BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.932	5.932	5.878	5.896	115,928	-0.04(-0.68%)
Nov 29, 2004	5.978	5.996	5.910	5.937	148,513	-0.04(-0.60%)
Nov 26, 2004	5.996	5.996	5.969	5.973	20,836	-0.01(-0.23%)
Nov 24, 2004	5.978	6.027	5.973	5.987	72,039	+0.02(+0.38%)
Nov 23, 2004	5.951	5.964	5.937	5.964	105,954	+0.02(+0.30%)
Nov 22, 2004	5.910	5.946	5.901	5.946	103,737	+0.04(+0.61%)
Nov 19, 2004	5.955	5.955	5.896	5.910	88,442	-0.04(-0.68%)
Nov 18, 2004	5.960	5.964	5.946	5.951	49,652	-0.01(-0.23%)
Nov 17, 2004	5.955	5.969	5.928	5.964	154,941	+0.00(+0.08%)
Nov 16, 2004	5.955	5.969	5.946	5.960	95,535	-0.02(-0.30%)
Nov 15, 2004	5.978	5.996	5.941	5.978	78,911	+0.02(+0.38%)
Nov 12, 2004	5.869	5.973	5.856	5.955	90,659	+0.07(+1.15%)
Nov 11, 2004	5.842	5.887	5.838	5.887	65,833	+0.05(+0.77%)
Nov 10, 2004	5.806	5.842	5.802	5.842	80,906	+0.04(+0.62%)
Nov 09, 2004	5.757	5.820	5.734	5.806	121,470	+0.03(+0.55%)
Nov 08, 2004	5.951	5.951	5.752	5.775	172,230	-0.18(-3.03%)
Nov 05, 2004	6.099	6.099	5.932	5.955	70,931	-0.15(-2.44%)
Nov 04, 2004	6.090	6.104	6.072	6.104	39,899	+0.02(+0.37%)
Nov 03, 2004	6.054	6.086	6.050	6.081	32,362	+0.01(+0.15%)
Nov 02, 2004	6.036	6.081	6.036	6.072	102,850	-0.00(-0.07%)
Nov 01, 2004	6.050	6.077	6.050	6.077	73,813	-0.00(-0.07%)
Oct 29, 2004	6.068	6.086	6.054	6.081	174,890	+0.01(+0.22%)
Oct 28, 2004	6.059	6.068	6.036	6.068	117,258	+0.00(+0.07%)
Oct 27, 2004	6.068	6.072	6.045	6.063	144,301	-0.00(-0.07%)
Oct 26, 2004	6.045	6.068	6.036	6.068	134,548	+0.00(+0.07%)
Oct 25, 2004	6.077	6.077	6.050	6.063	99,969	-0.00(-0.07%)
Oct 22, 2004	6.072	6.077	6.059	6.068	58,075	+0.00(+0.00%)
Oct 21, 2004	6.077	6.081	6.059	6.068	84,231	-0.01(-0.15%)
Oct 20, 2004	6.050	6.095	6.045	6.077	126,125	+0.03(+0.45%)
Oct 19, 2004	6.036	6.050	6.014	6.050	58,740	+0.03(+0.45%)
Oct 18, 2004	6.036	6.045	6.009	6.023	63,838	-0.01(-0.15%)
Oct 15, 2004	6.045	6.045	6.005	6.032	86,226	-0.00(-0.07%)
Oct 14, 2004	6.041	6.041	6.014	6.036	83,787	-0.01(-0.15%)
Oct 13, 2004	6.005	6.068	6.000	6.045	108,170	-0.02(-0.30%)
Oct 12, 2004	6.059	6.081	6.018	6.063	73,148	+0.03(+0.45%)
Oct 11, 2004	6.005	6.045	6.005	6.036	40,120	+0.02(+0.30%)
Oct 08, 2004	5.978	6.023	5.978	6.018	72,483	+0.03(+0.53%)
Oct 07, 2004	5.982	5.987	5.969	5.987	46,105	+0.00(+0.00%)
Oct 06, 2004	5.969	5.991	5.969	5.987	57,631	+0.02(+0.30%)
Oct 05, 2004	5.978	5.996	5.955	5.969	63,395	+0.00(+0.08%)
Oct 04, 2004	5.932	5.969	5.914	5.964	76,694	-0.00(-0.08%)
Oct 01, 2004	5.987	5.987	5.932	5.969	56,523	-0.01(-0.15%)
Sep 30, 2004	6.023	6.045	5.978	5.978	194,840	-0.05(-0.90%)
Sep 29, 2004	6.068	6.068	6.032	6.032	148,734	-0.04(-0.59%)
Sep 28, 2004	6.041	6.090	6.032	6.068	230,527	+0.05(+0.90%)
Sep 27, 2004	6.014	6.018	5.996	6.014	81,349	+0.00(+0.00%)
Sep 24, 2004	6.009	6.018	5.991	6.014	144,079	+0.00(+0.08%)
Sep 23, 2004	6.036	6.041	5.996	6.009	131,001	-0.01(-0.22%)
Sep 22, 2004	6.000	6.023	5.982	6.023	101,742	+0.04(+0.68%)
Sep 21, 2004	5.964	6.005	5.964	5.982	161,369	+0.01(+0.15%)
Sep 20, 2004	5.960	6.014	5.960	5.973	150,286	+0.00(+0.08%)
Sep 17, 2004	5.987	5.996	5.960	5.969	47,657	-0.00(-0.08%)
Sep 16, 2004	5.973	5.996	5.960	5.973	111,717	+0.02(+0.30%)
Sep 15, 2004	5.969	5.969	5.932	5.955	116,815	-0.01(-0.23%)
Sep 14, 2004	5.955	5.973	5.937	5.969	126,568	+0.00(+0.00%)
Sep 13, 2004	5.932	5.978	5.910	5.969	202,376	+0.05(+0.92%)
Sep 10, 2004	5.910	5.941	5.910	5.914	130,558	+0.01(+0.23%)
Sep 09, 2004	5.887	5.932	5.887	5.901	104,402	+0.01(+0.23%)
Sep 08, 2004	5.887	5.905	5.883	5.887	93,541	+0.00(+0.00%)
Sep 07, 2004	5.874	5.910	5.874	5.887	64,946	+0.02(+0.31%)
Sep 03, 2004	5.883	5.905	5.847	5.869	89,551	-0.03(-0.54%)
Sep 02, 2004	5.932	5.932	5.901	5.901	51,868	-0.03(-0.53%)
Sep 01, 2004	5.896	5.932	5.896	5.932	76,694	+0.01(+0.23%)
Aug 31, 2004	5.896	5.923	5.896	5.919	149,842	+0.05(+0.77%)
Aug 30, 2004	5.856	5.878	5.847	5.874	149,621	+0.02(+0.31%)
Aug 27, 2004	5.847	5.869	5.847	5.856	140,311	+0.01(+0.15%)
Aug 26, 2004	5.829	5.847	5.815	5.847	93,097	+0.00(+0.08%)
Aug 25, 2004	5.820	5.842	5.806	5.842	62,951	+0.02(+0.31%)
Aug 24, 2004	5.829	5.829	5.802	5.824	25,047	+0.00(+0.08%)
Aug 23, 2004	5.797	5.833	5.797	5.820	42,558	+0.01(+0.16%)
Aug 20, 2004	5.842	5.842	5.806	5.811	47,213	-0.03(-0.54%)
Aug 19, 2004	5.842	5.842	5.811	5.842	58,518	+0.01(+0.23%)
Aug 18, 2004	5.802	5.829	5.793	5.829	113,047	+0.01(+0.16%)
Aug 17, 2004	5.811	5.833	5.802	5.820	132,110	+0.01(+0.16%)
Aug 16, 2004	5.811	5.811	5.775	5.811	68,271	+0.01(+0.16%)
Aug 13, 2004	5.797	5.806	5.770	5.802	86,891	+0.00(+0.08%)
Aug 12, 2004	5.788	5.797	5.766	5.797	52,533	-0.02(-0.31%)
Aug 11, 2004	5.797	5.820	5.779	5.815	65,611	+0.03(+0.47%)
Aug 10, 2004	5.806	5.806	5.766	5.788	84,231	-0.02(-0.31%)
Aug 09, 2004	5.784	5.829	5.784	5.806	103,294	-0.00(-0.08%)
Aug 06, 2004	5.793	5.829	5.793	5.811	84,674	+0.04(+0.70%)
Aug 05, 2004	5.738	5.770	5.738	5.770	51,425	+0.01(+0.24%)
Aug 04, 2004	5.734	5.757	5.720	5.757	89,329	+0.01(+0.24%)
Aug 03, 2004	5.698	5.743	5.698	5.743	119,918	+0.03(+0.55%)
Aug 02, 2004	5.716	5.752	5.711	5.711	64,946	-0.01(-0.16%)
Jul 30, 2004	5.689	5.720	5.675	5.720	130,115	+0.03(+0.48%)
Jul 29, 2004	5.639	5.693	5.639	5.693	40,120	+0.05(+0.96%)
Jul 28, 2004	5.662	5.662	5.626	5.639	34,135	-0.02(-0.32%)
Jul 27, 2004	5.684	5.684	5.608	5.657	113,933	-0.02(-0.32%)
Jul 26, 2004	5.689	5.689	5.648	5.675	50,538	-0.01(-0.16%)
Jul 23, 2004	5.671	5.684	5.653	5.684	38,125	+0.02(+0.40%)
Jul 22, 2004	5.644	5.671	5.639	5.662	46,548	+0.01(+0.16%)
Jul 21, 2004	5.653	5.684	5.639	5.653	58,518	-0.02(-0.32%)
Jul 20, 2004	5.720	5.720	5.671	5.671	74,478	-0.05(-0.79%)
Jul 19, 2004	5.725	5.734	5.716	5.716	30,589	-0.01(-0.16%)
Jul 16, 2004	5.666	5.725	5.666	5.725	45,883	+0.05(+0.79%)
Jul 15, 2004	5.698	5.698	5.666	5.680	73,148	-0.00(-0.08%)
Jul 14, 2004	5.666	5.693	5.653	5.684	117,923	+0.01(+0.16%)
Jul 13, 2004	5.684	5.684	5.648	5.675	112,825	-0.01(-0.24%)
Jul 12, 2004	5.671	5.698	5.657	5.689	105,510	+0.02(+0.40%)
Jul 09, 2004	5.666	5.666	5.644	5.666	39,234	+0.00(+0.00%)
Jul 08, 2004	5.639	5.671	5.639	5.666	62,951	+0.03(+0.56%)
Jul 07, 2004	5.653	5.671	5.630	5.635	79,576	+0.00(+0.08%)
Jul 06, 2004	5.585	5.639	5.585	5.630	101,299	+0.02(+0.32%)
Jul 02, 2004	5.576	5.626	5.576	5.612	50,982	+0.05(+0.81%)
Jul 01, 2004	5.508	5.567	5.508	5.567	129,671	+0.05(+0.90%)
Jun 30, 2004	5.490	5.531	5.472	5.517	153,167	+0.05(+0.91%)
Jun 29, 2004	5.454	5.486	5.454	5.468	81,792	+0.01(+0.17%)
Jun 28, 2004	5.504	5.504	5.459	5.459	94,427	-0.03(-0.58%)
Jun 25, 2004	5.477	5.499	5.472	5.490	79,133	+0.01(+0.25%)
Jun 24, 2004	5.481	5.517	5.459	5.477	209,469	+0.01(+0.17%)
Jun 23, 2004	5.481	5.481	5.459	5.468	56,523	-0.02(-0.41%)
Jun 22, 2004	5.468	5.490	5.450	5.490	89,107	-0.00(-0.08%)
Jun 21, 2004	5.504	5.504	5.486	5.495	53,198	+0.00(+0.00%)
Jun 18, 2004	5.472	5.504	5.472	5.495	43,667	+0.00(+0.08%)
Jun 17, 2004	5.463	5.495	5.459	5.490	43,445	+0.00(+0.08%)
Jun 16, 2004	5.477	5.495	5.477	5.486	72,483	-0.04(-0.65%)
Jun 15, 2004	5.486	5.526	5.472	5.522	91,102	+0.04(+0.66%)
Jun 14, 2004	5.508	5.513	5.486	5.486	47,878	-0.03(-0.57%)
Jun 10, 2004	5.526	5.585	5.517	5.517	62,508	-0.09(-1.61%)
Jun 09, 2004	5.608	5.617	5.594	5.608	28,372	-0.03(-0.48%)
Jun 08, 2004	5.644	5.644	5.617	5.635	58,740	-0.01(-0.16%)
Jun 07, 2004	5.626	5.644	5.608	5.644	54,971	+0.04(+0.64%)
Jun 04, 2004	5.617	5.653	5.603	5.608	74,699	-0.02(-0.32%)
Jun 03, 2004	5.653	5.662	5.617	5.626	64,281	-0.03(-0.56%)
Jun 02, 2004	5.671	5.675	5.657	5.657	90,216	-0.00(-0.08%)
Jun 01, 2004	5.671	5.675	5.644	5.662	43,002	-0.01(-0.16%)
May 28, 2004	5.644	5.675	5.644	5.671	87,999	+0.04(+0.64%)
May 27, 2004	5.657	5.675	5.630	5.635	59,183	+0.01(+0.24%)
May 26, 2004	5.635	5.662	5.617	5.621	58,961	+0.00(+0.08%)
May 25, 2004	5.590	5.630	5.590	5.617	84,231	+0.02(+0.40%)
May 24, 2004	5.567	5.594	5.558	5.594	81,127	+0.03(+0.49%)
May 21, 2004	5.508	5.590	5.504	5.567	75,586	+0.08(+1.48%)
May 20, 2004	5.495	5.540	5.486	5.486	50,095	-0.01(-0.25%)
May 19, 2004	5.513	5.517	5.463	5.499	78,911	-0.02(-0.33%)
May 18, 2004	5.522	5.526	5.504	5.517	113,712	-0.00(-0.08%)
May 17, 2004	5.517	5.531	5.481	5.522	94,206	+0.01(+0.16%)
May 14, 2004	5.427	5.540	5.423	5.513	62,730	+0.10(+1.83%)
May 13, 2004	5.418	5.441	5.382	5.414	83,566	-0.05(-0.91%)
May 12, 2004	5.472	5.481	5.414	5.463	124,795	+0.00(+0.00%)
May 11, 2004	5.495	5.526	5.463	5.463	159,596	+0.01(+0.17%)
May 10, 2004	5.490	5.526	5.450	5.454	103,515	-0.04(-0.66%)
May 07, 2004	5.504	5.526	5.454	5.490	97,087	-0.06(-1.06%)
May 06, 2004	5.594	5.599	5.526	5.549	101,299	-0.06(-1.05%)
May 05, 2004	5.639	5.639	5.558	5.608	122,135	-0.03(-0.56%)
May 04, 2004	5.648	5.671	5.626	5.639	51,868	+0.00(+0.00%)
May 03, 2004	5.594	5.639	5.594	5.639	63,173	+0.06(+1.05%)
Apr 30, 2004	5.535	5.594	5.535	5.581	72,483	+0.05(+0.81%)
Apr 29, 2004	5.585	5.594	5.522	5.535	133,440	-0.04(-0.65%)
Apr 28, 2004	5.581	5.590	5.545	5.572	84,896	-0.01(-0.16%)
Apr 27, 2004	5.590	5.630	5.581	5.581	138,759	-0.05(-0.96%)
Apr 26, 2004	5.662	5.680	5.635	5.635	182,648	-0.05(-0.79%)
Apr 23, 2004	5.775	5.779	5.644	5.680	232,744	-0.07(-1.25%)
Apr 22, 2004	5.671	5.752	5.648	5.752	154,719	+0.08(+1.43%)
Apr 21, 2004	5.720	5.748	5.671	5.671	100,190	-0.05(-0.87%)
Apr 20, 2004	5.757	5.757	5.720	5.720	162,034	-0.05(-0.94%)
Apr 19, 2004	5.815	5.829	5.752	5.775	86,447	-0.02(-0.31%)
Apr 16, 2004	5.788	5.842	5.775	5.793	94,206	+0.00(+0.08%)
Apr 15, 2004	5.729	5.820	5.729	5.788	150,286	+0.04(+0.71%)
Apr 14, 2004	5.797	5.820	5.748	5.748	168,462	-0.10(-1.77%)
Apr 13, 2004	5.919	5.919	5.824	5.851	205,479	-0.08(-1.37%)
Apr 12, 2004	5.932	5.937	5.919	5.932	93,319	+0.00(+0.00%)
Apr 08, 2004	5.923	5.955	5.923	5.932	100,190	-0.00(-0.08%)
Apr 07, 2004	5.910	5.969	5.883	5.937	112,603	+0.02(+0.30%)
Apr 06, 2004	5.910	5.946	5.847	5.919	232,522	+0.01(+0.15%)
Apr 05, 2004	6.117	6.117	5.820	5.910	424,702	-0.18(-3.03%)
Apr 02, 2004	6.226	6.226	6.095	6.095	182,205	-0.14(-2.24%)
Apr 01, 2004	6.208	6.244	6.208	6.235	69,823	+0.01(+0.14%)
Mar 31, 2004	6.217	6.239	6.212	6.226	83,787	-0.01(-0.14%)
Mar 30, 2004	6.235	6.239	6.212	6.235	97,530	-0.00(-0.07%)
Mar 29, 2004	6.302	6.302	6.212	6.239	215,676	-0.05(-0.79%)
Mar 26, 2004	6.334	6.338	6.284	6.289	111,938	-0.04(-0.57%)
Mar 25, 2004	6.329	6.338	6.316	6.325	21,501	+0.00(+0.00%)
Mar 24, 2004	6.338	6.338	6.325	6.325	27,929	-0.01(-0.21%)
Mar 23, 2004	6.334	6.338	6.316	6.338	89,772	+0.00(+0.07%)
Mar 22, 2004	6.329	6.334	6.293	6.334	58,518	+0.02(+0.29%)
Mar 19, 2004	6.325	6.329	6.307	6.316	37,904	-0.02(-0.36%)
Mar 18, 2004	6.338	6.348	6.325	6.338	39,899	+0.00(+0.00%)
Mar 17, 2004	6.334	6.357	6.329	6.338	76,029	+0.02(+0.36%)
Mar 16, 2004	6.316	6.343	6.289	6.316	98,639	-0.01(-0.14%)
Mar 15, 2004	6.357	6.357	6.325	6.325	91,324	-0.01(-0.21%)
Mar 12, 2004	6.361	6.361	6.334	6.338	34,579	-0.03(-0.43%)
Mar 11, 2004	6.393	6.393	6.361	6.366	60,513	-0.02(-0.28%)
Mar 10, 2004	6.406	6.406	6.379	6.384	60,070	+0.00(+0.07%)
Mar 09, 2004	6.366	6.384	6.352	6.379	70,488	+0.02(+0.28%)
Mar 08, 2004	6.361	6.375	6.338	6.361	110,387	+0.00(+0.00%)
Mar 05, 2004	6.320	6.388	6.320	6.361	39,012	+0.05(+0.71%)
Mar 04, 2004	6.302	6.316	6.262	6.316	74,478	+0.01(+0.21%)
Mar 03, 2004	6.320	6.320	6.271	6.302	78,911	-0.04(-0.57%)
Mar 02, 2004	6.329	6.352	6.316	6.338	104,624	+0.04(+0.57%)
Mar 01, 2004	6.325	6.325	6.298	6.302	74,034	-0.00(-0.07%)
Feb 27, 2004	6.311	6.316	6.298	6.307	105,954	-0.00(-0.07%)
Feb 26, 2004	6.275	6.311	6.275	6.311	113,047	+0.03(+0.50%)
Feb 25, 2004	6.253	6.284	6.235	6.280	50,095	+0.05(+0.87%)
Feb 24, 2004	6.203	6.226	6.185	6.226	75,586	+0.02(+0.36%)
Feb 23, 2004	6.244	6.244	6.203	6.203	51,868	+0.00(+0.07%)
Feb 20, 2004	6.266	6.266	6.199	6.199	62,951	-0.05(-0.87%)
Feb 19, 2004	6.284	6.302	6.253	6.253	78,468	-0.05(-0.79%)
Feb 18, 2004	6.284	6.316	6.284	6.302	70,709	+0.01(+0.22%)
Feb 17, 2004	6.293	6.307	6.262	6.289	64,946	+0.02(+0.29%)
Feb 13, 2004	6.257	6.289	6.253	6.271	63,395	+0.01(+0.22%)
Feb 12, 2004	6.226	6.257	6.208	6.257	91,546	+0.03(+0.51%)
Feb 11, 2004	6.208	6.230	6.208	6.226	42,780	-0.01(-0.22%)
Feb 10, 2004	6.226	6.244	6.221	6.239	50,095	+0.02(+0.36%)
Feb 09, 2004	6.217	6.244	6.203	6.217	87,777	+0.00(+0.00%)
Feb 06, 2004	6.176	6.217	6.176	6.217	63,838	+0.04(+0.66%)
Feb 05, 2004	6.172	6.194	6.158	6.176	49,652	+0.02(+0.29%)
Feb 04, 2004	6.140	6.199	6.140	6.158	76,251	+0.00(+0.00%)
Feb 03, 2004	6.122	6.172	6.122	6.158	79,576	+0.04(+0.66%)
Feb 02, 2004	6.113	6.131	6.090	6.117	85,339	-0.00(-0.07%)
Jan 30, 2004	6.095	6.135	6.095	6.122	72,926	+0.00(+0.00%)
Jan 29, 2004	6.176	6.176	6.099	6.122	135,434	-0.05(-0.80%)
Jan 28, 2004	6.167	6.199	6.149	6.172	51,425	+0.00(+0.00%)
Jan 27, 2004	6.208	6.217	6.145	6.172	81,127	-0.04(-0.65%)
Jan 26, 2004	6.248	6.257	6.203	6.212	120,362	-0.03(-0.51%)
Jan 23, 2004	6.257	6.271	6.226	6.244	108,613	-0.01(-0.22%)
Jan 22, 2004	6.226	6.284	6.221	6.257	131,445	+0.03(+0.43%)
Jan 21, 2004	6.212	6.244	6.212	6.230	78,024	+0.00(+0.00%)
Jan 20, 2004	6.221	6.239	6.199	6.230	91,989	+0.00(+0.07%)
Jan 16, 2004	6.221	6.226	6.208	6.226	55,193	+0.00(+0.07%)
Jan 15, 2004	6.203	6.221	6.199	6.221	67,828	+0.02(+0.29%)
Jan 14, 2004	6.176	6.203	6.176	6.203	84,231	+0.01(+0.22%)
Jan 13, 2004	6.185	6.190	6.158	6.190	63,173	+0.02(+0.37%)
Jan 12, 2004	6.077	6.181	6.077	6.167	103,959	+0.08(+1.26%)
Jan 09, 2004	6.090	6.099	6.081	6.090	60,735	+0.03(+0.52%)
Jan 08, 2004	6.054	6.072	6.054	6.059	48,322	+0.00(+0.07%)
Jan 07, 2004	6.041	6.068	6.032	6.054	71,818	+0.03(+0.45%)
Jan 06, 2004	6.054	6.077	6.018	6.027	128,341	-0.03(-0.45%)
Jan 05, 2004	6.059	6.063	6.045	6.054	46,992	-0.01(-0.15%)
Jan 02, 2004	6.054	6.068	6.027	6.063	34,800	+0.03(+0.45%)
Dec 31, 2003	6.023	6.059	6.014	6.036	168,019	+0.00(+0.00%)
Dec 30, 2003	6.014	6.036	6.014	6.036	31,919	+0.02(+0.38%)
Dec 29, 2003	6.018	6.041	6.014	6.014	50,095	+0.00(+0.08%)
Dec 26, 2003	5.987	6.009	5.969	6.009	73,369	+0.05(+0.76%)
Dec 24, 2003	5.960	5.991	5.955	5.964	38,347	-0.00(-0.08%)
Dec 23, 2003	5.982	5.987	5.969	5.969	136,321	-0.01(-0.15%)
Dec 22, 2003	5.960	5.991	5.960	5.978	154,497	+0.00(+0.08%)
Dec 19, 2003	5.973	5.973	5.946	5.973	44,775	-0.00(-0.08%)
Dec 18, 2003	5.969	5.978	5.932	5.978	301,680	+0.01(+0.23%)
Dec 17, 2003	5.969	5.978	5.946	5.964	205,701	+0.00(+0.00%)
Dec 16, 2003	5.955	5.982	5.932	5.964	191,071	+0.01(+0.23%)
Dec 15, 2003	5.978	5.978	5.941	5.951	37,017	-0.06(-1.05%)
Dec 12, 2003	6.000	6.023	5.991	6.014	102,629	+0.04(+0.60%)
Dec 11, 2003	6.018	6.027	5.969	5.978	123,243	-0.05(-0.82%)
Dec 10, 2003	6.027	6.036	5.996	6.027	93,541	-0.03(-0.45%)
Dec 09, 2003	6.018	6.054	6.018	6.054	108,170	+0.06(+0.98%)
Dec 08, 2003	5.996	6.027	5.996	5.996	45,218	-0.02(-0.30%)
Dec 05, 2003	6.005	6.027	6.005	6.014	65,390	+0.03(+0.45%)
Dec 04, 2003	6.005	6.018	5.982	5.987	39,455	-0.02(-0.38%)
Dec 03, 2003	6.000	6.014	5.978	6.009	42,115	+0.01(+0.23%)
Dec 02, 2003	6.018	6.032	5.991	5.996	70,044	-0.02(-0.30%)