BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.514	7.579	7.514	7.579	69,085	+0.05(+0.67%)
Apr 28, 2005	7.519	7.554	7.499	7.529	86,804	+0.04(+0.54%)
Apr 27, 2005	7.514	7.534	7.469	7.489	74,062	-0.03(-0.34%)
Apr 26, 2005	7.534	7.534	7.504	7.515	37,031	+0.01(+0.14%)
Apr 25, 2005	7.529	7.529	7.489	7.504	56,343	+0.01(+0.07%)
Apr 22, 2005	7.504	7.509	7.489	7.499	26,877	+0.03(+0.34%)
Apr 21, 2005	7.474	7.499	7.444	7.474	66,895	+0.04(+0.54%)
Apr 20, 2005	7.484	7.484	7.434	7.434	72,868	-0.07(-0.87%)
Apr 19, 2005	7.444	7.524	7.444	7.499	71,673	+0.05(+0.61%)
Apr 18, 2005	7.429	7.469	7.414	7.454	51,764	+0.02(+0.27%)
Apr 15, 2005	7.424	7.489	7.409	7.434	69,483	+0.02(+0.20%)
Apr 14, 2005	7.484	7.484	7.378	7.419	100,940	-0.04(-0.54%)
Apr 13, 2005	7.474	7.559	7.409	7.459	111,890	-0.03(-0.40%)
Apr 12, 2005	7.474	7.499	7.399	7.489	79,637	+0.05(+0.68%)
Apr 11, 2005	7.424	7.444	7.399	7.439	107,311	+0.03(+0.41%)
Apr 08, 2005	7.434	7.444	7.368	7.409	50,370	-0.02(-0.27%)
Apr 07, 2005	7.509	7.509	7.409	7.429	150,315	-0.08(-1.07%)
Apr 06, 2005	7.474	7.524	7.439	7.509	147,727	+0.07(+0.88%)
Apr 05, 2005	7.449	7.459	7.414	7.444	77,447	+0.01(+0.07%)
Apr 04, 2005	7.383	7.439	7.378	7.439	79,637	+0.01(+0.07%)
Apr 01, 2005	7.373	7.444	7.358	7.434	138,768	+0.10(+1.37%)
Mar 31, 2005	7.208	7.333	7.132	7.333	156,487	+0.12(+1.60%)
Mar 30, 2005	7.157	7.233	7.157	7.218	107,908	+0.03(+0.42%)
Mar 29, 2005	7.203	7.223	7.173	7.188	189,735	-0.05(-0.62%)
Mar 28, 2005	7.183	7.268	7.163	7.233	68,488	+0.05(+0.70%)
Mar 24, 2005	7.208	7.208	7.132	7.183	137,374	-0.01(-0.07%)
Mar 23, 2005	7.308	7.308	7.157	7.188	235,726	-0.17(-2.32%)
Mar 22, 2005	7.378	7.404	7.318	7.358	140,958	-0.07(-0.89%)
Mar 21, 2005	7.474	7.499	7.409	7.424	84,017	-0.03(-0.46%)
Mar 18, 2005	7.414	7.459	7.363	7.459	87,202	+0.05(+0.68%)
Mar 17, 2005	7.383	7.484	7.383	7.409	83,220	+0.06(+0.75%)
Mar 16, 2005	7.373	7.409	7.338	7.353	141,555	-0.06(-0.75%)
Mar 15, 2005	7.449	7.484	7.409	7.409	95,962	+0.00(+0.00%)
Mar 14, 2005	7.534	7.534	7.399	7.409	150,315	-0.13(-1.67%)
Mar 11, 2005	7.484	7.579	7.484	7.534	95,962	-0.06(-0.73%)
Mar 10, 2005	7.594	7.615	7.549	7.589	124,234	+0.02(+0.20%)
Mar 09, 2005	7.730	7.730	7.509	7.574	236,920	-0.16(-2.01%)
Mar 08, 2005	7.690	7.735	7.690	7.730	61,918	+0.01(+0.07%)
Mar 07, 2005	7.685	7.735	7.685	7.725	70,479	+0.05(+0.59%)
Mar 04, 2005	7.735	7.745	7.680	7.680	109,103	-0.03(-0.33%)
Mar 03, 2005	7.725	7.730	7.675	7.705	83,619	-0.01(-0.13%)
Mar 02, 2005	7.740	7.745	7.715	7.715	88,994	-0.03(-0.39%)
Mar 01, 2005	7.685	7.745	7.650	7.745	79,637	+0.06(+0.72%)
Feb 28, 2005	7.700	7.725	7.675	7.690	53,755	-0.02(-0.20%)
Feb 25, 2005	7.725	7.785	7.705	7.705	76,849	-0.01(-0.13%)
Feb 24, 2005	7.745	7.745	7.710	7.715	43,203	-0.01(-0.13%)
Feb 23, 2005	7.710	7.745	7.690	7.725	97,754	+0.07(+0.92%)
Feb 22, 2005	7.710	7.710	7.640	7.655	65,501	-0.02(-0.26%)
Feb 18, 2005	7.785	7.785	7.655	7.675	88,795	-0.14(-1.74%)
Feb 17, 2005	7.770	7.856	7.755	7.810	143,944	+0.04(+0.45%)
Feb 16, 2005	7.785	7.785	7.755	7.775	89,591	-0.04(-0.45%)
Feb 15, 2005	7.775	7.810	7.745	7.810	116,071	+0.05(+0.58%)
Feb 14, 2005	7.740	7.800	7.725	7.765	105,718	+0.03(+0.32%)
Feb 11, 2005	7.775	7.775	7.710	7.740	56,542	-0.04(-0.45%)
Feb 10, 2005	7.956	7.956	7.775	7.775	363,942	+0.02(+0.26%)
Feb 09, 2005	7.755	7.770	7.725	7.755	79,836	+0.01(+0.06%)
Feb 08, 2005	7.785	7.800	7.720	7.750	123,636	+0.01(+0.13%)
Feb 07, 2005	7.735	7.785	7.731	7.740	84,017	+0.02(+0.20%)
Feb 04, 2005	7.710	7.745	7.685	7.725	94,569	+0.04(+0.52%)
Feb 03, 2005	7.650	7.700	7.645	7.685	128,614	+0.03(+0.39%)
Feb 02, 2005	7.660	7.660	7.640	7.655	85,411	+0.00(+0.00%)
Feb 01, 2005	7.665	7.675	7.645	7.655	100,741	-0.01(-0.07%)
Jan 31, 2005	7.675	7.675	7.650	7.660	76,451	-0.01(-0.13%)
Jan 28, 2005	7.660	7.680	7.645	7.670	99,148	-0.01(-0.13%)
Jan 27, 2005	7.604	7.680	7.594	7.680	97,754	+0.07(+0.92%)
Jan 26, 2005	7.635	7.635	7.599	7.609	51,963	-0.03(-0.39%)
Jan 25, 2005	7.650	7.675	7.609	7.640	61,519	+0.01(+0.13%)
Jan 24, 2005	7.660	7.670	7.630	7.630	58,334	-0.02(-0.26%)
Jan 21, 2005	7.670	7.680	7.635	7.650	134,387	-0.01(-0.07%)
Jan 20, 2005	7.615	7.660	7.615	7.655	67,890	+0.01(+0.07%)
Jan 19, 2005	7.609	7.650	7.584	7.650	60,723	+0.06(+0.79%)
Jan 18, 2005	7.635	7.650	7.579	7.589	77,248	+0.01(+0.13%)
Jan 14, 2005	7.584	7.615	7.484	7.579	161,464	-0.03(-0.40%)
Jan 13, 2005	7.604	7.609	7.574	7.609	98,750	+0.02(+0.20%)
Jan 12, 2005	7.554	7.609	7.544	7.594	96,162	+0.02(+0.27%)
Jan 11, 2005	7.574	7.599	7.564	7.574	90,189	-0.03(-0.40%)
Jan 10, 2005	7.564	7.620	7.549	7.604	56,144	+0.01(+0.07%)
Jan 07, 2005	7.625	7.630	7.579	7.599	77,646	-0.03(-0.33%)
Jan 06, 2005	7.615	7.625	7.539	7.625	93,972	+0.03(+0.33%)
Jan 05, 2005	7.499	7.604	7.499	7.599	122,840	+0.06(+0.80%)
Jan 04, 2005	7.625	7.650	7.514	7.539	135,980	-0.10(-1.25%)
Jan 03, 2005	7.635	7.635	7.604	7.635	82,623	+0.00(+0.00%)
Dec 31, 2004	7.594	7.660	7.594	7.635	45,393	-0.01(-0.13%)
Dec 30, 2004	7.640	7.685	7.640	7.645	104,125	-0.02(-0.20%)
Dec 29, 2004	7.584	7.660	7.584	7.660	145,736	+0.08(+1.06%)
Dec 28, 2004	7.645	7.645	7.519	7.579	162,659	-0.06(-0.79%)
Dec 27, 2004	7.594	7.655	7.594	7.640	102,732	+0.04(+0.47%)
Dec 23, 2004	7.534	7.625	7.534	7.604	93,175	+0.04(+0.52%)
Dec 22, 2004	7.529	7.584	7.529	7.564	31,257	+0.03(+0.33%)
Dec 21, 2004	7.569	7.569	7.529	7.539	84,017	-0.01(-0.13%)
Dec 20, 2004	7.574	7.589	7.524	7.549	73,664	-0.01(-0.07%)
Dec 17, 2004	7.464	7.554	7.464	7.554	210,043	+0.08(+1.08%)
Dec 16, 2004	7.484	7.509	7.419	7.474	151,509	-0.02(-0.27%)
Dec 15, 2004	7.449	7.539	7.444	7.494	106,913	+0.06(+0.74%)
Dec 14, 2004	7.409	7.459	7.409	7.439	272,359	-0.03(-0.40%)
Dec 13, 2004	7.494	7.519	7.464	7.469	97,953	-0.12(-1.52%)
Dec 10, 2004	7.529	7.589	7.514	7.584	130,206	+0.07(+0.87%)
Dec 09, 2004	7.529	7.559	7.519	7.519	93,573	+0.01(+0.07%)
Dec 08, 2004	7.509	7.554	7.509	7.514	108,704	+0.01(+0.07%)
Dec 07, 2004	7.544	7.554	7.479	7.509	132,397	-0.07(-0.86%)
Dec 06, 2004	7.544	7.579	7.544	7.574	107,112	+0.03(+0.33%)
Dec 03, 2004	7.474	7.569	7.464	7.549	130,406	+0.13(+1.76%)
Dec 02, 2004	7.404	7.424	7.353	7.419	225,572	+0.01(+0.14%)
Dec 01, 2004	7.454	7.469	7.399	7.409	157,681	-0.05(-0.61%)
Nov 30, 2004	7.594	7.594	7.419	7.454	175,998	-0.12(-1.59%)
Nov 29, 2004	7.620	7.620	7.569	7.574	75,257	-0.05(-0.66%)
Nov 26, 2004	7.615	7.640	7.615	7.625	52,560	+0.02(+0.20%)
Nov 24, 2004	7.625	7.635	7.609	7.609	86,406	+0.00(+0.00%)
Nov 23, 2004	7.589	7.625	7.559	7.609	75,058	+0.02(+0.20%)
Nov 22, 2004	7.539	7.620	7.539	7.594	153,301	+0.02(+0.20%)
Nov 19, 2004	7.579	7.579	7.559	7.579	59,727	+0.01(+0.13%)
Nov 18, 2004	7.574	7.589	7.544	7.569	51,963	+0.01(+0.13%)
Nov 17, 2004	7.609	7.640	7.544	7.559	153,102	-0.05(-0.66%)
Nov 16, 2004	7.625	7.640	7.589	7.609	104,324	-0.02(-0.20%)
Nov 15, 2004	7.574	7.645	7.569	7.625	70,479	+0.03(+0.33%)
Nov 12, 2004	7.534	7.635	7.534	7.599	61,918	+0.08(+1.00%)
Nov 11, 2004	7.489	7.529	7.484	7.524	72,868	+0.04(+0.54%)
Nov 10, 2004	7.429	7.504	7.404	7.484	130,406	+0.06(+0.81%)
Nov 09, 2004	7.313	7.424	7.313	7.424	177,193	+0.08(+1.03%)
Nov 08, 2004	7.524	7.524	7.333	7.348	347,218	-0.18(-2.40%)
Nov 05, 2004	7.685	7.685	7.529	7.529	174,206	-0.20(-2.54%)
Nov 04, 2004	7.750	7.750	7.700	7.725	179,582	-0.01(-0.13%)
Nov 03, 2004	7.715	7.745	7.715	7.735	89,791	+0.02(+0.26%)
Nov 02, 2004	7.680	7.715	7.645	7.715	118,460	+0.02(+0.26%)
Nov 01, 2004	7.705	7.710	7.680	7.695	51,166	-0.01(-0.07%)
Oct 29, 2004	7.685	7.715	7.665	7.700	126,424	+0.04(+0.46%)
Oct 28, 2004	7.660	7.680	7.645	7.665	43,800	+0.02(+0.20%)
Oct 27, 2004	7.660	7.675	7.640	7.650	63,112	-0.01(-0.13%)
Oct 26, 2004	7.625	7.660	7.625	7.660	63,908	+0.02(+0.20%)
Oct 25, 2004	7.620	7.660	7.615	7.645	87,003	+0.05(+0.66%)
Oct 22, 2004	7.630	7.635	7.589	7.594	114,677	-0.04(-0.46%)
Oct 21, 2004	7.620	7.635	7.609	7.630	92,578	+0.01(+0.07%)
Oct 20, 2004	7.609	7.650	7.604	7.625	123,039	+0.02(+0.26%)
Oct 19, 2004	7.635	7.640	7.599	7.604	101,935	-0.05(-0.66%)
Oct 18, 2004	7.609	7.655	7.604	7.655	131,202	+0.02(+0.26%)
Oct 15, 2004	7.650	7.650	7.609	7.635	105,718	-0.01(-0.13%)
Oct 14, 2004	7.675	7.685	7.645	7.645	64,904	-0.02(-0.26%)
Oct 13, 2004	7.655	7.685	7.635	7.665	100,343	-0.04(-0.46%)
Oct 12, 2004	7.685	7.715	7.655	7.700	131,003	+0.03(+0.33%)
Oct 11, 2004	7.670	7.675	7.630	7.674	90,985	+0.00(+0.06%)
Oct 08, 2004	7.660	7.685	7.655	7.670	132,397	+0.05(+0.66%)
Oct 07, 2004	7.594	7.650	7.584	7.620	245,282	+0.05(+0.66%)
Oct 06, 2004	7.534	7.594	7.534	7.569	156,885	+0.05(+0.60%)
Oct 05, 2004	7.499	7.554	7.494	7.524	179,183	+0.02(+0.20%)
Oct 04, 2004	7.529	7.529	7.484	7.509	154,098	-0.01(-0.07%)
Oct 01, 2004	7.524	7.529	7.489	7.514	105,718	-0.02(-0.20%)
Sep 30, 2004	7.504	7.529	7.494	7.529	163,057	+0.04(+0.47%)
Sep 29, 2004	7.499	7.514	7.464	7.494	119,854	-0.03(-0.39%)
Sep 28, 2004	7.514	7.549	7.514	7.524	62,515	+0.01(+0.13%)
Sep 27, 2004	7.524	7.549	7.504	7.514	98,152	-0.02(-0.20%)
Sep 24, 2004	7.559	7.559	7.484	7.529	120,849	-0.02(-0.20%)
Sep 23, 2004	7.564	7.564	7.499	7.544	120,849	-0.02(-0.20%)
Sep 22, 2004	7.549	7.559	7.514	7.559	60,723	-0.01(-0.07%)
Sep 21, 2004	7.449	7.564	7.449	7.564	183,165	+0.08(+1.01%)
Sep 20, 2004	7.529	7.534	7.474	7.489	177,392	-0.03(-0.40%)
Sep 17, 2004	7.549	7.554	7.499	7.519	138,369	-0.03(-0.40%)
Sep 16, 2004	7.529	7.554	7.509	7.549	117,664	+0.04(+0.47%)
Sep 15, 2004	7.494	7.519	7.489	7.514	63,311	+0.03(+0.40%)
Sep 14, 2004	7.484	7.509	7.454	7.484	153,899	-0.02(-0.27%)
Sep 13, 2004	7.524	7.534	7.464	7.504	278,730	+0.02(+0.27%)
Sep 10, 2004	7.414	7.504	7.414	7.484	133,193	-0.01(-0.07%)
Sep 09, 2004	7.474	7.499	7.464	7.489	52,958	+0.04(+0.47%)
Sep 08, 2004	7.444	7.469	7.409	7.454	160,070	-0.03(-0.40%)
Sep 07, 2004	7.414	7.484	7.414	7.484	103,528	+0.06(+0.74%)
Sep 03, 2004	7.454	7.454	7.419	7.429	28,072	-0.03(-0.34%)
Sep 02, 2004	7.434	7.479	7.414	7.454	116,867	+0.00(+0.00%)
Sep 01, 2004	7.474	7.489	7.444	7.454	66,696	+0.00(+0.00%)
Aug 31, 2004	7.439	7.474	7.439	7.454	134,387	-0.03(-0.40%)
Aug 30, 2004	7.414	7.484	7.404	7.483	84,017	+0.07(+1.01%)
Aug 27, 2004	7.424	7.444	7.388	7.409	67,094	+0.00(+0.00%)
Aug 26, 2004	7.399	7.444	7.388	7.409	99,347	-0.02(-0.27%)
Aug 25, 2004	7.373	7.429	7.333	7.429	87,800	+0.07(+0.96%)
Aug 24, 2004	7.368	7.394	7.338	7.358	132,197	+0.02(+0.27%)
Aug 23, 2004	7.338	7.363	7.323	7.338	102,931	+0.00(+0.00%)
Aug 20, 2004	7.348	7.348	7.318	7.338	73,664	+0.01(+0.07%)
Aug 19, 2004	7.368	7.383	7.328	7.333	125,826	+0.00(+0.00%)
Aug 18, 2004	7.298	7.368	7.298	7.333	98,750	+0.05(+0.69%)
Aug 17, 2004	7.273	7.283	7.258	7.283	90,985	+0.01(+0.14%)
Aug 16, 2004	7.293	7.293	7.248	7.273	110,098	-0.02(-0.28%)
Aug 13, 2004	7.308	7.313	7.273	7.293	64,506	+0.03(+0.35%)
Aug 12, 2004	7.253	7.293	7.253	7.268	121,645	-0.02(-0.21%)
Aug 11, 2004	7.273	7.283	7.238	7.283	103,130	+0.01(+0.14%)
Aug 10, 2004	7.258	7.283	7.243	7.273	126,225	+0.03(+0.42%)
Aug 09, 2004	7.263	7.278	7.213	7.243	164,849	-0.02(-0.28%)
Aug 06, 2004	7.203	7.283	7.198	7.263	261,409	+0.07(+0.91%)
Aug 05, 2004	7.213	7.218	7.183	7.198	184,360	+0.02(+0.28%)
Aug 04, 2004	7.157	7.193	7.157	7.178	108,505	+0.01(+0.07%)
Aug 03, 2004	7.193	7.198	7.162	7.173	175,998	-0.02(-0.21%)
Aug 02, 2004	7.152	7.208	7.152	7.188	159,274	+0.04(+0.56%)
Jul 30, 2004	7.112	7.168	7.092	7.147	201,283	+0.05(+0.64%)
Jul 29, 2004	7.052	7.107	7.022	7.102	151,310	+0.07(+0.93%)
Jul 28, 2004	7.057	7.077	7.002	7.037	92,379	+0.01(+0.14%)
Jul 27, 2004	7.032	7.052	6.982	7.027	238,712	+0.00(+0.00%)
Jul 26, 2004	7.082	7.082	7.007	7.027	259,020	-0.07(-0.92%)
Jul 23, 2004	7.112	7.117	7.087	7.092	80,831	-0.02(-0.21%)
Jul 22, 2004	7.047	7.122	7.037	7.107	84,216	+0.06(+0.86%)
Jul 21, 2004	7.168	7.168	7.042	7.047	206,061	-0.16(-2.23%)
Jul 20, 2004	7.238	7.238	7.173	7.208	199,292	-0.06(-0.76%)
Jul 19, 2004	7.293	7.293	7.238	7.263	80,831	-0.01(-0.14%)
Jul 16, 2004	7.248	7.293	7.248	7.273	171,220	+0.04(+0.49%)
Jul 15, 2004	7.258	7.268	7.223	7.238	174,604	-0.01(-0.07%)
Jul 14, 2004	7.193	7.243	7.132	7.243	184,957	+0.04(+0.56%)
Jul 13, 2004	7.132	7.233	7.132	7.203	178,387	-0.03(-0.35%)
Jul 12, 2004	7.243	7.268	7.173	7.228	217,409	+0.01(+0.14%)
Jul 09, 2004	7.183	7.218	7.183	7.218	107,112	+0.06(+0.77%)
Jul 08, 2004	7.122	7.183	7.112	7.162	77,248	+0.06(+0.85%)
Jul 07, 2004	7.127	7.152	7.097	7.102	136,577	-0.01(-0.07%)
Jul 06, 2004	7.107	7.127	7.092	7.107	108,107	+0.02(+0.21%)
Jul 02, 2004	6.962	7.137	6.962	7.092	213,826	+0.14(+1.95%)
Jul 01, 2004	6.886	6.977	6.871	6.957	148,324	+0.05(+0.73%)
Jun 30, 2004	6.806	6.906	6.806	6.906	166,242	+0.08(+1.10%)
Jun 29, 2004	6.806	6.851	6.786	6.831	120,252	+0.02(+0.22%)
Jun 28, 2004	6.846	6.876	6.796	6.816	126,026	-0.01(-0.07%)
Jun 25, 2004	6.891	6.891	6.821	6.821	92,180	-0.07(-1.02%)
Jun 24, 2004	6.771	6.891	6.756	6.891	198,296	+0.12(+1.78%)
Jun 23, 2004	6.715	6.776	6.695	6.771	92,379	+0.05(+0.75%)
Jun 22, 2004	6.781	6.781	6.690	6.720	109,501	-0.05(-0.67%)
Jun 21, 2004	6.796	6.806	6.761	6.766	102,333	-0.02(-0.30%)
Jun 18, 2004	6.766	6.801	6.741	6.786	98,750	+0.03(+0.37%)
Jun 17, 2004	6.791	6.806	6.746	6.761	182,369	-0.05(-0.74%)
Jun 16, 2004	6.831	6.856	6.781	6.811	116,668	-0.02(-0.29%)
Jun 15, 2004	6.725	6.841	6.725	6.831	174,604	+0.09(+1.34%)
Jun 14, 2004	6.911	6.931	6.700	6.741	211,237	-0.19(-2.75%)
Jun 10, 2004	6.916	6.967	6.891	6.931	127,220	-0.05(-0.72%)
Jun 09, 2004	6.982	6.997	6.941	6.982	180,577	+0.00(+0.00%)
Jun 08, 2004	7.032	7.032	6.982	6.982	148,125	-0.05(-0.64%)
Jun 07, 2004	7.002	7.037	6.997	7.027	114,478	+0.01(+0.07%)
Jun 04, 2004	7.032	7.037	7.002	7.022	68,687	-0.01(-0.14%)
Jun 03, 2004	7.052	7.082	7.017	7.032	268,576	-0.05(-0.64%)
Jun 02, 2004	6.982	7.077	6.982	7.077	233,337	+0.10(+1.37%)
Jun 01, 2004	6.957	7.007	6.957	6.982	147,129	+0.07(+0.94%)
May 28, 2004	6.931	6.972	6.911	6.916	162,460	-0.07(-0.94%)
May 27, 2004	6.921	6.982	6.906	6.982	160,469	+0.07(+1.02%)
May 26, 2004	6.921	6.926	6.891	6.911	141,157	-0.02(-0.22%)
May 25, 2004	6.881	6.941	6.881	6.926	150,315	+0.04(+0.51%)
May 24, 2004	6.851	6.911	6.846	6.891	206,658	+0.09(+1.25%)
May 21, 2004	6.771	6.826	6.771	6.806	116,469	+0.04(+0.52%)
May 20, 2004	6.731	6.801	6.731	6.771	209,844	+0.05(+0.67%)
May 19, 2004	6.766	6.771	6.710	6.725	241,699	+0.00(+0.00%)
May 18, 2004	6.705	6.731	6.675	6.725	242,694	+0.02(+0.30%)
May 17, 2004	6.665	6.731	6.635	6.705	182,767	+0.01(+0.07%)
May 14, 2004	6.565	6.705	6.560	6.700	209,247	+0.10(+1.52%)
May 13, 2004	6.670	6.700	6.560	6.600	244,884	-0.07(-1.05%)
May 12, 2004	6.700	6.731	6.635	6.670	175,202	-0.05(-0.67%)
May 11, 2004	6.530	6.715	6.504	6.715	449,552	+0.19(+2.85%)
May 10, 2004	6.675	6.731	6.429	6.530	536,357	-0.15(-2.18%)
May 07, 2004	6.816	6.816	6.650	6.675	256,233	-0.15(-2.14%)
May 06, 2004	6.921	6.952	6.806	6.821	163,057	-0.13(-1.81%)
May 05, 2004	7.032	7.042	6.906	6.946	176,396	-0.08(-1.14%)
May 04, 2004	7.007	7.067	6.982	7.027	157,482	+0.03(+0.36%)