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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.028	7.085	7.028	7.085	28,618	+0.07(+0.96%)
Apr 28, 2005	7.007	7.018	7.007	7.018	9,861	+0.02(+0.30%)
Apr 27, 2005	7.007	7.033	6.992	6.997	19,143	+0.00(+0.00%)
Apr 26, 2005	6.992	7.007	6.987	6.997	8,314	+0.01(+0.15%)
Apr 25, 2005	7.002	7.018	6.987	6.987	22,431	-0.02(-0.22%)
Apr 22, 2005	6.992	7.007	6.981	7.002	21,464	+0.00(+0.00%)
Apr 21, 2005	6.981	7.018	6.981	7.002	8,895	+0.01(+0.15%)
Apr 20, 2005	6.992	7.028	6.981	6.992	36,933	-0.05(-0.66%)
Apr 19, 2005	7.012	7.054	7.012	7.038	7,348	+0.04(+0.52%)
Apr 18, 2005	6.971	7.023	6.971	7.002	28,812	+0.03(+0.45%)
Apr 15, 2005	6.987	7.002	6.930	6.971	48,729	-0.02(-0.22%)
Apr 14, 2005	7.007	7.033	6.940	6.987	46,795	-0.02(-0.30%)
Apr 13, 2005	6.987	7.007	6.971	7.007	48,149	-0.02(-0.29%)
Apr 12, 2005	6.981	7.028	6.961	7.028	41,768	+0.02(+0.22%)
Apr 11, 2005	7.023	7.023	6.945	7.012	54,917	-0.01(-0.15%)
Apr 08, 2005	7.080	7.085	6.930	7.023	45,635	-0.07(-1.02%)
Apr 07, 2005	7.074	7.095	7.064	7.095	9,281	-0.02(-0.29%)
Apr 06, 2005	7.074	7.116	7.074	7.116	11,022	+0.04(+0.58%)
Apr 05, 2005	7.074	7.080	7.054	7.074	28,618	-0.01(-0.07%)
Apr 04, 2005	7.064	7.085	7.064	7.080	10,442	+0.02(+0.29%)
Apr 01, 2005	7.064	7.090	7.033	7.059	46,795	+0.01(+0.15%)
Mar 31, 2005	6.966	7.059	6.966	7.049	18,563	+0.08(+1.19%)
Mar 30, 2005	6.961	6.966	6.899	6.966	21,657	+0.02(+0.22%)
Mar 29, 2005	6.888	6.950	6.878	6.950	71,353	+0.01(+0.15%)
Mar 28, 2005	6.945	6.945	6.914	6.940	15,469	-0.01(-0.07%)
Mar 24, 2005	6.981	6.981	6.837	6.945	50,083	-0.02(-0.30%)
Mar 23, 2005	6.997	6.997	6.878	6.966	62,845	-0.07(-0.96%)
Mar 22, 2005	7.074	7.074	6.997	7.033	15,856	-0.06(-0.87%)
Mar 21, 2005	7.121	7.147	7.074	7.095	47,762	-0.04(-0.58%)
Mar 18, 2005	7.137	7.147	7.116	7.137	17,790	-0.02(-0.22%)
Mar 17, 2005	7.137	7.157	7.111	7.152	27,845	+0.01(+0.07%)
Mar 16, 2005	7.168	7.168	7.116	7.147	51,630	-0.03(-0.43%)
Mar 15, 2005	7.168	7.183	7.162	7.178	14,502	-0.01(-0.07%)
Mar 14, 2005	7.199	7.199	7.137	7.183	30,746	-0.03(-0.36%)
Mar 11, 2005	7.266	7.266	7.193	7.209	18,176	-0.09(-1.27%)
Mar 10, 2005	7.374	7.374	7.245	7.302	42,154	-0.05(-0.63%)
Mar 09, 2005	7.318	7.385	7.297	7.349	55,884	+0.01(+0.07%)
Mar 08, 2005	7.354	7.385	7.297	7.343	53,950	-0.04(-0.56%)
Mar 07, 2005	7.390	7.390	7.354	7.385	21,850	+0.00(+0.00%)
Mar 04, 2005	7.374	7.405	7.354	7.385	54,724	+0.02(+0.21%)
Mar 03, 2005	7.333	7.374	7.323	7.369	20,884	+0.02(+0.28%)
Mar 02, 2005	7.312	7.354	7.302	7.349	44,281	+0.01(+0.14%)
Mar 01, 2005	7.302	7.338	7.297	7.338	34,806	+0.00(+0.00%)
Feb 28, 2005	7.354	7.374	7.338	7.338	21,077	-0.02(-0.21%)
Feb 25, 2005	7.364	7.385	7.333	7.354	23,397	-0.01(-0.14%)
Feb 24, 2005	7.343	7.369	7.297	7.364	55,690	+0.04(+0.56%)
Feb 23, 2005	7.349	7.349	7.302	7.323	15,276	+0.03(+0.35%)
Feb 22, 2005	7.369	7.421	7.297	7.297	27,845	-0.06(-0.84%)
Feb 18, 2005	7.374	7.421	7.333	7.359	28,812	-0.06(-0.84%)
Feb 17, 2005	7.411	7.431	7.343	7.421	31,132	-0.04(-0.55%)
Feb 16, 2005	7.468	7.468	7.452	7.462	30,939	-0.01(-0.07%)
Feb 15, 2005	7.426	7.468	7.426	7.468	23,011	+0.02(+0.21%)
Feb 14, 2005	7.442	7.468	7.421	7.452	106,934	+0.05(+0.70%)
Feb 11, 2005	7.323	7.400	7.292	7.400	47,956	+0.03(+0.42%)
Feb 10, 2005	7.292	7.369	7.292	7.369	34,420	+0.03(+0.35%)
Feb 09, 2005	7.343	7.369	7.343	7.343	36,740	-0.01(-0.07%)
Feb 08, 2005	7.349	7.369	7.292	7.349	42,735	+0.02(+0.28%)
Feb 07, 2005	7.364	7.364	7.287	7.328	50,083	-0.02(-0.28%)
Feb 04, 2005	7.359	7.364	7.323	7.349	45,055	+0.01(+0.07%)
Feb 03, 2005	7.297	7.349	7.297	7.343	14,696	+0.03(+0.35%)
Feb 02, 2005	7.287	7.318	7.266	7.318	38,094	+0.08(+1.07%)
Feb 01, 2005	7.183	7.255	7.178	7.240	45,442	+0.05(+0.72%)
Jan 31, 2005	7.168	7.193	7.147	7.188	29,779	+0.01(+0.07%)
Jan 28, 2005	7.188	7.193	7.137	7.183	29,779	+0.01(+0.07%)
Jan 27, 2005	7.199	7.199	7.137	7.178	59,945	-0.01(-0.14%)
Jan 26, 2005	7.235	7.235	7.162	7.188	43,701	-0.04(-0.57%)
Jan 25, 2005	7.255	7.255	7.219	7.230	31,326	-0.01(-0.14%)
Jan 24, 2005	7.261	7.261	7.224	7.240	12,955	-0.01(-0.14%)
Jan 21, 2005	7.224	7.250	7.224	7.250	8,314	+0.06(+0.79%)
Jan 20, 2005	7.193	7.240	7.193	7.193	33,259	-0.02(-0.22%)
Jan 19, 2005	7.255	7.261	7.199	7.209	27,458	-0.01(-0.07%)
Jan 18, 2005	7.292	7.323	7.178	7.214	13,922	-0.04(-0.50%)
Jan 14, 2005	7.230	7.250	7.214	7.250	28,618	+0.01(+0.07%)
Jan 13, 2005	7.271	7.297	7.230	7.245	29,779	-0.02(-0.21%)
Jan 12, 2005	7.292	7.297	7.188	7.261	54,917	-0.03(-0.35%)
Jan 11, 2005	7.266	7.312	7.266	7.287	15,663	-0.01(-0.07%)
Jan 10, 2005	7.323	7.328	7.276	7.292	33,066	-0.03(-0.35%)
Jan 07, 2005	7.328	7.328	7.266	7.318	20,497	+0.01(+0.14%)
Jan 06, 2005	7.281	7.312	7.281	7.307	13,535	-0.01(-0.14%)
Jan 05, 2005	7.318	7.359	7.276	7.318	27,652	+0.00(+0.00%)
Jan 04, 2005	7.318	7.328	7.292	7.318	33,453	+0.00(+0.00%)
Jan 03, 2005	7.292	7.318	7.245	7.318	48,342	-0.05(-0.70%)
Dec 31, 2004	7.359	7.369	7.318	7.369	51,049	+0.01(+0.07%)
Dec 30, 2004	7.343	7.364	7.328	7.364	26,878	+0.03(+0.42%)
Dec 29, 2004	7.338	7.354	7.328	7.333	26,298	+0.02(+0.28%)
Dec 28, 2004	7.338	7.343	7.297	7.312	35,580	-0.01(-0.14%)
Dec 27, 2004	7.364	7.364	7.302	7.323	64,779	+0.02(+0.21%)
Dec 23, 2004	7.343	7.343	7.307	7.307	8,508	-0.02(-0.28%)
Dec 22, 2004	7.261	7.333	7.240	7.328	58,204	+0.02(+0.21%)
Dec 21, 2004	7.338	7.338	7.292	7.312	27,265	-0.02(-0.28%)
Dec 20, 2004	7.219	7.359	7.168	7.333	103,646	+0.10(+1.43%)
Dec 17, 2004	7.188	7.266	7.188	7.230	34,226	+0.03(+0.43%)
Dec 16, 2004	7.173	7.281	7.162	7.199	73,287	+0.01(+0.14%)
Dec 15, 2004	7.447	7.447	7.168	7.188	253,122	+0.11(+1.53%)
Dec 14, 2004	7.095	7.100	7.074	7.080	79,862	-0.04(-0.51%)
Dec 13, 2004	7.054	7.116	7.054	7.116	34,226	+0.01(+0.15%)
Dec 10, 2004	7.162	7.162	7.095	7.106	37,900	-0.06(-0.79%)
Dec 09, 2004	7.100	7.162	7.100	7.162	25,718	+0.02(+0.22%)
Dec 08, 2004	7.142	7.204	7.090	7.147	78,895	-0.01(-0.07%)
Dec 07, 2004	7.142	7.162	7.111	7.152	114,088	-0.01(-0.14%)
Dec 06, 2004	7.090	7.168	7.090	7.162	98,619	+0.02(+0.29%)
Dec 03, 2004	7.116	7.199	7.116	7.142	53,370	+0.05(+0.73%)
Dec 02, 2004	7.142	7.142	7.085	7.090	65,939	-0.05(-0.72%)
Dec 01, 2004	7.074	7.214	7.074	7.142	85,856	+0.07(+0.95%)
Nov 30, 2004	7.085	7.100	7.064	7.074	38,674	+0.00(+0.00%)
Nov 29, 2004	7.085	7.090	7.054	7.074	28,425	-0.01(-0.07%)
Nov 26, 2004	7.111	7.111	7.059	7.080	10,442	-0.02(-0.22%)
Nov 24, 2004	7.106	7.106	7.080	7.095	22,624	+0.01(+0.07%)
Nov 23, 2004	7.059	7.095	7.059	7.090	32,292	+0.01(+0.07%)
Nov 22, 2004	7.080	7.100	7.033	7.085	28,618	+0.01(+0.07%)
Nov 19, 2004	7.033	7.080	7.033	7.080	80,635	+0.03(+0.44%)
Nov 18, 2004	7.059	7.059	7.023	7.049	14,502	-0.03(-0.44%)
Nov 17, 2004	7.126	7.126	7.023	7.080	66,132	+0.01(+0.07%)
Nov 16, 2004	7.137	7.137	7.023	7.074	42,928	-0.08(-1.16%)
Nov 15, 2004	7.121	7.162	7.100	7.157	61,878	+0.04(+0.51%)
Nov 12, 2004	7.007	7.137	7.007	7.121	40,994	+0.11(+1.62%)
Nov 11, 2004	6.914	7.085	6.914	7.007	49,116	+0.09(+1.35%)
Nov 10, 2004	6.878	6.914	6.775	6.914	51,049	+0.06(+0.83%)
Nov 09, 2004	6.904	6.904	6.826	6.857	37,900	+0.02(+0.23%)
Nov 08, 2004	6.930	6.930	6.764	6.842	104,613	-0.18(-2.58%)
Nov 05, 2004	7.219	7.219	7.007	7.023	105,967	-0.20(-2.79%)
Nov 04, 2004	7.204	7.224	7.183	7.224	45,442	+0.03(+0.36%)
Nov 03, 2004	7.214	7.214	7.173	7.199	43,895	-0.02(-0.29%)
Nov 02, 2004	7.173	7.224	7.173	7.219	58,011	+0.01(+0.14%)
Nov 01, 2004	7.204	7.209	7.178	7.209	58,398	+0.01(+0.14%)
Oct 29, 2004	7.219	7.219	7.162	7.199	73,481	-0.02(-0.29%)
Oct 28, 2004	7.188	7.219	7.168	7.219	68,453	+0.03(+0.36%)
Oct 27, 2004	7.193	7.193	7.168	7.193	115,442	+0.01(+0.07%)
Oct 26, 2004	7.204	7.204	7.173	7.188	16,436	+0.01(+0.14%)
Oct 25, 2004	7.188	7.188	7.142	7.178	70,387	+0.05(+0.73%)
Oct 22, 2004	7.121	7.131	7.100	7.126	46,989	+0.01(+0.15%)
Oct 21, 2004	7.080	7.131	7.080	7.116	56,851	+0.02(+0.29%)
Oct 20, 2004	7.023	7.100	7.018	7.095	68,646	+0.07(+1.03%)
Oct 19, 2004	6.987	7.033	6.987	7.023	29,392	+0.03(+0.44%)
Oct 18, 2004	7.018	7.018	6.992	6.992	15,276	-0.03(-0.37%)
Oct 15, 2004	7.018	7.018	6.976	7.018	43,895	+0.00(+0.00%)
Oct 14, 2004	7.018	7.018	7.018	7.018	33,839	+0.00(+0.00%)
Oct 13, 2004	7.028	7.033	7.002	7.018	12,955	-0.04(-0.51%)
Oct 12, 2004	7.028	7.054	7.028	7.054	27,071	+0.03(+0.44%)
Oct 11, 2004	7.038	7.049	7.002	7.023	62,652	-0.04(-0.51%)
Oct 08, 2004	7.007	7.064	7.002	7.059	44,281	+0.06(+0.81%)
Oct 07, 2004	6.997	7.002	6.981	7.002	25,524	+0.01(+0.07%)
Oct 06, 2004	6.997	6.997	6.992	6.997	18,950	+0.00(+0.00%)
Oct 05, 2004	6.997	6.997	6.971	6.997	17,596	+0.00(+0.00%)
Oct 04, 2004	6.971	7.007	6.971	6.997	66,906	-0.01(-0.07%)
Oct 01, 2004	6.981	7.007	6.966	7.002	68,259	-0.01(-0.15%)
Sep 30, 2004	7.007	7.028	6.899	7.012	86,823	+0.01(+0.15%)
Sep 29, 2004	7.059	7.059	6.997	7.002	29,199	-0.05(-0.73%)
Sep 28, 2004	7.023	7.059	7.007	7.054	51,630	+0.05(+0.66%)
Sep 27, 2004	7.018	7.023	7.002	7.007	20,884	-0.02(-0.22%)
Sep 24, 2004	7.023	7.028	7.007	7.023	15,082	+0.00(+0.00%)
Sep 23, 2004	6.997	7.023	6.987	7.023	22,044	+0.02(+0.30%)
Sep 22, 2004	7.018	7.028	7.002	7.002	27,071	-0.02(-0.22%)
Sep 21, 2004	7.033	7.033	6.981	7.018	36,160	-0.02(-0.22%)
Sep 20, 2004	7.002	7.033	6.981	7.033	17,403	+0.04(+0.52%)
Sep 17, 2004	6.981	7.007	6.966	6.997	16,049	+0.03(+0.37%)
Sep 16, 2004	6.966	7.002	6.961	6.971	18,176	+0.01(+0.15%)
Sep 15, 2004	7.038	7.038	6.961	6.961	46,602	-0.06(-0.81%)
Sep 14, 2004	7.012	7.043	6.987	7.018	49,502	+0.01(+0.07%)
Sep 13, 2004	6.971	7.012	6.940	7.012	41,188	+0.05(+0.67%)
Sep 10, 2004	6.935	6.971	6.935	6.966	40,801	-0.01(-0.15%)
Sep 09, 2004	6.935	6.976	6.935	6.976	30,552	+0.05(+0.75%)
Sep 08, 2004	6.904	6.925	6.878	6.925	27,652	+0.02(+0.22%)
Sep 07, 2004	6.930	6.935	6.899	6.909	42,348	-0.01(-0.07%)
Sep 03, 2004	6.935	6.981	6.904	6.914	57,237	-0.05(-0.74%)
Sep 02, 2004	6.945	6.981	6.945	6.966	36,547	-0.06(-0.88%)
Sep 01, 2004	7.002	7.033	6.976	7.028	59,364	+0.03(+0.37%)
Aug 31, 2004	6.950	7.002	6.945	7.002	69,420	+0.06(+0.82%)
Aug 30, 2004	6.950	6.961	6.945	6.945	26,298	-0.01(-0.07%)
Aug 27, 2004	6.945	6.961	6.930	6.950	28,812	+0.02(+0.22%)
Aug 26, 2004	6.878	6.935	6.878	6.935	39,254	+0.07(+0.98%)
Aug 25, 2004	6.852	6.883	6.842	6.868	35,386	+0.03(+0.47%)
Aug 24, 2004	6.826	6.852	6.811	6.836	41,188	+0.01(+0.14%)
Aug 23, 2004	6.831	6.847	6.811	6.826	57,237	-0.02(-0.30%)
Aug 20, 2004	6.852	6.852	6.831	6.847	15,469	-0.01(-0.08%)
Aug 19, 2004	6.842	6.852	6.837	6.852	34,033	+0.02(+0.23%)
Aug 18, 2004	6.857	6.857	6.831	6.837	19,143	-0.02(-0.23%)
Aug 17, 2004	6.857	6.857	6.826	6.852	34,613	-0.01(-0.15%)
Aug 16, 2004	6.862	6.868	6.811	6.862	54,337	+0.00(+0.00%)
Aug 13, 2004	6.826	6.868	6.800	6.862	26,685	+0.06(+0.91%)
Aug 12, 2004	6.775	6.831	6.775	6.800	44,668	-0.03(-0.38%)
Aug 11, 2004	6.806	6.826	6.806	6.826	39,254	+0.00(+0.00%)
Aug 10, 2004	6.821	6.847	6.821	6.826	8,895	+0.02(+0.23%)
Aug 09, 2004	6.780	6.837	6.780	6.811	28,618	+0.01(+0.15%)
Aug 06, 2004	6.785	6.826	6.785	6.800	26,878	+0.02(+0.23%)
Aug 05, 2004	6.744	6.785	6.744	6.785	90,497	+0.05(+0.69%)
Aug 04, 2004	6.712	6.738	6.702	6.738	26,878	+0.04(+0.54%)
Aug 03, 2004	6.687	6.712	6.687	6.702	14,889	+0.04(+0.62%)
Aug 02, 2004	6.650	6.702	6.650	6.661	33,453	+0.02(+0.31%)
Jul 30, 2004	6.614	6.656	6.599	6.640	67,873	+0.04(+0.63%)
Jul 29, 2004	6.557	6.609	6.557	6.599	48,149	+0.04(+0.63%)
Jul 28, 2004	6.516	6.557	6.516	6.557	28,425	+0.02(+0.24%)
Jul 27, 2004	6.583	6.588	6.521	6.542	29,199	-0.04(-0.55%)
Jul 26, 2004	6.614	6.614	6.568	6.578	14,309	-0.03(-0.47%)
Jul 23, 2004	6.578	6.609	6.573	6.609	20,303	+0.02(+0.24%)
Jul 22, 2004	6.594	6.609	6.568	6.594	36,740	+0.03(+0.39%)
Jul 21, 2004	6.599	6.599	6.568	6.568	58,011	-0.06(-0.86%)
Jul 20, 2004	6.661	6.661	6.594	6.625	105,387	-0.02(-0.31%)
Jul 19, 2004	6.676	6.676	6.645	6.645	45,055	-0.01(-0.08%)
Jul 16, 2004	6.661	6.666	6.635	6.650	22,044	+0.01(+0.08%)
Jul 15, 2004	6.630	6.723	6.625	6.645	52,403	+0.02(+0.31%)
Jul 14, 2004	6.635	6.640	6.609	6.625	44,862	-0.01(-0.16%)
Jul 13, 2004	6.599	6.645	6.588	6.635	36,740	-0.01(-0.16%)
Jul 12, 2004	6.630	6.661	6.619	6.645	55,304	+0.02(+0.31%)
Jul 09, 2004	6.583	6.625	6.583	6.625	54,337	+0.03(+0.39%)
Jul 08, 2004	6.583	6.599	6.563	6.599	54,724	+0.02(+0.31%)
Jul 07, 2004	6.552	6.594	6.552	6.578	53,563	+0.01(+0.16%)
Jul 06, 2004	6.500	6.568	6.500	6.568	39,447	+0.00(+0.00%)
Jul 02, 2004	6.495	6.568	6.495	6.568	30,939	+0.10(+1.52%)
Jul 01, 2004	6.413	6.485	6.413	6.469	39,060	+0.03(+0.48%)
Jun 30, 2004	6.371	6.449	6.340	6.438	84,116	+0.07(+1.06%)
Jun 29, 2004	6.407	6.407	6.361	6.371	40,221	-0.04(-0.65%)
Jun 28, 2004	6.444	6.444	6.413	6.413	29,392	-0.04(-0.56%)
Jun 25, 2004	6.438	6.449	6.402	6.449	42,735	+0.04(+0.56%)
Jun 24, 2004	6.397	6.433	6.397	6.413	42,735	+0.05(+0.73%)
Jun 23, 2004	6.387	6.397	6.345	6.366	65,359	-0.03(-0.40%)
Jun 22, 2004	6.402	6.438	6.387	6.392	42,928	-0.01(-0.08%)
Jun 21, 2004	6.423	6.438	6.387	6.397	42,541	-0.01(-0.16%)
Jun 18, 2004	6.392	6.413	6.371	6.407	27,458	+0.02(+0.32%)
Jun 17, 2004	6.397	6.413	6.387	6.387	60,718	-0.03(-0.48%)
Jun 16, 2004	6.397	6.428	6.397	6.418	33,453	+0.03(+0.40%)
Jun 15, 2004	6.350	6.438	6.350	6.392	31,132	+0.03(+0.49%)
Jun 14, 2004	6.402	6.444	6.330	6.361	86,823	-0.09(-1.44%)
Jun 10, 2004	6.490	6.521	6.438	6.454	29,972	-0.06(-0.95%)
Jun 09, 2004	6.516	6.516	6.438	6.516	47,375	+0.01(+0.08%)
Jun 08, 2004	6.599	6.599	6.423	6.511	75,414	-0.09(-1.33%)
Jun 07, 2004	6.604	6.609	6.583	6.599	30,939	-0.01(-0.08%)
Jun 04, 2004	6.599	6.635	6.588	6.604	41,381	+0.02(+0.24%)
Jun 03, 2004	6.635	6.635	6.583	6.588	26,491	-0.06(-0.86%)
Jun 02, 2004	6.650	6.656	6.578	6.645	56,077	+0.01(+0.16%)
Jun 01, 2004	6.692	6.712	6.635	6.635	55,110	-0.01(-0.08%)
May 28, 2004	6.645	6.645	6.583	6.640	69,226	+0.02(+0.31%)
May 27, 2004	6.568	6.619	6.568	6.619	41,188	+0.04(+0.63%)
May 26, 2004	6.542	6.599	6.526	6.578	39,834	+0.09(+1.35%)
May 25, 2004	6.464	6.619	6.438	6.490	69,613	+0.05(+0.80%)
May 24, 2004	6.433	6.438	6.407	6.438	29,585	+0.01(+0.08%)
May 21, 2004	6.423	6.433	6.413	6.433	43,895	+0.02(+0.32%)
May 20, 2004	6.376	6.413	6.376	6.413	23,784	+0.05(+0.81%)
May 19, 2004	6.397	6.407	6.340	6.361	29,585	-0.05(-0.73%)
May 18, 2004	6.397	6.407	6.371	6.407	29,972	+0.02(+0.24%)
May 17, 2004	6.361	6.402	6.335	6.392	40,414	+0.01(+0.08%)
May 14, 2004	6.382	6.407	6.382	6.387	29,199	+0.01(+0.08%)
May 13, 2004	6.438	6.438	6.314	6.382	51,049	-0.06(-0.88%)
May 12, 2004	6.392	6.438	6.304	6.438	62,072	+0.03(+0.40%)
May 11, 2004	6.356	6.485	6.356	6.413	106,934	+0.01(+0.08%)
May 10, 2004	6.475	6.475	6.366	6.407	75,608	-0.06(-0.96%)
May 07, 2004	6.371	6.537	6.371	6.469	159,724	-0.09(-1.42%)
May 06, 2004	6.521	6.563	6.511	6.563	65,166	+0.03(+0.40%)
May 05, 2004	6.563	6.563	6.516	6.537	28,618	+0.01(+0.16%)
May 04, 2004	6.563	6.563	6.526	6.526	63,619	-0.04(-0.55%)