BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.896	6.957	6.886	6.926	197,500	+0.02(+0.29%)
Apr 29, 2004	6.851	6.906	6.836	6.906	225,373	+0.02(+0.29%)
Apr 28, 2004	6.871	6.916	6.846	6.886	254,042	+0.02(+0.22%)
Apr 27, 2004	6.911	6.957	6.851	6.871	283,906	-0.05(-0.73%)
Apr 26, 2004	6.952	6.997	6.906	6.921	272,359	-0.06(-0.86%)
Apr 23, 2004	7.032	7.032	6.931	6.982	266,984	-0.07(-0.93%)
Apr 22, 2004	6.997	7.062	6.972	7.047	359,761	+0.04(+0.50%)
Apr 21, 2004	7.117	7.142	6.957	7.012	308,395	-0.11(-1.48%)
Apr 20, 2004	7.188	7.218	7.117	7.117	142,749	-0.09(-1.25%)
Apr 19, 2004	7.132	7.248	7.132	7.208	217,210	-0.02(-0.21%)
Apr 16, 2004	7.147	7.228	7.147	7.223	154,496	+0.09(+1.27%)
Apr 15, 2004	7.122	7.173	7.112	7.132	261,011	+0.02(+0.21%)
Apr 14, 2004	7.188	7.213	7.112	7.117	197,699	-0.11(-1.53%)
Apr 13, 2004	7.333	7.333	7.183	7.228	372,702	-0.16(-2.11%)
Apr 12, 2004	7.429	7.444	7.343	7.383	199,889	-0.04(-0.54%)
Apr 08, 2004	7.414	7.464	7.414	7.424	109,899	+0.00(+0.00%)
Apr 07, 2004	7.409	7.449	7.343	7.424	160,469	+0.02(+0.20%)
Apr 06, 2004	7.353	7.429	7.323	7.409	399,779	+0.06(+0.75%)
Apr 05, 2004	7.464	7.489	7.283	7.353	524,013	-0.19(-2.46%)
Apr 02, 2004	7.690	7.695	7.529	7.539	212,034	-0.16(-2.09%)
Apr 01, 2004	7.670	7.720	7.670	7.700	183,763	+0.03(+0.39%)
Mar 31, 2004	7.609	7.670	7.609	7.670	208,052	+0.00(+0.00%)
Mar 30, 2004	7.680	7.685	7.660	7.670	87,202	-0.01(-0.13%)
Mar 29, 2004	7.765	7.770	7.660	7.680	276,540	-0.10(-1.29%)
Mar 26, 2004	7.790	7.805	7.780	7.780	56,144	-0.03(-0.39%)
Mar 25, 2004	7.810	7.810	7.795	7.810	73,465	+0.00(+0.00%)
Mar 24, 2004	7.810	7.820	7.795	7.810	99,745	+0.00(+0.00%)
Mar 23, 2004	7.785	7.815	7.785	7.810	150,713	+0.02(+0.26%)
Mar 22, 2004	7.775	7.810	7.770	7.790	140,958	-0.01(-0.06%)
Mar 19, 2004	7.775	7.810	7.775	7.795	70,279	-0.01(-0.06%)
Mar 18, 2004	7.790	7.810	7.780	7.800	96,759	+0.01(+0.06%)
Mar 17, 2004	7.785	7.810	7.785	7.795	95,763	-0.02(-0.26%)
Mar 16, 2004	7.785	7.830	7.785	7.815	146,532	+0.02(+0.19%)
Mar 15, 2004	7.785	7.805	7.775	7.800	129,808	+0.00(+0.00%)
Mar 12, 2004	7.770	7.800	7.770	7.800	80,234	+0.00(+0.00%)
Mar 11, 2004	7.795	7.805	7.785	7.800	153,500	-0.02(-0.26%)
Mar 10, 2004	7.780	7.825	7.780	7.820	125,627	+0.02(+0.26%)
Mar 09, 2004	7.805	7.820	7.785	7.800	127,021	-0.01(-0.06%)
Mar 08, 2004	7.785	7.810	7.780	7.805	124,035	+0.01(+0.06%)
Mar 05, 2004	7.745	7.800	7.745	7.800	90,388	+0.11(+1.37%)
Mar 04, 2004	7.720	7.720	7.690	7.695	111,890	-0.03(-0.33%)
Mar 03, 2004	7.740	7.755	7.705	7.720	102,931	-0.03(-0.39%)
Mar 02, 2004	7.735	7.780	7.705	7.750	163,256	-0.06(-0.71%)
Mar 01, 2004	7.820	7.825	7.785	7.805	116,071	-0.01(-0.13%)
Feb 27, 2004	7.795	7.846	7.745	7.815	221,590	+0.01(+0.06%)
Feb 26, 2004	7.765	7.810	7.755	7.810	112,686	+0.05(+0.58%)
Feb 25, 2004	7.750	7.770	7.725	7.765	96,560	+0.04(+0.52%)
Feb 24, 2004	7.745	7.750	7.720	7.725	81,230	+0.00(+0.00%)
Feb 23, 2004	7.760	7.760	7.725	7.725	59,727	-0.02(-0.26%)
Feb 20, 2004	7.765	7.765	7.720	7.745	105,121	-0.02(-0.26%)
Feb 19, 2004	7.760	7.770	7.720	7.765	90,985	+0.03(+0.39%)
Feb 18, 2004	7.725	7.755	7.660	7.735	127,021	-0.02(-0.19%)
Feb 17, 2004	7.735	7.775	7.715	7.750	148,125	+0.00(+0.00%)
Feb 13, 2004	7.755	7.780	7.735	7.750	179,781	-0.01(-0.06%)
Feb 12, 2004	7.710	7.760	7.695	7.755	141,157	+0.02(+0.26%)
Feb 11, 2004	7.660	7.735	7.630	7.735	93,374	+0.04(+0.52%)
Feb 10, 2004	7.675	7.695	7.665	7.695	109,302	-0.01(-0.07%)
Feb 09, 2004	7.665	7.700	7.665	7.700	137,772	+0.04(+0.46%)
Feb 06, 2004	7.625	7.720	7.604	7.665	242,893	+0.05(+0.59%)
Feb 05, 2004	7.630	7.640	7.620	7.620	87,601	+0.00(+0.00%)
Feb 04, 2004	7.635	7.645	7.620	7.620	128,016	-0.02(-0.20%)
Feb 03, 2004	7.604	7.635	7.589	7.635	266,784	+0.05(+0.66%)
Feb 02, 2004	7.574	7.594	7.574	7.584	92,976	+0.00(+0.00%)
Jan 30, 2004	7.554	7.630	7.554	7.584	115,872	+0.03(+0.33%)
Jan 29, 2004	7.584	7.630	7.544	7.559	154,098	-0.08(-0.99%)
Jan 28, 2004	7.765	7.780	7.594	7.635	227,364	-0.10(-1.30%)
Jan 27, 2004	7.735	7.745	7.695	7.735	134,786	+0.01(+0.06%)
Jan 26, 2004	7.695	7.735	7.685	7.730	159,075	+0.03(+0.33%)
Jan 23, 2004	7.655	7.720	7.650	7.705	166,441	+0.05(+0.59%)
Jan 22, 2004	7.640	7.660	7.640	7.660	76,650	+0.02(+0.26%)
Jan 21, 2004	7.589	7.665	7.569	7.640	197,898	+0.03(+0.40%)
Jan 20, 2004	7.650	7.665	7.554	7.609	268,576	-0.04(-0.46%)
Jan 16, 2004	7.594	7.655	7.594	7.645	115,075	+0.03(+0.40%)
Jan 15, 2004	7.574	7.615	7.564	7.615	109,700	+0.04(+0.53%)
Jan 14, 2004	7.534	7.589	7.534	7.574	147,329	+0.01(+0.13%)
Jan 13, 2004	7.534	7.599	7.499	7.564	178,586	+0.05(+0.67%)
Jan 12, 2004	7.459	7.529	7.459	7.514	198,695	+0.03(+0.34%)
Jan 09, 2004	7.469	7.489	7.459	7.489	122,044	+0.05(+0.61%)
Jan 08, 2004	7.419	7.444	7.409	7.444	72,071	+0.03(+0.34%)
Jan 07, 2004	7.394	7.419	7.388	7.419	146,333	+0.01(+0.14%)
Jan 06, 2004	7.399	7.424	7.373	7.409	106,713	+0.01(+0.07%)
Jan 05, 2004	7.404	7.404	7.378	7.404	84,813	+0.02(+0.27%)
Jan 02, 2004	7.409	7.409	7.373	7.383	163,057	-0.03(-0.34%)
Dec 31, 2003	7.414	7.434	7.409	7.409	121,645	+0.00(+0.00%)
Dec 30, 2003	7.414	7.419	7.388	7.409	118,659	+0.01(+0.14%)
Dec 29, 2003	7.399	7.419	7.383	7.399	123,039	+0.00(+0.00%)
Dec 26, 2003	7.363	7.399	7.363	7.399	60,325	+0.04(+0.48%)
Dec 24, 2003	7.373	7.378	7.358	7.363	88,994	-0.02(-0.27%)
Dec 23, 2003	7.353	7.404	7.353	7.383	157,084	+0.03(+0.41%)
Dec 22, 2003	7.313	7.353	7.313	7.353	117,265	+0.03(+0.34%)
Dec 19, 2003	7.308	7.328	7.288	7.328	379,073	+0.02(+0.21%)
Dec 18, 2003	7.353	7.358	7.298	7.313	410,132	-0.06(-0.75%)
Dec 17, 2003	7.373	7.373	7.348	7.368	191,129	-0.01(-0.07%)
Dec 16, 2003	7.464	7.464	7.373	7.373	190,333	-0.11(-1.41%)
Dec 15, 2003	7.464	7.524	7.464	7.479	149,319	-0.02(-0.20%)
Dec 12, 2003	7.429	7.499	7.429	7.494	83,021	+0.04(+0.54%)
Dec 11, 2003	7.449	7.454	7.424	7.454	103,926	+0.01(+0.13%)
Dec 10, 2003	7.424	7.449	7.424	7.444	74,659	+0.02(+0.27%)
Dec 09, 2003	7.414	7.429	7.414	7.424	94,967	+0.01(+0.07%)
Dec 08, 2003	7.434	7.434	7.414	7.419	120,650	+0.00(+0.00%)
Dec 05, 2003	7.404	7.449	7.404	7.419	148,523	+0.03(+0.34%)
Dec 04, 2003	7.404	7.414	7.394	7.394	80,632	+0.00(+0.00%)
Dec 03, 2003	7.409	7.419	7.394	7.394	114,478	-0.02(-0.27%)
Dec 02, 2003	7.358	7.414	7.358	7.414	112,686	+0.06(+0.75%)
Dec 01, 2003	7.404	7.409	7.338	7.358	99,347	-0.06(-0.75%)
Nov 28, 2003	7.348	7.414	7.348	7.414	82,822	+0.06(+0.75%)
Nov 26, 2003	7.318	7.363	7.318	7.358	128,614	+0.07(+0.90%)
Nov 25, 2003	7.273	7.283	7.268	7.293	128,813	+0.00(+0.00%)
Nov 24, 2003	7.308	7.323	7.273	7.293	64,307	-0.02(-0.21%)
Nov 21, 2003	7.298	7.318	7.288	7.308	85,411	+0.02(+0.21%)
Nov 20, 2003	7.308	7.348	7.273	7.293	230,350	-0.01(-0.14%)
Nov 19, 2003	7.268	7.313	7.268	7.303	96,361	+0.01(+0.14%)
Nov 18, 2003	7.338	7.338	7.273	7.293	273,155	-0.07(-0.89%)
Nov 17, 2003	7.318	7.358	7.293	7.358	104,125	+0.03(+0.41%)
Nov 14, 2003	7.318	7.328	7.308	7.328	17,321	+0.04(+0.48%)
Nov 13, 2003	7.343	7.368	7.283	7.293	99,347	-0.05(-0.68%)
Nov 12, 2003	7.258	7.353	7.258	7.343	86,406	+0.03(+0.34%)
Nov 11, 2003	7.293	7.323	7.293	7.318	84,017	+0.01(+0.14%)
Nov 10, 2003	7.338	7.338	7.313	7.308	86,804	-0.02(-0.21%)
Nov 07, 2003	7.363	7.363	7.313	7.323	80,433	-0.04(-0.55%)
Nov 06, 2003	7.293	7.343	7.293	7.363	84,813	+0.03(+0.41%)
Nov 05, 2003	7.353	7.338	7.303	7.333	93,573	+0.00(+0.00%)
Nov 04, 2003	7.353	7.363	7.333	7.333	82,052	-0.03(-0.34%)
Nov 03, 2003	7.353	7.363	7.338	7.358	37,288	+0.05(+0.62%)
Oct 31, 2003	7.263	7.348	7.263	7.313	190,532	+0.02(+0.21%)
Oct 30, 2003	7.288	7.298	7.278	7.298	100,143	-0.03(-0.41%)
Oct 29, 2003	7.313	7.333	7.293	7.328	70,279	+0.03(+0.41%)
Oct 28, 2003	7.218	7.298	7.208	7.298	96,560	+0.07(+0.97%)
Oct 27, 2003	7.293	7.318	7.213	7.228	75,257	-0.06(-0.76%)
Oct 24, 2003	7.258	7.323	7.258	7.283	63,311	+0.00(+0.00%)
Oct 23, 2003	7.258	7.288	7.258	7.283	106,116	+0.04(+0.49%)
Oct 22, 2003	7.253	7.308	7.243	7.248	108,306	+0.02(+0.21%)
Oct 21, 2003	7.183	7.228	7.168	7.233	67,492	+0.06(+0.84%)
Oct 20, 2003	7.112	7.173	7.112	7.173	82,225	+0.03(+0.42%)
Oct 17, 2003	7.142	7.147	7.117	7.142	124,632	-0.03(-0.35%)
Oct 16, 2003	7.178	7.193	7.132	7.168	66,497	-0.01(-0.14%)
Oct 15, 2003	7.173	7.188	7.137	7.178	100,343	-0.10(-1.31%)
Oct 14, 2003	7.278	7.283	7.238	7.273	82,623	+0.00(+0.00%)
Oct 13, 2003	7.243	7.283	7.243	7.273	78,840	+0.03(+0.42%)
Oct 10, 2003	7.248	7.268	7.238	7.243	94,967	+0.02(+0.21%)
Oct 09, 2003	7.223	7.258	7.198	7.228	102,931	-0.01(-0.07%)
Oct 08, 2003	7.258	7.283	7.233	7.233	158,080	-0.01(-0.07%)
Oct 07, 2003	7.233	7.248	7.213	7.238	103,329	+0.01(+0.07%)
Oct 06, 2003	7.157	7.233	7.157	7.233	60,922	+0.03(+0.42%)
Oct 03, 2003	7.198	7.233	7.183	7.203	141,555	-0.01(-0.14%)
Oct 02, 2003	7.193	7.248	7.183	7.213	101,139	+0.00(+0.00%)
Oct 01, 2003	7.208	7.213	7.157	7.213	110,496	+0.02(+0.21%)
Sep 30, 2003	7.183	7.208	7.157	7.198	195,907	+0.05(+0.63%)
Sep 29, 2003	7.188	7.198	7.152	7.152	168,432	-0.04(-0.56%)
Sep 26, 2003	7.183	7.198	7.173	7.193	76,053	+0.03(+0.35%)
Sep 25, 2003	7.173	7.178	7.168	7.168	60,325	+0.03(+0.42%)
Sep 24, 2003	7.102	7.152	7.102	7.137	135,184	+0.01(+0.07%)
Sep 23, 2003	7.132	7.162	7.092	7.132	204,866	+0.00(+0.00%)
Sep 22, 2003	7.112	7.157	7.097	7.132	107,908	-0.07(-0.91%)
Sep 19, 2003	7.208	7.208	7.162	7.198	76,252	+0.03(+0.42%)
Sep 18, 2003	7.248	7.248	7.168	7.168	69,483	-0.02(-0.21%)
Sep 17, 2003	7.168	7.188	7.142	7.183	62,316	+0.04(+0.49%)
Sep 16, 2003	7.122	7.173	7.122	7.147	94,171	+0.03(+0.42%)
Sep 15, 2003	7.132	7.152	7.097	7.117	107,510	-0.05(-0.63%)
Sep 12, 2003	7.092	7.162	7.092	7.162	67,492	+0.03(+0.35%)
Sep 11, 2003	7.228	7.228	7.102	7.137	146,930	-0.08(-1.04%)
Sep 10, 2003	7.157	7.223	7.157	7.213	107,510	+0.07(+0.91%)
Sep 09, 2003	7.112	7.147	7.097	7.147	127,021	+0.03(+0.35%)
Sep 08, 2003	7.072	7.142	7.072	7.122	128,813	+0.03(+0.35%)
Sep 05, 2003	7.087	7.122	7.087	7.097	65,700	+0.02(+0.21%)
Sep 04, 2003	7.087	7.112	7.062	7.082	106,913	-0.01(-0.14%)
Sep 03, 2003	7.122	7.132	7.057	7.092	193,120	+0.00(+0.00%)
Sep 02, 2003	7.057	7.097	7.052	7.092	45,791	+0.02(+0.28%)
Aug 29, 2003	7.042	7.082	7.042	7.072	86,406	+0.04(+0.50%)
Aug 28, 2003	7.057	7.062	7.037	7.037	84,216	+0.00(+0.00%)
Aug 27, 2003	7.077	7.077	7.037	7.037	77,845	-0.04(-0.50%)
Aug 26, 2003	7.012	7.072	7.012	7.072	142,948	+0.05(+0.72%)
Aug 25, 2003	7.037	7.067	7.022	7.022	97,356	-0.02(-0.29%)
Aug 22, 2003	7.047	7.072	7.032	7.042	118,062	-0.03(-0.43%)
Aug 21, 2003	7.107	7.107	7.062	7.072	106,514	-0.02(-0.28%)
Aug 20, 2003	7.077	7.092	7.042	7.092	154,297	+0.06(+0.79%)
Aug 19, 2003	7.052	7.072	7.012	7.037	164,849	+0.02(+0.21%)
Aug 18, 2003	7.007	7.047	6.987	7.022	175,202	+0.02(+0.21%)
Aug 15, 2003	7.042	7.072	6.997	7.007	93,772	-0.02(-0.29%)
Aug 14, 2003	7.092	7.092	7.007	7.027	140,559	-0.05(-0.64%)
Aug 13, 2003	7.137	7.183	7.062	7.072	136,378	-0.13(-1.81%)
Aug 12, 2003	7.208	7.248	7.168	7.203	165,645	-0.04(-0.55%)
Aug 11, 2003	7.188	7.248	7.183	7.243	150,514	+0.06(+0.84%)
Aug 08, 2003	7.157	7.278	7.157	7.183	114,677	+0.00(+0.00%)
Aug 07, 2003	7.132	7.183	7.112	7.183	58,135	+0.05(+0.63%)
Aug 06, 2003	7.077	7.157	7.037	7.137	70,877	+0.05(+0.71%)
Aug 05, 2003	7.112	7.147	7.082	7.087	123,836	-0.05(-0.63%)
Aug 04, 2003	7.032	7.132	7.032	7.132	81,628	+0.08(+1.07%)
Aug 01, 2003	7.077	7.107	7.007	7.057	142,948	-0.02(-0.28%)
Jul 31, 2003	7.193	7.193	7.032	7.077	208,251	-0.11(-1.54%)
Jul 30, 2003	7.107	7.213	7.107	7.188	134,985	+0.02(+0.28%)
Jul 29, 2003	7.193	7.218	7.082	7.168	196,305	-0.05(-0.70%)
Jul 28, 2003	7.243	7.248	7.183	7.218	199,889	-0.06(-0.76%)
Jul 25, 2003	7.283	7.318	7.258	7.273	107,311	-0.03(-0.41%)
Jul 24, 2003	7.263	7.333	7.258	7.303	98,152	+0.02(+0.21%)
Jul 23, 2003	7.223	7.288	7.183	7.288	181,772	+0.06(+0.76%)
Jul 22, 2003	7.263	7.283	7.183	7.233	191,129	-0.07(-0.89%)
Jul 21, 2003	7.358	7.378	7.183	7.298	219,998	-0.06(-0.82%)
Jul 18, 2003	7.333	7.383	7.293	7.358	105,121	+0.06(+0.76%)
Jul 17, 2003	7.434	7.434	7.283	7.303	347,616	-0.14(-1.89%)
Jul 16, 2003	7.594	7.625	7.283	7.444	528,194	-0.19(-2.44%)
Jul 15, 2003	7.685	7.810	7.609	7.630	147,329	-0.08(-1.04%)
Jul 14, 2003	7.730	7.785	7.685	7.710	121,446	-0.01(-0.07%)
Jul 11, 2003	7.785	7.815	7.700	7.715	106,116	-0.05(-0.58%)
Jul 10, 2003	7.785	7.810	7.685	7.760	142,749	-0.04(-0.52%)
Jul 09, 2003	7.810	7.820	7.790	7.800	72,868	-0.02(-0.26%)
Jul 08, 2003	7.836	7.836	7.790	7.820	95,365	-0.01(-0.13%)
Jul 07, 2003	7.981	7.981	7.815	7.830	162,261	-0.07(-0.89%)
Jul 03, 2003	7.891	7.986	7.886	7.901	76,650	+0.06(+0.77%)
Jul 02, 2003	7.825	7.886	7.795	7.841	117,664	+0.01(+0.06%)
Jul 01, 2003	7.760	7.851	7.760	7.836	131,003	+0.09(+1.17%)
Jun 30, 2003	7.715	7.765	7.690	7.745	154,695	+0.00(+0.00%)
Jun 27, 2003	7.785	7.785	7.705	7.745	107,908	-0.02(-0.19%)
Jun 26, 2003	7.710	7.785	7.710	7.760	131,202	+0.05(+0.65%)
Jun 25, 2003	7.599	7.780	7.599	7.710	128,614	-0.02(-0.19%)
Jun 24, 2003	7.650	7.725	7.594	7.725	98,152	+0.04(+0.46%)
Jun 23, 2003	7.630	7.705	7.609	7.690	130,206	+0.08(+1.06%)
Jun 20, 2003	7.710	7.715	7.589	7.609	176,595	-0.10(-1.30%)
Jun 19, 2003	7.851	7.916	7.409	7.710	574,184	-0.18(-2.29%)
Jun 18, 2003	7.836	7.936	7.836	7.891	197,699	-0.10(-1.26%)
Jun 17, 2003	7.971	7.996	7.921	7.991	81,628	+0.03(+0.38%)
Jun 16, 2003	7.976	8.006	7.901	7.961	110,496	+0.01(+0.06%)
Jun 13, 2003	7.891	7.991	7.891	7.956	90,189	+0.05(+0.57%)
Jun 12, 2003	7.866	8.006	7.866	7.911	122,442	-0.11(-1.32%)
Jun 11, 2003	7.921	8.036	7.921	8.016	126,623	+0.06(+0.69%)
Jun 10, 2003	7.851	7.986	7.851	7.961	143,347	+0.06(+0.76%)
Jun 09, 2003	7.861	7.911	7.861	7.901	122,641	+0.03(+0.32%)
Jun 06, 2003	7.966	7.966	7.800	7.876	104,723	-0.07(-0.82%)
Jun 05, 2003	7.946	7.986	7.886	7.941	133,193	+0.01(+0.13%)
Jun 04, 2003	7.866	7.956	7.861	7.931	142,351	+0.10(+1.22%)
Jun 03, 2003	7.790	7.861	7.740	7.836	185,156	+0.06(+0.71%)
Jun 02, 2003	7.735	7.785	7.700	7.780	162,460	+0.02(+0.26%)
May 30, 2003	7.785	7.785	7.730	7.760	143,347	+0.02(+0.26%)
May 29, 2003	7.735	7.790	7.685	7.740	164,451	+0.02(+0.20%)
May 28, 2003	7.745	7.795	7.685	7.725	173,012	-0.04(-0.45%)
May 27, 2003	7.785	7.800	7.690	7.760	156,089	-0.03(-0.32%)
May 23, 2003	7.695	7.785	7.695	7.785	105,718	+0.10(+1.24%)
May 22, 2003	7.680	7.735	7.630	7.690	150,116	+0.02(+0.26%)
May 21, 2003	7.635	7.705	7.609	7.670	137,971	+0.06(+0.73%)
May 20, 2003	7.584	7.635	7.584	7.615	149,917	+0.01(+0.13%)
May 19, 2003	7.564	7.655	7.564	7.604	118,858	+0.02(+0.26%)
May 16, 2003	7.554	7.640	7.539	7.584	108,704	+0.03(+0.33%)
May 15, 2003	7.559	7.564	7.529	7.559	160,469	+0.03(+0.33%)
May 14, 2003	7.584	7.645	7.524	7.534	187,346	-0.11(-1.38%)
May 13, 2003	7.615	7.665	7.569	7.640	186,152	+0.03(+0.33%)
May 12, 2003	7.599	7.700	7.594	7.615	102,533	+0.04(+0.53%)
May 09, 2003	7.534	7.599	7.534	7.574	83,220	-0.02(-0.26%)
May 08, 2003	7.594	7.609	7.534	7.594	92,976	+0.04(+0.47%)
May 07, 2003	7.529	7.660	7.509	7.559	189,735	+0.03(+0.40%)
May 06, 2003	7.524	7.534	7.509	7.529	133,790	-0.01(-0.07%)
May 05, 2003	7.529	7.534	7.489	7.534	67,293	+0.03(+0.33%)
May 02, 2003	7.489	7.534	7.484	7.509	83,021	+0.00(+0.00%)