-0.19%)
Jun 02, 2005	7.025	7.057	6.993	7.048	76,092	+0.01(+0.19%)
Jun 01, 2005	7.016	7.034	6.957	7.034	79,831	+0.00(+0.06%)
May 31, 2005	6.939	7.039	6.939	7.030	60,698	+0.07(+0.98%)
May 27, 2005	6.975	6.984	6.948	6.962	34,967	+0.00(+0.07%)
May 26, 2005	6.943	6.962	6.925	6.957	51,681	+0.01(+0.20%)
May 25, 2005	6.948	6.989	6.943	6.943	33,867	-0.03(-0.46%)
May 24, 2005	6.957	6.980	6.939	6.975	55,419	+0.02(+0.26%)
May 23, 2005	6.943	6.962	6.925	6.957	46,623	+0.05(+0.66%)
May 20, 2005	6.898	6.939	6.898	6.912	49,262	-0.03(-0.46%)
May 19, 2005	6.912	6.943	6.898	6.943	33,867	+0.05(+0.73%)
May 18, 2005	6.902	6.934	6.889	6.893	113,039	+0.00(+0.00%)
May 17, 2005	6.916	6.939	6.871	6.893	108,200	-0.03(-0.39%)
May 16, 2005	6.880	6.921	6.880	6.921	35,847	+0.04(+0.59%)
May 13, 2005	6.884	6.902	6.880	6.880	12,755	-0.00(-0.07%)
May 12, 2005	6.884	6.884	6.843	6.884	49,262	+0.02(+0.26%)
May 11, 2005	6.871	6.902	6.866	6.866	34,307	-0.03(-0.46%)
May 10, 2005	6.866	6.907	6.852	6.898	20,452	+0.03(+0.46%)
May 09, 2005	6.821	6.866	6.821	6.866	29,689	+0.04(+0.53%)
May 06, 2005	6.898	6.898	6.830	6.830	21,772	-0.07(-0.99%)
May 05, 2005	6.880	6.907	6.866	6.898	99,184	+0.02(+0.26%)
May 04, 2005	6.843	6.880	6.830	6.880	65,096	+0.00(+0.07%)
May 03, 2005	6.843	6.875	6.839	6.875	35,187	+0.03(+0.47%)
May 02, 2005	6.848	6.875	6.821	6.843	60,258	-0.02(-0.27%)
Apr 29, 2005	6.884	6.889	6.852	6.862	57,399	-0.01(-0.13%)
Apr 28, 2005	6.852	6.884	6.852	6.871	47,942	+0.05(+0.73%)
Apr 27, 2005	6.807	6.839	6.802	6.821	44,863	+0.03(+0.40%)
Apr 26, 2005	6.757	6.793	6.748	6.793	40,025	+0.05(+0.74%)
Apr 25, 2005	6.716	6.748	6.716	6.743	32,988	+0.03(+0.41%)
Apr 22, 2005	6.707	6.716	6.698	6.716	25,510	-0.00(-0.07%)
Apr 21, 2005	6.698	6.798	6.693	6.721	41,784	+0.00(+0.00%)
Apr 20, 2005	6.712	6.743	6.693	6.721	51,021	+0.00(+0.00%)
Apr 19, 2005	6.689	6.734	6.684	6.721	45,743	+0.03(+0.48%)
Apr 18, 2005	6.648	6.689	6.643	6.689	30,568	+0.03(+0.48%)
Apr 15, 2005	6.657	6.657	6.621	6.657	25,730	+0.01(+0.14%)
Apr 14, 2005	6.634	6.648	6.598	6.648	75,432	+0.00(+0.00%)
Apr 13, 2005	6.634	6.671	6.621	6.648	36,506	+0.02(+0.34%)
Apr 12, 2005	6.602	6.634	6.593	6.625	27,929	+0.03(+0.48%)
Apr 11, 2005	6.652	6.652	6.593	6.593	64,656	-0.05(-0.68%)
Apr 08, 2005	6.616	6.657	6.616	6.639	26,830	-0.01(-0.21%)
Apr 07, 2005	6.621	6.652	6.616	6.652	19,572	+0.02(+0.27%)
Apr 06, 2005	6.593	6.634	6.589	6.634	34,527	+0.04(+0.62%)
Apr 05, 2005	6.648	6.648	6.571	6.593	38,486	-0.10(-1.43%)
Apr 04, 2005	6.643	6.693	6.593	6.689	21,112	+0.05(+0.82%)
Apr 01, 2005	6.607	6.684	6.584	6.634	47,282	+0.04(+0.62%)
Mar 31, 2005	6.589	6.593	6.489	6.593	59,378	+0.06(+0.97%)
Mar 30, 2005	6.411	6.571	6.384	6.530	73,233	+0.12(+1.92%)
Mar 29, 2005	6.411	6.411	6.375	6.407	42,444	-0.00(-0.07%)
Mar 28, 2005	6.457	6.461	6.384	6.411	73,233	-0.01(-0.21%)
Mar 24, 2005	6.389	6.471	6.380	6.425	48,382	+0.05(+0.71%)
Mar 23, 2005	6.502	6.502	6.320	6.380	137,890	-0.13(-1.96%)
Mar 22, 2005	6.571	6.571	6.507	6.507	134,591	-0.07(-1.11%)
Mar 21, 2005	6.625	6.634	6.552	6.580	132,172	-0.06(-0.96%)
Mar 18, 2005	6.684	6.684	6.630	6.643	48,382	-0.04(-0.61%)
Mar 17, 2005	6.671	6.684	6.662	6.684	9,896	-0.02(-0.27%)
Mar 16, 2005	6.821	6.821	6.671	6.702	104,682	-0.12(-1.73%)
Mar 15, 2005	6.666	6.966	6.666	6.821	144,707	+0.14(+2.11%)
Mar 14, 2005	6.689	6.693	6.616	6.680	180,334	-0.04(-0.61%)
Mar 11, 2005	6.757	6.793	6.702	6.721	45,303	-0.12(-1.73%)
Mar 10, 2005	6.875	6.902	6.712	6.839	109,080	-0.04(-0.53%)
Mar 09, 2005	6.925	6.925	6.875	6.875	45,083	-0.06(-0.92%)
Mar 08, 2005	6.925	6.998	6.925	6.939	29,689	+0.00(+0.00%)
Mar 07, 2005	6.971	7.016	6.934	6.939	58,938	-0.10(-1.48%)
Mar 04, 2005	7.025	7.116	7.003	7.043	60,917	+0.08(+1.18%)
Mar 03, 2005	6.957	7.003	6.934	6.962	34,967	+0.02(+0.33%)
Mar 02, 2005	6.893	6.957	6.884	6.939	77,192	+0.03(+0.46%)
Mar 01, 2005	6.912	6.939	6.875	6.907	52,780	-0.00(-0.07%)
Feb 28, 2005	7.003	7.003	6.871	6.912	77,412	-0.07(-0.98%)
Feb 25, 2005	6.943	6.980	6.902	6.980	37,386	+0.09(+1.25%)
Feb 24, 2005	6.839	6.893	6.802	6.893	53,880	+0.06(+0.93%)
Feb 23, 2005	6.752	6.830	6.689	6.830	68,615	+0.07(+1.08%)
Feb 22, 2005	6.857	6.866	6.739	6.757	112,159	-0.10(-1.46%)
Feb 18, 2005	6.934	6.948	6.843	6.857	94,785	-0.10(-1.50%)
Feb 17, 2005	6.934	6.993	6.934	6.962	73,233	-0.04(-0.52%)
Feb 16, 2005	7.093	7.134	6.998	6.998	69,714	-0.07(-0.97%)
Feb 15, 2005	7.075	7.080	7.048	7.066	90,167	+0.00(+0.00%)
Feb 14, 2005	7.030	7.066	7.025	7.066	75,432	+0.03(+0.39%)
Feb 11, 2005	7.003	7.039	7.003	7.039	49,262	+0.02(+0.26%)
Feb 10, 2005	6.993	7.021	6.980	7.021	46,843	+0.04(+0.59%)
Feb 09, 2005	6.957	6.980	6.939	6.980	78,071	+0.02(+0.33%)
Feb 08, 2005	6.957	6.971	6.934	6.957	60,258	+0.02(+0.26%)
Feb 07, 2005	6.943	6.957	6.921	6.939	41,784	+0.01(+0.13%)
Feb 04, 2005	6.889	6.934	6.889	6.930	110,620	+0.05(+0.79%)
Feb 03, 2005	6.889	6.889	6.816	6.875	129,313	-0.03(-0.46%)
Feb 02, 2005	6.912	6.912	6.889	6.907	30,349	-0.00(-0.07%)
Feb 01, 2005	6.889	6.912	6.880	6.912	58,059	+0.00(+0.00%)
Jan 31, 2005	6.880	6.916	6.880	6.912	52,780	+0.02(+0.26%)
Jan 28, 2005	6.898	6.912	6.880	6.893	47,942	-0.00(-0.07%)
Jan 27, 2005	6.884	6.902	6.866	6.898	46,403	+0.02(+0.33%)
Jan 26, 2005	6.880	6.893	6.866	6.875	49,042	+0.01(+0.13%)
Jan 25, 2005	6.884	6.884	6.857	6.866	31,448	-0.01(-0.20%)
Jan 24, 2005	6.880	6.884	6.862	6.880	38,266	+0.00(+0.07%)
Jan 21, 2005	6.912	6.912	6.834	6.875	89,947	-0.02(-0.33%)
Jan 20, 2005	6.912	6.916	6.893	6.898	49,702	-0.01(-0.13%)
Jan 19, 2005	6.912	6.916	6.884	6.907	78,511	-0.00(-0.07%)
Jan 18, 2005	6.857	6.912	6.852	6.912	49,262	+0.04(+0.53%)
Jan 14, 2005	6.852	6.875	6.816	6.875	40,465	+0.02(+0.27%)
Jan 13, 2005	6.866	6.875	6.852	6.857	24,411	+0.01(+0.13%)
Jan 12, 2005	6.884	6.884	6.848	6.848	29,249	-0.01(-0.13%)
Jan 11, 2005	6.875	6.875	6.834	6.857	76,532	+0.00(+0.00%)
Jan 10, 2005	6.862	6.866	6.830	6.857	26,390	+0.00(+0.07%)
Jan 07, 2005	6.802	6.857	6.802	6.852	63,117	+0.04(+0.60%)
Jan 06, 2005	6.821	6.830	6.793	6.812	51,241	+0.00(+0.07%)
Jan 05, 2005	6.802	6.821	6.802	6.807	25,730	+0.00(+0.07%)
Jan 04, 2005	6.821	6.830	6.784	6.802	35,187	-0.03(-0.47%)
Jan 03, 2005	6.857	6.857	6.802	6.834	87,088	-0.02(-0.33%)
Dec 31, 2004	6.857	6.857	6.848	6.857	28,149	+0.01(+0.13%)
Dec 30, 2004	6.816	6.848	6.793	6.848	90,607	+0.04(+0.53%)
Dec 29, 2004	6.821	6.862	6.807	6.812	93,686	+0.01(+0.13%)
Dec 28, 2004	6.802	6.821	6.798	6.802	69,934	+0.00(+0.07%)
Dec 27, 2004	6.807	6.816	6.780	6.798	26,390	-0.00(-0.07%)
Dec 23, 2004	6.812	6.816	6.798	6.802	43,764	+0.01(+0.13%)
Dec 22, 2004	6.798	6.821	6.771	6.793	90,387	-0.00(-0.07%)
Dec 21, 2004	6.798	6.807	6.762	6.798	26,170	+0.03(+0.47%)
Dec 20, 2004	6.762	6.802	6.762	6.766	50,581	-0.00(-0.07%)
Dec 17, 2004	6.752	6.775	6.734	6.771	36,506	+0.03(+0.40%)
Dec 16, 2004	6.730	6.752	6.730	6.743	58,278	+0.00(+0.00%)
Dec 15, 2004	6.752	6.771	6.734	6.743	27,270	+0.00(+0.00%)
Dec 14, 2004	6.712	6.748	6.680	6.743	53,000	+0.02(+0.27%)
Dec 13, 2004	6.716	6.748	6.712	6.725	59,598	-0.00(-0.07%)
Dec 10, 2004	6.775	6.775	6.730	6.730	59,378	-0.03(-0.40%)
Dec 09, 2004	6.730	6.757	6.712	6.757	65,096	+0.03(+0.41%)
Dec 08, 2004	6.693	6.734	6.684	6.730	42,664	+0.05(+0.68%)
Dec 07, 2004	6.662	6.684	6.662	6.684	21,772	+0.03(+0.48%)
Dec 06, 2004	6.684	6.689	6.639	6.652	62,237	-0.03(-0.48%)
Dec 03, 2004	6.671	6.748	6.643	6.684	71,694	+0.04(+0.55%)
Dec 02, 2004	6.648	6.666	6.611	6.648	81,810	-0.00(-0.07%)
Dec 01, 2004	6.657	6.684	6.639	6.652	119,636	-0.00(-0.07%)
Nov 30, 2004	6.721	6.721	6.652	6.657	126,894	-0.05(-0.75%)
Nov 29, 2004	6.798	6.798	6.702	6.707	99,404	-0.09(-1.34%)
Nov 26, 2004	6.775	6.798	6.775	6.798	8,356	+0.01(+0.20%)
Nov 24, 2004	6.798	6.798	6.752	6.784	48,382	+0.00(+0.00%)
Nov 23, 2004	6.748	6.798	6.743	6.784	100,503	+0.03(+0.40%)
Nov 22, 2004	6.734	6.766	6.734	6.757	37,826	+0.02(+0.34%)
Nov 19, 2004	6.775	6.807	6.734	6.734	39,805	-0.03(-0.47%)
Nov 18, 2004	6.771	6.784	6.752	6.766	24,631	+0.00(+0.07%)
Nov 17, 2004	6.743	6.780	6.743	6.762	32,328	+0.05(+0.81%)
Nov 16, 2004	6.802	6.802	6.707	6.707	81,150	-0.08(-1.14%)
Nov 15, 2004	6.802	6.812	6.780	6.784	73,013	-0.01(-0.20%)
Nov 12, 2004	6.807	6.807	6.793	6.798	22,431	-0.01(-0.13%)
Nov 11, 2004	6.766	6.812	6.725	6.807	51,241	+0.07(+1.01%)
Nov 10, 2004	6.752	6.757	6.734	6.739	47,942	+0.03(+0.41%)
Nov 09, 2004	6.625	6.730	6.593	6.712	89,067	+0.05(+0.82%)
Nov 08, 2004	6.712	6.730	6.616	6.657	98,744	-0.11(-1.68%)
Nov 05, 2004	6.812	6.812	6.730	6.771	107,101	-0.04(-0.53%)
Nov 04, 2004	6.802	6.816	6.789	6.807	31,448	+0.00(+0.07%)
Nov 03, 2004	6.789	6.802	6.775	6.802	43,104	+0.01(+0.20%)
Nov 02, 2004	6.807	6.812	6.784	6.789	43,324	-0.02(-0.27%)
Nov 01, 2004	6.807	6.812	6.798	6.807	24,191	-0.02(-0.27%)
Oct 29, 2004	6.802	6.825	6.802	6.825	80,710	+0.02(+0.27%)
Oct 28, 2004	6.802	6.816	6.780	6.807	56,079	+0.01(+0.13%)
Oct 27, 2004	6.816	6.816	6.775	6.798	25,950	-0.02(-0.27%)
Oct 26, 2004	6.802	6.816	6.798	6.816	23,531	+0.02(+0.27%)
Oct 25, 2004	6.793	6.816	6.793	6.798	31,668	+0.02(+0.27%)
Oct 22, 2004	6.780	6.798	6.775	6.780	33,207	+0.00(+0.00%)
Oct 21, 2004	6.730	6.784	6.730	6.780	62,457	+0.02(+0.34%)
Oct 20, 2004	6.730	6.757	6.721	6.757	44,643	+0.03(+0.47%)
Oct 19, 2004	6.684	6.730	6.684	6.725	154,164	+0.04(+0.61%)
Oct 18, 2004	6.680	6.693	6.666	6.684	70,374	+0.00(+0.00%)
Oct 15, 2004	6.702	6.707	6.684	6.684	38,046	-0.02(-0.34%)
Oct 14, 2004	6.702	6.716	6.680	6.707	108,420	+0.01(+0.14%)
Oct 13, 2004	6.684	6.725	6.680	6.698	50,141	-0.02(-0.34%)
Oct 12, 2004	6.707	6.730	6.698	6.721	37,386	+0.01(+0.20%)
Oct 11, 2004	6.693	6.707	6.675	6.707	49,921	+0.01(+0.20%)
Oct 08, 2004	6.666	6.702	6.666	6.693	79,611	+0.04(+0.55%)
Oct 07, 2004	6.675	6.693	6.643	6.657	47,282	-0.03(-0.41%)
Oct 06, 2004	6.634	6.702	6.625	6.684	62,237	+0.05(+0.68%)
Oct 05, 2004	6.625	6.666	6.625	6.639	60,917	-0.02(-0.27%)
Oct 04, 2004	6.648	6.657	6.616	6.657	61,357	-0.02(-0.34%)