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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.897	5.897	5.897	5.910	87,771	+0.04(+0.61%)
Oct 30, 2003	5.874	5.874	5.874	5.874	10,860	+0.01(+0.15%)
Oct 29, 2003	5.852	5.874	5.843	5.865	43,664	+0.00(+0.00%)
Oct 28, 2003	5.865	5.892	5.847	5.865	63,390	-0.02(-0.31%)
Oct 27, 2003	5.888	5.892	5.856	5.883	32,803	+0.02(+0.31%)
Oct 24, 2003	5.874	5.901	5.865	5.865	45,880	-0.01(-0.15%)
Oct 23, 2003	5.847	5.906	5.847	5.874	117,028	+0.03(+0.54%)
Oct 22, 2003	5.843	5.870	5.838	5.843	35,684	+0.00(+0.08%)
Oct 21, 2003	5.834	5.838	5.834	5.838	31,916	-0.00(-0.08%)
Oct 20, 2003	5.843	5.843	5.843	5.843	59,400	+0.00(+0.00%)
Oct 17, 2003	5.847	5.852	5.829	5.843	34,576	+0.00(+0.08%)
Oct 16, 2003	5.825	5.865	5.825	5.838	33,025	+0.02(+0.39%)
Oct 15, 2003	5.865	5.865	5.816	5.816	79,570	-0.06(-1.00%)
Oct 14, 2003	5.874	5.874	5.856	5.874	56,076	-0.00(-0.08%)
Oct 13, 2003	5.901	5.910	5.879	5.879	72,034	-0.02(-0.38%)
Oct 10, 2003	5.906	5.910	5.901	5.901	42,334	+0.00(+0.08%)
Oct 09, 2003	5.946	5.946	5.901	5.897	60,509	-0.04(-0.61%)
Oct 08, 2003	5.924	5.951	5.924	5.933	86,220	+0.01(+0.15%)
Oct 07, 2003	5.924	5.928	5.924	5.924	131,435	+0.00(+0.00%)
Oct 06, 2003	5.901	5.924	5.901	5.924	37,236	+0.00(+0.00%)
Oct 03, 2003	5.906	5.928	5.874	5.924	55,854	+0.03(+0.46%)
Oct 02, 2003	5.928	5.933	5.897	5.897	87,328	-0.03(-0.53%)
Oct 01, 2003	5.933	5.942	5.915	5.928	84,668	-0.01(-0.23%)
Sep 30, 2003	5.901	5.942	5.901	5.942	113,925	+0.05(+0.84%)
Sep 29, 2003	5.883	5.910	5.883	5.892	47,875	+0.04(+0.69%)
Sep 26, 2003	5.870	5.874	5.852	5.852	14,628	-0.02(-0.31%)
Sep 25, 2003	5.861	5.874	5.861	5.870	49,205	+0.01(+0.15%)
Sep 24, 2003	5.852	5.861	5.843	5.861	50,978	+0.02(+0.31%)
Sep 23, 2003	5.843	5.856	5.843	5.843	31,251	+0.00(+0.00%)
Sep 22, 2003	5.874	5.874	5.834	5.843	79,570	-0.02(-0.38%)
Sep 19, 2003	5.870	5.879	5.865	5.865	37,458	+0.01(+0.23%)
Sep 18, 2003	5.883	5.883	5.852	5.852	27,927	+0.01(+0.15%)
Sep 17, 2003	5.834	5.870	5.834	5.843	37,014	+0.02(+0.31%)
Sep 16, 2003	5.843	5.843	5.811	5.825	54,303	-0.02(-0.31%)
Sep 15, 2003	5.838	5.843	5.811	5.843	49,205	+0.01(+0.15%)
Sep 12, 2003	5.798	5.843	5.798	5.834	54,524	-0.01(-0.15%)
Sep 11, 2003	5.843	5.856	5.820	5.843	101,513	+0.02(+0.31%)
Sep 10, 2003	5.789	5.843	5.789	5.825	70,483	+0.04(+0.62%)
Sep 09, 2003	5.807	5.820	5.789	5.789	76,910	-0.03(-0.54%)
Sep 08, 2003	5.775	5.825	5.775	5.820	50,091	+0.04(+0.62%)
Sep 05, 2003	5.761	5.793	5.761	5.784	22,829	+0.04(+0.63%)
Sep 04, 2003	5.757	5.766	5.730	5.748	170,223	-0.01(-0.16%)
Sep 03, 2003	5.775	5.798	5.757	5.757	133,652	-0.01(-0.23%)
Sep 02, 2003	5.734	5.779	5.716	5.770	78,240	+0.03(+0.47%)
Aug 29, 2003	5.730	5.770	5.725	5.743	90,431	+0.00(+0.00%)
Aug 28, 2003	5.725	5.761	5.721	5.743	40,117	+0.02(+0.39%)
Aug 27, 2003	5.716	5.730	5.685	5.721	117,472	-0.02(-0.39%)
Aug 26, 2003	5.770	5.775	5.694	5.743	145,842	-0.04(-0.62%)
Aug 25, 2003	5.798	5.798	5.757	5.779	57,627	-0.01(-0.16%)
Aug 22, 2003	5.766	5.793	5.734	5.789	24,380	+0.02(+0.39%)
Aug 21, 2003	5.793	5.820	5.739	5.766	50,313	-0.04(-0.70%)
Aug 20, 2003	5.775	5.820	5.761	5.807	87,106	+0.02(+0.39%)
Aug 19, 2003	5.793	5.811	5.752	5.784	150,053	+0.01(+0.16%)
Aug 18, 2003	5.721	5.775	5.721	5.775	71,148	+0.07(+1.19%)
Aug 15, 2003	5.730	5.730	5.685	5.707	34,576	-0.02(-0.39%)
Aug 14, 2003	5.761	5.775	5.712	5.730	30,365	-0.05(-0.94%)
Aug 13, 2003	5.798	5.820	5.770	5.784	50,756	-0.07(-1.23%)
Aug 12, 2003	5.852	5.856	5.820	5.856	55,854	+0.01(+0.15%)
Aug 11, 2003	5.820	5.865	5.816	5.847	78,684	+0.04(+0.70%)
Aug 08, 2003	5.748	5.834	5.748	5.807	94,420	+0.04(+0.63%)
Aug 07, 2003	5.784	5.807	5.761	5.770	38,123	+0.01(+0.24%)
Aug 06, 2003	5.685	5.757	5.685	5.757	57,406	+0.07(+1.27%)
Aug 05, 2003	5.698	5.721	5.662	5.685	98,632	-0.06(-1.02%)
Aug 04, 2003	5.739	5.743	5.685	5.743	65,828	+0.05(+0.79%)
Aug 01, 2003	5.779	5.789	5.698	5.698	69,596	-0.08(-1.41%)
Jul 31, 2003	5.789	5.829	5.770	5.779	229,846	-0.02(-0.31%)
Jul 30, 2003	5.757	5.825	5.752	5.798	61,174	+0.05(+0.78%)
Jul 29, 2003	5.752	5.752	5.653	5.752	146,064	-0.02(-0.39%)
Jul 28, 2003	5.811	5.820	5.775	5.775	79,792	-0.04(-0.62%)
Jul 25, 2003	5.802	5.843	5.798	5.811	78,019	-0.01(-0.15%)
Jul 24, 2003	5.838	5.838	5.789	5.820	85,111	-0.02(-0.31%)
Jul 23, 2003	5.798	5.838	5.775	5.838	126,559	+0.02(+0.39%)
Jul 22, 2003	5.798	5.816	5.752	5.816	147,394	+0.02(+0.39%)
Jul 21, 2003	5.852	5.852	5.789	5.793	185,295	-0.06(-1.08%)
Jul 18, 2003	5.775	5.856	5.775	5.856	142,739	+0.02(+0.39%)
Jul 17, 2003	5.928	5.928	5.757	5.834	266,861	-0.10(-1.67%)
Jul 16, 2003	6.082	6.082	5.915	5.933	191,944	-0.18(-2.95%)
Jul 15, 2003	6.131	6.136	6.064	6.113	89,544	-0.05(-0.81%)
Jul 14, 2003	6.177	6.177	6.140	6.163	85,998	-0.01(-0.15%)
Jul 11, 2003	6.154	6.168	6.131	6.172	63,168	+0.04(+0.59%)
Jul 10, 2003	6.145	6.168	6.127	6.136	113,925	+0.01(+0.15%)
Jul 09, 2003	6.163	6.177	6.122	6.127	123,013	-0.01(-0.22%)
Jul 08, 2003	6.149	6.168	6.122	6.140	97,080	-0.01(-0.22%)
Jul 07, 2003	6.213	6.213	6.140	6.154	100,848	-0.06(-0.94%)
Jul 03, 2003	6.208	6.231	6.186	6.213	34,355	-0.01(-0.22%)
Jul 02, 2003	6.208	6.231	6.199	6.226	66,271	+0.03(+0.44%)
Jul 01, 2003	6.190	6.213	6.154	6.199	133,873	+0.03(+0.44%)
Jun 30, 2003	6.172	6.190	6.154	6.172	75,581	+0.01(+0.15%)
Jun 27, 2003	6.154	6.190	6.140	6.163	97,523	+0.03(+0.44%)
Jun 26, 2003	6.226	6.244	6.091	6.136	187,068	-0.10(-1.59%)
Jun 25, 2003	6.235	6.240	6.181	6.235	123,899	+0.03(+0.44%)
Jun 24, 2003	6.204	6.235	6.181	6.208	85,998	+0.01(+0.15%)
Jun 23, 2003	6.249	6.249	6.113	6.199	157,811	-0.07(-1.15%)
Jun 20, 2003	6.316	6.348	6.253	6.271	32,581	-0.09(-1.42%)
Jun 19, 2003	6.303	6.362	6.240	6.362	108,384	+0.07(+1.08%)
Jun 18, 2003	6.330	6.348	6.271	6.294	108,606	-0.06(-0.99%)
Jun 17, 2003	6.348	6.362	6.330	6.357	77,354	-0.01(-0.14%)
Jun 16, 2003	6.339	6.380	6.339	6.366	77,354	+0.04(+0.57%)
Jun 13, 2003	6.366	6.384	6.330	6.330	64,498	-0.03(-0.50%)
Jun 12, 2003	6.352	6.411	6.348	6.362	98,632	-0.06(-0.91%)
Jun 11, 2003	6.375	6.443	6.371	6.420	87,549	+0.01(+0.21%)
Jun 10, 2003	6.375	6.411	6.352	6.407	75,802	+0.02(+0.35%)
Jun 09, 2003	6.393	6.393	6.362	6.384	83,117	-0.03(-0.42%)
Jun 06, 2003	6.384	6.429	6.384	6.411	164,460	+0.02(+0.35%)
Jun 05, 2003	6.316	6.443	6.316	6.389	103,065	+0.05(+0.85%)
Jun 04, 2003	6.298	6.334	6.262	6.334	78,240	+0.06(+0.93%)
Jun 03, 2003	6.298	6.298	6.253	6.276	67,823	-0.00(-0.07%)
Jun 02, 2003	6.280	6.303	6.253	6.280	65,385	+0.02(+0.36%)
May 30, 2003	6.235	6.271	6.226	6.258	132,100	+0.03(+0.43%)
May 29, 2003	6.213	6.235	6.190	6.231	101,513	+0.05(+0.80%)
May 28, 2003	6.222	6.222	6.172	6.181	161,357	-0.06(-1.01%)
May 27, 2003	6.240	6.280	6.226	6.244	117,915	-0.02(-0.36%)
May 23, 2003	6.267	6.294	6.240	6.267	151,827	-0.01(-0.14%)
May 22, 2003	6.271	6.285	6.222	6.276	131,435	+0.02(+0.36%)
May 21, 2003	6.226	6.262	6.208	6.253	145,842	+0.03(+0.51%)
May 20, 2003	6.204	6.253	6.181	6.222	111,044	+0.02(+0.29%)
May 19, 2003	6.136	6.204	6.136	6.204	121,240	+0.07(+1.18%)
May 16, 2003	6.095	6.136	6.091	6.131	122,569	+0.04(+0.59%)
May 15, 2003	6.091	6.113	6.091	6.095	58,071	-0.02(-0.30%)
May 14, 2003	6.100	6.131	6.077	6.113	242,480	+0.01(+0.15%)
May 13, 2003	6.068	6.104	6.068	6.104	222,531	+0.06(+0.97%)
May 12, 2003	6.068	6.086	6.023	6.046	286,809	-0.02(-0.37%)
May 09, 2003	6.055	6.077	6.055	6.068	31,251	+0.01(+0.15%)
May 08, 2003	6.059	6.082	6.046	6.059	74,251	+0.02(+0.30%)
May 07, 2003	6.032	6.050	6.028	6.041	84,890	-0.00(-0.07%)
May 06, 2003	6.037	6.050	6.023	6.046	57,406	+0.01(+0.22%)
May 05, 2003	6.041	6.059	6.010	6.032	97,302	+0.03(+0.53%)
May 02, 2003	5.996	6.037	5.996	6.001	72,921	-0.03(-0.52%)
May 01, 2003	5.996	6.032	5.996	6.032	50,091	+0.04(+0.60%)
Apr 30, 2003	5.964	6.001	5.964	5.996	74,472	+0.03(+0.53%)
Apr 29, 2003	5.933	5.969	5.933	5.964	47,653	+0.02(+0.38%)
Apr 28, 2003	5.951	5.955	5.937	5.942	24,159	+0.01(+0.15%)
Apr 25, 2003	5.928	5.946	5.915	5.933	61,839	+0.02(+0.38%)
Apr 24, 2003	5.928	5.933	5.910	5.910	47,210	+0.00(+0.00%)
Apr 23, 2003	5.897	5.928	5.897	5.910	103,286	+0.01(+0.23%)
Apr 22, 2003	5.910	5.933	5.892	5.897	74,694	-0.02(-0.38%)
Apr 21, 2003	5.910	5.919	5.892	5.919	60,952	-0.00(-0.08%)
Apr 17, 2003	5.879	5.928	5.879	5.924	63,390	+0.05(+0.77%)
Apr 16, 2003	5.919	5.928	5.879	5.879	73,586	-0.06(-1.06%)
Apr 15, 2003	5.946	5.946	5.915	5.942	66,715	+0.01(+0.15%)
Apr 14, 2003	5.933	5.955	5.919	5.933	36,128	-0.02(-0.38%)
Apr 11, 2003	5.910	5.974	5.910	5.955	68,488	+0.04(+0.61%)
Apr 10, 2003	5.919	5.937	5.915	5.919	70,704	-0.02(-0.38%)
Apr 09, 2003	5.906	5.946	5.906	5.942	79,570	+0.03(+0.53%)
Apr 08, 2003	5.906	5.937	5.906	5.910	51,200	-0.01(-0.23%)
Apr 07, 2003	5.901	5.924	5.897	5.924	63,390	+0.02(+0.38%)
Apr 04, 2003	5.883	5.924	5.865	5.901	81,343	+0.00(+0.08%)
Apr 03, 2003	5.888	5.901	5.865	5.897	64,055	+0.01(+0.23%)
Apr 02, 2003	5.879	5.910	5.879	5.883	59,400	-0.01(-0.15%)
Apr 01, 2003	5.901	5.901	5.888	5.892	34,576	+0.01(+0.15%)
Mar 31, 2003	5.829	5.915	5.825	5.883	105,281	+0.04(+0.69%)
Mar 28, 2003	5.838	5.861	5.838	5.843	113,704	+0.01(+0.23%)
Mar 27, 2003	5.811	5.843	5.811	5.829	55,411	-0.01(-0.15%)
Mar 26, 2003	5.834	5.838	5.825	5.838	36,128	+0.01(+0.15%)
Mar 25, 2003	5.802	5.847	5.802	5.829	63,168	+0.01(+0.23%)
Mar 24, 2003	5.825	5.829	5.811	5.816	46,323	-0.04(-0.69%)
Mar 21, 2003	5.883	5.883	5.843	5.856	67,823	-0.04(-0.69%)
Mar 20, 2003	5.897	5.901	5.892	5.897	33,468	+0.00(+0.00%)
Mar 19, 2003	5.919	5.919	5.897	5.897	185,517	-0.02(-0.30%)
Mar 18, 2003	5.874	5.919	5.874	5.915	146,729	+0.04(+0.69%)
Mar 17, 2003	5.906	5.906	5.874	5.874	100,848	-0.01(-0.15%)
Mar 14, 2003	5.897	5.906	5.883	5.883	22,164	-0.02(-0.31%)
Mar 13, 2003	5.906	5.910	5.879	5.901	54,303	-0.04(-0.68%)
Mar 12, 2003	5.955	5.960	5.933	5.942	98,853	-0.02(-0.38%)
Mar 11, 2003	5.924	5.969	5.924	5.964	47,432	+0.05(+0.76%)
Mar 10, 2003	5.901	5.933	5.901	5.919	37,014	+0.02(+0.31%)
Mar 07, 2003	5.892	5.919	5.883	5.901	59,844	+0.01(+0.23%)
Mar 06, 2003	5.883	5.915	5.865	5.888	93,534	+0.00(+0.00%)
Mar 05, 2003	5.888	5.915	5.874	5.888	59,400	-0.02(-0.38%)
Mar 04, 2003	5.883	5.910	5.874	5.910	36,571	+0.02(+0.31%)
Mar 03, 2003	5.861	5.892	5.856	5.892	72,699	+0.01(+0.23%)
Feb 28, 2003	5.865	5.888	5.838	5.879	92,869	+0.03(+0.54%)
Feb 27, 2003	5.856	5.906	5.843	5.847	163,795	+0.01(+0.15%)
Feb 26, 2003	5.843	5.865	5.829	5.838	85,998	-0.00(-0.08%)
Feb 25, 2003	5.829	5.852	5.820	5.843	54,303	+0.02(+0.39%)
Feb 24, 2003	5.838	5.847	5.798	5.820	92,204	+0.01(+0.23%)
Feb 21, 2003	5.807	5.825	5.789	5.807	52,973	-0.01(-0.23%)
Feb 20, 2003	5.793	5.820	5.757	5.820	50,313	+0.03(+0.47%)
Feb 19, 2003	5.748	5.793	5.743	5.793	68,488	+0.03(+0.47%)
Feb 18, 2003	5.739	5.798	5.739	5.766	42,999	+0.02(+0.31%)
Feb 14, 2003	5.752	5.789	5.748	5.748	37,458	-0.04(-0.62%)
Feb 13, 2003	5.802	5.811	5.770	5.784	67,380	-0.00(-0.08%)
Feb 12, 2003	5.843	5.843	5.775	5.789	80,900	-0.06(-1.08%)
Feb 11, 2003	5.829	5.852	5.816	5.852	114,812	+0.01(+0.15%)
Feb 10, 2003	5.807	5.856	5.807	5.843	57,184	-0.00(-0.08%)
Feb 07, 2003	5.789	5.852	5.789	5.847	85,111	+0.02(+0.39%)
Feb 06, 2003	5.811	5.825	5.793	5.825	53,859	+0.01(+0.23%)
Feb 05, 2003	5.775	5.811	5.770	5.811	51,200	+0.02(+0.39%)
Feb 04, 2003	5.789	5.807	5.770	5.789	70,483	+0.02(+0.31%)
Feb 03, 2003	5.807	5.807	5.752	5.770	68,710	-0.04(-0.62%)
Jan 31, 2003	5.798	5.807	5.770	5.807	50,091	+0.01(+0.16%)
Jan 30, 2003	5.793	5.802	5.789	5.798	33,468	+0.01(+0.16%)
Jan 29, 2003	5.798	5.798	5.770	5.789	26,154	+0.01(+0.16%)
Jan 28, 2003	5.752	5.798	5.752	5.779	72,478	+0.03(+0.47%)
Jan 27, 2003	5.766	5.784	5.730	5.752	91,761	-0.01(-0.23%)
Jan 24, 2003	5.739	5.775	5.739	5.766	68,931	+0.01(+0.24%)
Jan 23, 2003	5.734	5.761	5.734	5.752	79,349	+0.00(+0.00%)
Jan 22, 2003	5.748	5.761	5.748	5.752	189,506	+0.02(+0.31%)
Jan 21, 2003	5.680	5.734	5.680	5.734	108,162	+0.06(+1.11%)
Jan 17, 2003	5.685	5.707	5.662	5.671	43,442	+0.00(+0.00%)
Jan 16, 2003	5.707	5.707	5.653	5.671	65,163	-0.03(-0.55%)
Jan 15, 2003	5.685	5.703	5.644	5.703	89,101	+0.03(+0.48%)
Jan 14, 2003	5.608	5.676	5.608	5.676	80,900	+0.03(+0.56%)
Jan 13, 2003	5.658	5.671	5.622	5.644	48,097	+0.03(+0.56%)
Jan 10, 2003	5.680	5.680	5.613	5.613	129,884	-0.05(-0.88%)
Jan 09, 2003	5.752	5.766	5.640	5.662	99,962	-0.09(-1.57%)
Jan 08, 2003	5.743	5.761	5.730	5.752	62,060	-0.01(-0.16%)
Jan 07, 2003	5.757	5.802	5.739	5.761	80,900	-0.00(-0.08%)
Jan 06, 2003	5.798	5.811	5.757	5.766	112,595	-0.05(-0.78%)
Jan 03, 2003	5.802	5.811	5.789	5.811	52,751	+0.05(+0.78%)
Jan 02, 2003	5.789	5.811	5.766	5.766	35,684	-0.03(-0.54%)
Dec 31, 2002	5.712	5.834	5.712	5.798	187,068	+0.05(+0.78%)
Dec 30, 2002	5.707	5.757	5.689	5.752	133,652	+0.07(+1.27%)
Dec 27, 2002	5.662	5.680	5.649	5.680	126,116	+0.02(+0.40%)
Dec 26, 2002	5.604	5.658	5.604	5.658	59,179	+0.03(+0.56%)
Dec 24, 2002	5.613	5.626	5.585	5.626	33,246	+0.01(+0.24%)
Dec 23, 2002	5.581	5.613	5.581	5.613	106,168	-0.01(-0.16%)
Dec 20, 2002	5.604	5.635	5.599	5.622	120,575	+0.02(+0.40%)
Dec 19, 2002	5.585	5.617	5.572	5.599	69,153	+0.01(+0.24%)
Dec 18, 2002	5.604	5.613	5.576	5.585	82,895	-0.01(-0.24%)
Dec 17, 2002	5.604	5.604	5.572	5.599	97,080	+0.00(+0.08%)
Dec 16, 2002	5.604	5.604	5.572	5.595	53,638	-0.01(-0.16%)
Dec 13, 2002	5.599	5.608	5.572	5.604	165,790	-0.03(-0.48%)
Dec 12, 2002	5.653	5.653	5.572	5.631	149,167	-0.03(-0.56%)
Dec 11, 2002	5.685	5.703	5.640	5.662	143,404	-0.02(-0.32%)
Dec 10, 2002	5.640	5.680	5.640	5.680	79,792	+0.00(+0.08%)
Dec 09, 2002	5.649	5.680	5.626	5.676	117,693	+0.00(+0.00%)
Dec 06, 2002	5.676	5.685	5.644	5.676	40,782	+0.00(+0.00%)
Dec 05, 2002	5.644	5.680	5.635	5.676	43,885	+0.01(+0.24%)
Dec 04, 2002	5.604	5.680	5.604	5.662	97,745	+0.03(+0.56%)
Dec 03, 2002	5.595	5.635	5.585	5.631	122,569	+0.05(+0.81%)
Dec 02, 2002	5.585	5.635	5.572	5.585	57,849	+0.00(+0.00%)
Nov 29, 2002	5.595	5.631	5.585	5.585	71,813	+0.01(+0.24%)
Nov 27, 2002	5.585	5.595	5.549	5.572	71,369	-0.04(-0.64%)
Nov 26, 2002	5.590	5.608	5.576	5.608	102,621	+0.02(+0.40%)
Nov 25, 2002	5.567	5.590	5.563	5.585	101,956	+0.03(+0.49%)
Nov 22, 2002	5.581	5.581	5.531	5.558	161,136	-0.03(-0.56%)
Nov 21, 2002	5.640	5.662	5.576	5.590	59,400	-0.06(-1.12%)
Nov 20, 2002	5.626	5.667	5.608	5.653	109,049	+0.01(+0.24%)
Nov 19, 2002	5.671	5.671	5.617	5.640	90,431	-0.05(-0.79%)
Nov 18, 2002	5.707	5.725	5.662	5.685	79,570	-0.05(-0.79%)
Nov 15, 2002	5.752	5.766	5.671	5.730	131,435	-0.03(-0.55%)
Nov 14, 2002	5.775	5.802	5.752	5.761	126,337	-0.03(-0.47%)
Nov 13, 2002	5.779	5.789	5.775	5.789	104,394	+0.01(+0.16%)
Nov 12, 2002	5.766	5.798	5.743	5.779	72,256	+0.02(+0.39%)
Nov 11, 2002	5.752	5.784	5.752	5.757	38,566	+0.01(+0.16%)
Nov 08, 2002	5.784	5.784	5.730	5.748	69,374	-0.03(-0.55%)
Nov 07, 2002	5.798	5.820	5.734	5.779	113,925	-0.01(-0.16%)
Nov 06, 2002	5.775	5.789	5.743	5.789	57,184	+0.05(+0.94%)
Nov 05, 2002	5.770	5.807	5.730	5.734	80,235	-0.04(-0.70%)
Nov 04, 2002	5.775	5.798	5.770	5.775	42,334	+0.00(+0.00%)