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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.877	6.904	6.791	6.791	81,510	-0.07(-0.99%)
Apr 27, 2006	6.976	6.976	6.800	6.858	51,247	-0.03(-0.39%)
Apr 26, 2006	6.958	6.958	6.886	6.886	75,104	+0.00(+0.07%)
Apr 25, 2006	6.967	7.026	6.881	6.881	121,271	-0.05(-0.65%)
Apr 24, 2006	6.917	6.953	6.917	6.926	16,125	+0.00(+0.00%)
Apr 21, 2006	6.922	6.958	6.890	6.926	31,809	+0.04(+0.59%)
Apr 20, 2006	6.922	6.944	6.849	6.886	77,755	+0.00(+0.00%)
Apr 19, 2006	6.944	6.944	6.858	6.886	53,898	-0.02(-0.26%)
Apr 18, 2006	6.881	6.922	6.881	6.904	22,531	+0.04(+0.53%)
Apr 17, 2006	6.845	6.908	6.836	6.867	71,349	+0.02(+0.26%)
Apr 13, 2006	6.867	6.867	6.818	6.849	45,062	-0.02(-0.26%)
Apr 12, 2006	6.935	6.935	6.768	6.867	119,946	-0.04(-0.59%)
Apr 11, 2006	6.922	7.017	6.904	6.908	58,095	-0.05(-0.65%)
Apr 10, 2006	6.999	7.040	6.926	6.953	102,274	-0.06(-0.90%)
Apr 07, 2006	7.135	7.135	7.017	7.017	30,483	-0.05(-0.64%)
Apr 06, 2006	7.017	7.062	6.949	7.062	49,480	+0.06(+0.84%)
Apr 05, 2006	7.008	7.008	6.949	7.003	54,561	+0.03(+0.45%)
Apr 04, 2006	7.080	7.089	6.953	6.972	70,465	-0.10(-1.41%)
Apr 03, 2006	7.026	7.071	7.017	7.071	35,122	+0.03(+0.39%)
Mar 31, 2006	7.062	7.062	7.021	7.044	31,367	-0.02(-0.26%)
Mar 30, 2006	7.116	7.116	7.035	7.062	40,423	+0.04(+0.52%)
Mar 29, 2006	7.026	7.085	7.018	7.026	17,892	+0.00(+0.00%)
Mar 28, 2006	7.085	7.085	7.017	7.026	41,086	-0.02(-0.32%)
Mar 27, 2006	7.130	7.130	7.040	7.049	14,800	-0.04(-0.51%)
Mar 24, 2006	7.089	7.089	7.049	7.085	12,149	-0.01(-0.13%)
Mar 23, 2006	7.062	7.103	7.058	7.094	41,528	+0.04(+0.51%)
Mar 22, 2006	7.080	7.080	7.053	7.058	34,238	+0.00(+0.06%)
Mar 21, 2006	7.058	7.067	7.043	7.053	17,892	+0.01(+0.19%)
Mar 20, 2006	7.021	7.049	6.994	7.040	19,880	+0.00(+0.06%)
Mar 17, 2006	7.062	7.084	6.949	7.035	50,364	-0.05(-0.70%)
Mar 16, 2006	7.085	7.103	7.044	7.085	78,639	+0.00(+0.00%)
Mar 15, 2006	7.021	7.085	6.981	7.085	80,406	+0.02(+0.32%)
Mar 14, 2006	6.913	7.062	6.904	7.062	80,406	+0.11(+1.56%)
Mar 13, 2006	6.972	7.017	6.949	6.953	13,032	-0.05(-0.65%)
Mar 10, 2006	6.949	6.999	6.926	6.999	13,916	+0.05(+0.65%)
Mar 09, 2006	6.890	6.953	6.867	6.953	43,074	+0.06(+0.92%)
Mar 08, 2006	6.858	6.899	6.836	6.890	14,579	-0.00(-0.07%)
Mar 07, 2006	6.963	6.985	6.881	6.895	67,594	-0.04(-0.59%)
Mar 06, 2006	6.990	6.990	6.926	6.935	41,970	-0.04(-0.58%)
Mar 03, 2006	7.017	7.040	6.949	6.976	40,423	-0.05(-0.77%)
Mar 02, 2006	7.035	7.040	6.999	7.030	18,555	+0.05(+0.65%)
Mar 01, 2006	6.976	7.040	6.976	6.985	16,125	-0.01(-0.19%)
Feb 28, 2006	7.040	7.058	6.985	6.999	90,788	-0.04(-0.58%)
Feb 27, 2006	7.021	7.040	7.017	7.040	15,683	+0.04(+0.58%)
Feb 24, 2006	7.021	7.036	6.994	6.999	68,919	-0.03(-0.45%)
Feb 23, 2006	7.062	7.062	7.017	7.030	20,101	-0.04(-0.58%)
Feb 22, 2006	7.058	7.098	7.040	7.071	41,307	+0.03(+0.45%)
Feb 21, 2006	7.053	7.107	7.008	7.040	46,167	-0.06(-0.83%)
Feb 17, 2006	7.085	7.098	7.044	7.098	33,797	+0.04(+0.58%)
Feb 16, 2006	7.062	7.062	7.017	7.058	14,579	+0.01(+0.13%)
Feb 15, 2006	7.030	7.062	7.012	7.049	20,322	+0.02(+0.32%)
Feb 14, 2006	7.040	7.071	7.017	7.026	24,298	-0.05(-0.64%)
Feb 13, 2006	7.076	7.096	7.040	7.071	37,110	+0.03(+0.39%)
Feb 10, 2006	7.080	7.089	6.999	7.044	24,519	-0.03(-0.38%)
Feb 09, 2006	7.021	7.071	7.021	7.071	39,098	+0.08(+1.10%)
Feb 08, 2006	7.012	7.026	6.985	6.994	33,797	-0.02(-0.26%)
Feb 07, 2006	7.012	7.044	6.972	7.012	74,000	+0.01(+0.19%)
Feb 06, 2006	6.967	7.035	6.935	6.999	96,752	+0.04(+0.52%)
Feb 03, 2006	6.931	6.963	6.926	6.963	55,224	+0.02(+0.33%)
Feb 02, 2006	6.922	6.958	6.908	6.940	42,191	+0.02(+0.26%)
Feb 01, 2006	7.017	7.044	6.881	6.922	151,534	-0.09(-1.29%)
Jan 31, 2006	6.944	7.017	6.944	7.012	60,304	-0.02(-0.32%)
Jan 30, 2006	7.049	7.049	7.026	7.035	33,134	+0.01(+0.19%)
Jan 27, 2006	7.040	7.080	6.999	7.021	63,397	-0.02(-0.26%)
Jan 26, 2006	7.040	7.062	7.017	7.040	50,585	+0.00(+0.00%)
Jan 25, 2006	7.116	7.116	6.999	7.040	145,349	-0.05(-0.64%)
Jan 24, 2006	7.071	7.094	7.062	7.085	47,713	+0.05(+0.71%)
Jan 23, 2006	7.080	7.107	7.035	7.035	77,313	-0.06(-0.83%)
Jan 20, 2006	7.080	7.103	7.051	7.094	53,015	+0.02(+0.26%)
Jan 19, 2006	7.080	7.080	7.058	7.076	19,217	+0.00(+0.06%)
Jan 18, 2006	7.017	7.071	6.985	7.071	83,056	+0.05(+0.77%)
Jan 17, 2006	7.017	7.017	6.990	7.017	89,904	+0.00(+0.00%)
Jan 13, 2006	7.144	7.144	6.990	7.017	85,707	-0.05(-0.64%)
Jan 12, 2006	7.062	7.121	7.035	7.062	49,038	+0.02(+0.32%)
Jan 11, 2006	7.040	7.080	7.035	7.040	42,632	-0.02(-0.26%)
Jan 10, 2006	7.026	7.071	7.012	7.058	70,907	+0.01(+0.13%)
Jan 09, 2006	7.049	7.085	6.990	7.049	92,997	-0.00(-0.06%)
Jan 06, 2006	6.949	7.067	6.949	7.053	89,462	+0.04(+0.52%)
Jan 05, 2006	7.003	7.021	6.981	7.017	28,053	+0.00(+0.00%)
Jan 04, 2006	6.999	7.017	6.967	7.017	41,970	+0.02(+0.26%)
Jan 03, 2006	6.999	7.021	6.963	6.999	37,331	-0.02(-0.32%)
Dec 30, 2005	6.999	7.030	6.999	7.021	51,027	-0.01(-0.13%)
Dec 29, 2005	7.058	7.058	7.003	7.030	42,412	-0.00(-0.06%)
Dec 28, 2005	7.103	7.130	7.003	7.035	130,991	-0.08(-1.08%)
Dec 27, 2005	7.107	7.166	7.089	7.112	56,549	-0.03(-0.44%)
Dec 23, 2005	7.162	7.184	7.121	7.144	62,071	-0.03(-0.38%)
Dec 22, 2005	7.193	7.202	7.121	7.171	110,448	+0.00(+0.00%)
Dec 21, 2005	7.189	7.189	7.112	7.171	49,480	-0.01(-0.19%)
Dec 20, 2005	7.180	7.216	7.166	7.184	51,027	-0.02(-0.25%)
Dec 19, 2005	7.184	7.230	7.112	7.202	36,447	+0.02(+0.25%)
Dec 16, 2005	7.230	7.243	7.180	7.184	58,758	-0.01(-0.13%)
Dec 15, 2005	7.175	7.243	7.166	7.193	68,477	-0.02(-0.25%)
Dec 14, 2005	7.171	7.212	7.138	7.212	58,537	+0.03(+0.44%)
Dec 13, 2005	7.153	7.189	7.148	7.180	48,155	-0.05(-0.69%)
Dec 12, 2005	7.153	7.230	7.153	7.230	66,268	+0.04(+0.50%)
Dec 09, 2005	7.148	7.193	7.126	7.193	27,391	+0.05(+0.63%)
Dec 08, 2005	7.071	7.153	7.071	7.148	33,576	+0.04(+0.57%)
Dec 07, 2005	7.121	7.121	7.044	7.107	41,307	+0.03(+0.38%)
Dec 06, 2005	7.017	7.085	7.017	7.080	81,952	+0.03(+0.45%)
Dec 05, 2005	7.062	7.076	7.040	7.049	19,438	-0.05(-0.70%)
Dec 02, 2005	7.035	7.098	6.994	7.098	24,740	+0.06(+0.91%)
Dec 01, 2005	6.972	7.053	6.972	7.035	46,829	+0.07(+0.97%)
Nov 30, 2005	7.017	7.021	6.931	6.967	74,000	+0.01(+0.13%)
Nov 29, 2005	7.003	7.017	6.926	6.958	62,734	+0.07(+0.99%)
Nov 28, 2005	6.949	6.967	6.890	6.890	56,549	+0.01(+0.13%)
Nov 25, 2005	6.872	6.899	6.872	6.881	11,044	+0.03(+0.40%)
Nov 23, 2005	6.804	6.867	6.804	6.854	20,543	+0.05(+0.66%)
Nov 22, 2005	6.795	6.813	6.772	6.809	68,256	+0.03(+0.47%)
Nov 21, 2005	6.772	6.791	6.768	6.777	38,877	+0.01(+0.20%)
Nov 18, 2005	6.863	6.863	6.723	6.763	197,260	-0.09(-1.32%)
Nov 17, 2005	6.877	6.877	6.840	6.854	12,149	-0.02(-0.26%)
Nov 16, 2005	6.822	6.877	6.822	6.872	43,516	+0.05(+0.73%)
Nov 15, 2005	6.827	6.840	6.822	6.822	45,946	-0.01(-0.13%)
Nov 14, 2005	6.840	6.845	6.827	6.831	66,047	-0.02(-0.33%)
Nov 11, 2005	6.854	6.854	6.849	6.854	11,928	+0.00(+0.07%)
Nov 10, 2005	6.890	6.904	6.822	6.849	86,812	-0.08(-1.11%)
Nov 09, 2005	6.926	6.926	6.895	6.926	37,110	-0.01(-0.20%)
Nov 08, 2005	6.877	6.953	6.877	6.940	41,086	+0.06(+0.86%)
Nov 07, 2005	6.858	6.940	6.858	6.881	60,525	+0.01(+0.20%)
Nov 04, 2005	6.858	6.913	6.858	6.867	43,295	-0.03(-0.46%)
Nov 03, 2005	6.917	6.922	6.881	6.899	19,438	-0.02(-0.26%)
Nov 02, 2005	6.886	6.917	6.886	6.917	28,053	+0.02(+0.26%)
Nov 01, 2005	6.863	6.899	6.858	6.899	103,379	+0.02(+0.26%)
Oct 31, 2005	6.881	6.895	6.867	6.881	29,379	+0.01(+0.13%)
Oct 28, 2005	6.854	6.895	6.836	6.872	31,367	+0.02(+0.33%)
Oct 27, 2005	6.809	6.881	6.809	6.849	41,970	+0.04(+0.53%)
Oct 26, 2005	6.931	6.931	6.813	6.813	48,818	-0.08(-1.12%)
Oct 25, 2005	6.858	6.926	6.836	6.890	36,668	+0.03(+0.40%)
Oct 24, 2005	6.818	6.867	6.818	6.863	23,856	+0.01(+0.13%)
Oct 21, 2005	6.845	6.872	6.795	6.854	53,015	-0.03(-0.39%)
Oct 20, 2005	6.777	6.935	6.754	6.881	111,994	+0.12(+1.81%)
Oct 19, 2005	6.795	6.800	6.754	6.759	31,809	-0.04(-0.53%)
Oct 18, 2005	6.795	6.813	6.763	6.795	103,821	-0.01(-0.13%)
Oct 17, 2005	6.813	6.858	6.800	6.804	67,373	-0.00(-0.07%)
Oct 14, 2005	6.849	6.854	6.795	6.809	80,185	-0.04(-0.53%)
Oct 13, 2005	6.899	6.913	6.768	6.845	51,247	-0.09(-1.31%)
Oct 12, 2005	7.126	7.126	6.904	6.935	118,842	-0.17(-2.36%)
Oct 11, 2005	7.107	7.107	7.003	7.103	43,295	+0.03(+0.38%)
Oct 10, 2005	7.053	7.076	7.012	7.076	44,179	+0.03(+0.39%)
Oct 07, 2005	7.040	7.053	7.003	7.049	33,576	+0.00(+0.06%)
Oct 06, 2005	7.040	7.062	7.026	7.044	23,194	-0.01(-0.19%)
Oct 05, 2005	7.085	7.094	7.058	7.058	18,334	-0.04(-0.51%)
Oct 04, 2005	7.107	7.107	7.089	7.094	7,510	-0.01(-0.19%)
Oct 03, 2005	7.162	7.162	7.089	7.107	56,107	-0.01(-0.19%)
Sep 30, 2005	7.107	7.139	7.076	7.121	31,809	+0.06(+0.83%)
Sep 29, 2005	6.976	7.076	6.967	7.062	62,955	+0.09(+1.23%)
Sep 28, 2005	7.008	7.008	6.904	6.976	18,776	-0.02(-0.26%)
Sep 27, 2005	7.040	7.040	6.890	6.994	152,639	-0.05(-0.64%)
Sep 26, 2005	7.107	7.107	7.017	7.040	81,731	-0.06(-0.83%)
Sep 23, 2005	7.098	7.103	7.071	7.098	37,994	-0.00(-0.06%)
Sep 22, 2005	7.153	7.153	7.076	7.103	88,579	-0.05(-0.70%)
Sep 21, 2005	7.126	7.171	7.107	7.153	80,847	+0.05(+0.64%)
Sep 20, 2005	7.112	7.130	7.089	7.107	58,316	-0.00(-0.06%)
Sep 19, 2005	7.098	7.112	7.085	7.112	66,268	+0.01(+0.19%)
Sep 16, 2005	7.126	7.098	7.098	7.098	71,791	-0.04(-0.51%)
Sep 15, 2005	7.198	7.221	7.135	7.135	65,827	-0.06(-0.88%)
Sep 14, 2005	7.198	7.273	7.153	7.198	89,904	+0.00(+0.06%)
Sep 13, 2005	7.171	7.198	7.166	7.193	41,970	+0.06(+0.82%)
Sep 12, 2005	7.189	7.189	7.130	7.135	39,982	-0.08(-1.07%)
Sep 09, 2005	7.189	7.212	7.189	7.212	57,212	+0.03(+0.38%)
Sep 08, 2005	7.184	7.202	7.162	7.184	67,815	+0.00(+0.00%)
Sep 07, 2005	7.189	7.189	7.157	7.184	45,725	+0.00(+0.00%)
Sep 06, 2005	7.189	7.189	7.166	7.184	35,122	+0.00(+0.06%)
Sep 02, 2005	7.162	7.184	7.153	7.180	41,528	+0.00(+0.00%)
Sep 01, 2005	7.171	7.189	7.144	7.180	118,842	+0.00(+0.06%)
Aug 31, 2005	7.221	7.221	7.175	7.175	100,507	-0.05(-0.63%)
Aug 30, 2005	7.207	7.234	7.207	7.221	34,459	-0.00(-0.06%)
Aug 29, 2005	7.239	7.258	7.207	7.225	34,459	+0.00(+0.00%)
Aug 26, 2005	7.207	7.266	7.175	7.225	65,164	+0.00(+0.00%)
Aug 25, 2005	7.234	7.252	7.212	7.225	70,244	-0.01(-0.13%)
Aug 24, 2005	7.243	7.243	7.207	7.234	42,412	+0.01(+0.19%)
Aug 23, 2005	7.189	7.221	7.162	7.221	62,292	+0.03(+0.38%)
Aug 22, 2005	7.144	7.202	7.144	7.193	51,468	+0.06(+0.89%)
Aug 19, 2005	7.135	7.148	7.107	7.130	110,889	-0.00(-0.06%)
Aug 18, 2005	7.121	7.135	7.107	7.135	40,644	+0.01(+0.13%)
Aug 17, 2005	7.130	7.139	7.116	7.126	26,507	-0.01(-0.13%)
Aug 16, 2005	7.171	7.171	7.126	7.135	33,355	-0.03(-0.38%)
Aug 15, 2005	7.112	7.207	7.107	7.162	32,471	+0.03(+0.44%)
Aug 12, 2005	7.130	7.139	7.107	7.130	38,656	-0.00(-0.06%)
Aug 11, 2005	7.130	7.135	7.089	7.135	65,164	-0.02(-0.32%)
Aug 10, 2005	7.139	7.157	7.121	7.157	32,250	+0.02(+0.32%)
Aug 09, 2005	7.121	7.142	7.107	7.135	56,107	-0.00(-0.06%)
Aug 08, 2005	7.180	7.180	7.103	7.139	204,108	-0.04(-0.50%)
Aug 05, 2005	7.162	7.207	7.153	7.175	39,982	-0.00(-0.06%)
Aug 04, 2005	7.184	7.243	7.180	7.180	137,839	+0.01(+0.13%)
Aug 03, 2005	7.184	7.184	7.166	7.171	54,340	+0.00(+0.00%)
Aug 02, 2005	7.175	7.202	7.171	7.171	40,203	-0.00(-0.06%)
Aug 01, 2005	7.189	7.189	7.153	7.175	56,770	-0.02(-0.25%)
Jul 29, 2005	7.202	7.230	7.166	7.193	59,862	-0.04(-0.50%)
Jul 28, 2005	7.184	7.230	7.180	7.230	54,119	+0.05(+0.69%)
Jul 27, 2005	7.126	7.202	7.126	7.180	94,543	+0.01(+0.19%)
Jul 26, 2005	7.162	7.166	7.094	7.166	38,656	+0.05(+0.76%)
Jul 25, 2005	7.116	7.137	7.094	7.112	46,388	+0.03(+0.38%)
Jul 22, 2005	7.089	7.116	7.067	7.085	70,244	+0.01(+0.19%)
Jul 21, 2005	7.067	7.076	7.044	7.071	30,483	-0.00(-0.06%)
Jul 20, 2005	7.098	7.098	7.049	7.076	41,749	-0.00(-0.06%)
Jul 19, 2005	7.067	7.080	7.026	7.080	27,391	+0.01(+0.19%)
Jul 18, 2005	7.107	7.107	7.044	7.067	38,215	-0.01(-0.19%)
Jul 15, 2005	7.153	7.171	7.071	7.080	180,913	-0.07(-1.01%)
Jul 14, 2005	7.157	7.162	7.135	7.153	61,850	+0.00(+0.06%)
Jul 13, 2005	7.135	7.153	7.130	7.148	137,839	+0.01(+0.13%)
Jul 12, 2005	7.112	7.162	7.112	7.139	85,265	-0.02(-0.32%)
Jul 11, 2005	7.130	7.166	7.130	7.162	88,358	+0.00(+0.00%)
Jul 08, 2005	7.144	7.175	7.130	7.162	48,155	-0.01(-0.19%)
Jul 07, 2005	7.139	7.184	7.126	7.175	100,949	+0.03(+0.38%)
Jul 06, 2005	7.139	7.166	7.121	7.148	80,847	+0.01(+0.19%)
Jul 05, 2005	7.107	7.144	7.094	7.135	75,767	-0.02(-0.25%)
Jul 01, 2005	7.107	7.153	7.080	7.153	80,185	+0.05(+0.70%)
Jun 30, 2005	7.067	7.107	7.067	7.103	100,065	+0.00(+0.06%)
Jun 29, 2005	7.017	7.116	7.012	7.098	98,519	+0.08(+1.16%)
Jun 28, 2005	7.044	7.058	6.985	7.017	121,271	-0.05(-0.64%)
Jun 27, 2005	7.080	7.085	7.026	7.062	75,546	+0.00(+0.06%)
Jun 24, 2005	7.076	7.080	7.053	7.058	16,567	+0.01(+0.19%)
Jun 23, 2005	7.003	7.053	7.003	7.044	41,970	+0.03(+0.45%)
Jun 22, 2005	7.017	7.035	6.981	7.012	44,841	+0.01(+0.13%)
Jun 21, 2005	6.994	7.053	6.981	7.003	72,012	+0.01(+0.19%)
Jun 20, 2005	7.021	7.026	6.981	6.990	35,564	-0.03(-0.39%)
Jun 17, 2005	6.999	7.017	6.994	7.017	39,761	+0.01(+0.13%)
Jun 16, 2005	6.981	7.012	6.981	7.008	33,134	+0.05(+0.65%)
Jun 15, 2005	6.913	7.012	6.895	6.963	95,648	+0.05(+0.72%)
Jun 14, 2005	6.963	6.963	6.913	6.913	54,561	-0.01(-0.20%)
Jun 13, 2005	6.931	6.931	6.904	6.926	22,310	-0.02(-0.33%)
Jun 10, 2005	6.904	6.963	6.904	6.949	32,471	-0.03(-0.39%)
Jun 09, 2005	6.990	6.990	6.931	6.976	71,349	-0.03(-0.45%)
Jun 08, 2005	7.012	7.017	6.972	7.008	95,206	-0.01(-0.19%)
Jun 07, 2005	7.003	7.040	6.981	7.021	83,056	-0.01(-0.19%)
Jun 06, 2005	6.972	7.035	6.972	7.035	81,952	+0.03(+0.45%)
Jun 03, 2005	7.021	7.030	6.981	7.003	66,710	-0.01(-0.19%)
Jun 02, 2005	6.994	7.026	6.963	7.017	76,430	+0.01(+0.19%)
Jun 01, 2005	6.985	7.003	6.926	7.003	80,185	+0.00(+0.06%)
May 31, 2005	6.908	7.008	6.908	6.999	60,967	+0.07(+0.98%)
May 27, 2005	6.944	6.953	6.917	6.931	35,122	+0.00(+0.07%)
May 26, 2005	6.913	6.931	6.895	6.926	51,910	+0.01(+0.20%)
May 25, 2005	6.917	6.958	6.913	6.913	34,018	-0.03(-0.46%)
May 24, 2005	6.926	6.949	6.908	6.944	55,665	+0.02(+0.26%)
May 23, 2005	6.913	6.931	6.895	6.926	46,829	+0.05(+0.66%)
May 20, 2005	6.867	6.908	6.867	6.881	49,480	-0.03(-0.46%)
May 19, 2005	6.881	6.913	6.867	6.913	34,018	+0.05(+0.73%)
May 18, 2005	6.872	6.904	6.858	6.863	113,540	+0.00(+0.00%)
May 17, 2005	6.886	6.908	6.840	6.863	108,680	-0.03(-0.39%)
May 16, 2005	6.849	6.890	6.849	6.890	36,006	+0.04(+0.59%)
May 13, 2005	6.854	6.872	6.849	6.849	12,811	-0.00(-0.07%)
May 12, 2005	6.854	6.854	6.813	6.854	49,480	+0.02(+0.26%)
May 11, 2005	6.840	6.872	6.836	6.836	34,459	-0.03(-0.46%)
May 10, 2005	6.836	6.877	6.822	6.867	20,543	+0.03(+0.46%)
May 09, 2005	6.791	6.836	6.791	6.836	29,820	+0.04(+0.53%)
May 06, 2005	6.867	6.867	6.800	6.800	21,868	-0.07(-0.99%)
May 05, 2005	6.849	6.877	6.836	6.867	99,624	+0.02(+0.26%)
May 04, 2005	6.813	6.849	6.800	6.849	65,385	+0.00(+0.07%)
May 03, 2005	6.813	6.845	6.809	6.845	35,343	+0.03(+0.46%)