BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.108	7.140	7.076	7.121	31,807	+0.06(+0.83%)
Sep 29, 2005	6.977	7.076	6.968	7.063	62,951	+0.09(+1.23%)
Sep 28, 2005	7.008	7.008	6.904	6.977	18,774	-0.02(-0.26%)
Sep 27, 2005	7.040	7.040	6.891	6.995	152,629	-0.05(-0.64%)
Sep 26, 2005	7.108	7.108	7.017	7.040	81,726	-0.06(-0.83%)
Sep 23, 2005	7.099	7.103	7.072	7.099	37,991	-0.00(-0.06%)
Sep 22, 2005	7.153	7.153	7.076	7.103	88,573	-0.05(-0.70%)
Sep 21, 2005	7.126	7.171	7.108	7.153	80,842	+0.05(+0.64%)
Sep 20, 2005	7.112	7.130	7.090	7.108	58,312	-0.00(-0.06%)
Sep 19, 2005	7.099	7.112	7.085	7.112	66,264	+0.01(+0.19%)
Sep 16, 2005	7.126	7.099	7.099	7.099	71,786	-0.04(-0.51%)
Sep 15, 2005	7.198	7.221	7.135	7.135	65,822	-0.06(-0.88%)
Sep 14, 2005	7.198	7.273	7.153	7.198	89,899	+0.00(+0.06%)
Sep 13, 2005	7.171	7.198	7.167	7.194	41,967	+0.06(+0.82%)
Sep 12, 2005	7.189	7.189	7.130	7.135	39,979	-0.08(-1.07%)
Sep 09, 2005	7.189	7.212	7.189	7.212	57,208	+0.03(+0.38%)
Sep 08, 2005	7.185	7.203	7.162	7.185	67,810	+0.00(+0.00%)
Sep 07, 2005	7.189	7.189	7.158	7.185	45,722	+0.00(+0.00%)
Sep 06, 2005	7.189	7.189	7.167	7.185	35,120	+0.00(+0.06%)
Sep 02, 2005	7.162	7.185	7.153	7.180	41,525	+0.00(+0.00%)
Sep 01, 2005	7.171	7.189	7.144	7.180	118,834	+0.00(+0.06%)
Aug 31, 2005	7.221	7.221	7.176	7.176	100,501	-0.05(-0.63%)
Aug 30, 2005	7.207	7.235	7.207	7.221	34,457	-0.00(-0.06%)
Aug 29, 2005	7.239	7.259	7.207	7.226	34,457	+0.00(+0.00%)
Aug 26, 2005	7.207	7.266	7.176	7.226	65,160	+0.00(+0.00%)
Aug 25, 2005	7.235	7.253	7.212	7.226	70,240	-0.01(-0.13%)
Aug 24, 2005	7.244	7.244	7.207	7.235	42,409	+0.01(+0.19%)
Aug 23, 2005	7.189	7.221	7.162	7.221	62,288	+0.03(+0.38%)
Aug 22, 2005	7.144	7.203	7.144	7.194	51,465	+0.06(+0.89%)
Aug 19, 2005	7.135	7.149	7.108	7.130	110,882	-0.00(-0.06%)
Aug 18, 2005	7.121	7.135	7.108	7.135	40,642	+0.01(+0.13%)
Aug 17, 2005	7.130	7.140	7.117	7.126	26,505	-0.01(-0.13%)
Aug 16, 2005	7.171	7.171	7.126	7.135	33,353	-0.03(-0.38%)
Aug 15, 2005	7.112	7.207	7.108	7.162	32,469	+0.03(+0.44%)
Aug 12, 2005	7.130	7.140	7.108	7.130	38,654	-0.00(-0.06%)
Aug 11, 2005	7.130	7.135	7.090	7.135	65,160	-0.02(-0.32%)
Aug 10, 2005	7.140	7.158	7.121	7.158	32,248	+0.02(+0.32%)
Aug 09, 2005	7.121	7.142	7.108	7.135	56,104	-0.00(-0.06%)
Aug 08, 2005	7.180	7.180	7.103	7.140	204,095	-0.04(-0.50%)
Aug 05, 2005	7.162	7.208	7.153	7.176	39,979	-0.00(-0.06%)
Aug 04, 2005	7.185	7.244	7.180	7.180	137,830	+0.01(+0.13%)
Aug 03, 2005	7.185	7.185	7.167	7.171	54,337	+0.00(+0.00%)
Aug 02, 2005	7.176	7.203	7.171	7.171	40,200	-0.00(-0.06%)
Aug 01, 2005	7.189	7.189	7.153	7.176	56,766	-0.02(-0.25%)
Jul 29, 2005	7.203	7.230	7.167	7.194	59,859	-0.04(-0.50%)
Jul 28, 2005	7.185	7.230	7.180	7.230	54,116	+0.05(+0.69%)
Jul 27, 2005	7.126	7.203	7.126	7.180	94,537	+0.01(+0.19%)
Jul 26, 2005	7.162	7.167	7.094	7.167	38,654	+0.05(+0.76%)
Jul 25, 2005	7.117	7.137	7.094	7.112	46,385	+0.03(+0.38%)
Jul 22, 2005	7.090	7.117	7.067	7.085	70,240	+0.01(+0.19%)
Jul 21, 2005	7.067	7.076	7.044	7.072	30,481	-0.00(-0.06%)
Jul 20, 2005	7.099	7.099	7.049	7.076	41,746	-0.00(-0.06%)
Jul 19, 2005	7.067	7.081	7.026	7.081	27,389	+0.01(+0.19%)
Jul 18, 2005	7.108	7.108	7.044	7.067	38,212	-0.01(-0.19%)
Jul 15, 2005	7.153	7.171	7.072	7.081	180,902	-0.07(-1.01%)
Jul 14, 2005	7.158	7.162	7.135	7.153	61,847	+0.00(+0.06%)
Jul 13, 2005	7.135	7.153	7.130	7.149	137,830	+0.01(+0.13%)
Jul 12, 2005	7.112	7.162	7.112	7.140	85,260	-0.02(-0.32%)
Jul 11, 2005	7.130	7.167	7.130	7.162	88,352	+0.00(+0.00%)
Jul 08, 2005	7.144	7.176	7.130	7.162	48,152	-0.01(-0.19%)
Jul 07, 2005	7.140	7.185	7.126	7.176	100,943	+0.03(+0.38%)
Jul 06, 2005	7.140	7.167	7.121	7.149	80,842	+0.01(+0.19%)
Jul 05, 2005	7.108	7.144	7.094	7.135	75,762	-0.02(-0.25%)
Jul 01, 2005	7.108	7.153	7.081	7.153	80,180	+0.05(+0.70%)
Jun 30, 2005	7.067	7.108	7.067	7.103	100,059	+0.00(+0.06%)
Jun 29, 2005	7.017	7.117	7.013	7.099	98,513	+0.08(+1.16%)
Jun 28, 2005	7.044	7.058	6.986	7.017	121,264	-0.05(-0.64%)
Jun 27, 2005	7.081	7.085	7.026	7.063	75,541	+0.00(+0.06%)
Jun 24, 2005	7.076	7.081	7.054	7.058	16,566	+0.01(+0.19%)
Jun 23, 2005	7.004	7.054	7.004	7.044	41,967	+0.03(+0.45%)
Jun 22, 2005	7.017	7.035	6.981	7.013	44,839	+0.01(+0.13%)
Jun 21, 2005	6.995	7.054	6.981	7.004	72,007	+0.01(+0.19%)
Jun 20, 2005	7.022	7.026	6.981	6.990	35,562	-0.03(-0.39%)
Jun 17, 2005	6.999	7.017	6.995	7.017	39,758	+0.01(+0.13%)
Jun 16, 2005	6.981	7.013	6.981	7.008	33,132	+0.05(+0.65%)
Jun 15, 2005	6.913	7.013	6.895	6.963	95,641	+0.05(+0.72%)
Jun 14, 2005	6.963	6.963	6.913	6.913	54,557	-0.01(-0.20%)
Jun 13, 2005	6.931	6.931	6.904	6.927	22,309	-0.02(-0.33%)
Jun 10, 2005	6.904	6.963	6.904	6.949	32,469	-0.03(-0.39%)
Jun 09, 2005	6.990	6.990	6.931	6.977	71,344	-0.03(-0.45%)
Jun 08, 2005	7.013	7.017	6.972	7.008	95,200	-0.01(-0.19%)
Jun 07, 2005	7.004	7.040	6.981	7.022	83,051	-0.01(-0.19%)
Jun 06, 2005	6.972	7.035	6.972	7.035	81,947	+0.03(+0.45%)
Jun 03, 2005	7.022	7.031	6.981	7.004	66,706	-0.01(-0.19%)
Jun 02, 2005	6.995	7.026	6.963	7.017	76,425	+0.01(+0.19%)
Jun 01, 2005	6.986	7.004	6.927	7.004	80,180	+0.00(+0.06%)
May 31, 2005	6.909	7.008	6.909	6.999	60,963	+0.07(+0.98%)
May 27, 2005	6.945	6.954	6.918	6.931	35,120	+0.00(+0.07%)
May 26, 2005	6.913	6.931	6.895	6.927	51,907	+0.01(+0.20%)
May 25, 2005	6.918	6.958	6.913	6.913	34,015	-0.03(-0.46%)
May 24, 2005	6.927	6.949	6.909	6.945	55,662	+0.02(+0.26%)
May 23, 2005	6.913	6.931	6.895	6.927	46,827	+0.05(+0.66%)
May 20, 2005	6.868	6.909	6.868	6.881	49,477	-0.03(-0.46%)
May 19, 2005	6.881	6.913	6.868	6.913	34,015	+0.05(+0.73%)
May 18, 2005	6.872	6.904	6.859	6.863	113,533	+0.00(+0.00%)
May 17, 2005	6.886	6.909	6.841	6.863	108,674	-0.03(-0.39%)
May 16, 2005	6.850	6.891	6.850	6.891	36,003	+0.04(+0.59%)
May 13, 2005	6.854	6.872	6.850	6.850	12,811	-0.00(-0.07%)
May 12, 2005	6.854	6.854	6.814	6.854	49,477	+0.02(+0.26%)
May 11, 2005	6.841	6.872	6.836	6.836	34,457	-0.03(-0.46%)
May 10, 2005	6.836	6.877	6.823	6.868	20,542	+0.03(+0.46%)
May 09, 2005	6.791	6.836	6.791	6.836	29,819	+0.04(+0.53%)
May 06, 2005	6.868	6.868	6.800	6.800	21,867	-0.07(-0.99%)
May 05, 2005	6.850	6.877	6.836	6.868	99,617	+0.02(+0.26%)
May 04, 2005	6.814	6.850	6.800	6.850	65,381	+0.00(+0.07%)
May 03, 2005	6.814	6.845	6.809	6.845	35,341	+0.03(+0.47%)
May 02, 2005	6.818	6.845	6.791	6.814	60,521	-0.02(-0.27%)
Apr 29, 2005	6.854	6.859	6.823	6.832	57,650	-0.01(-0.13%)
Apr 28, 2005	6.823	6.854	6.823	6.841	48,152	+0.05(+0.73%)
Apr 27, 2005	6.777	6.809	6.773	6.791	45,059	+0.03(+0.40%)
Apr 26, 2005	6.728	6.764	6.719	6.764	40,200	+0.05(+0.74%)
Apr 25, 2005	6.687	6.719	6.687	6.714	33,132	+0.03(+0.41%)
Apr 22, 2005	6.678	6.687	6.669	6.687	25,622	-0.00(-0.07%)
Apr 21, 2005	6.669	6.768	6.664	6.691	41,967	+0.00(+0.00%)
Apr 20, 2005	6.682	6.714	6.664	6.691	51,244	+0.00(+0.00%)
Apr 19, 2005	6.660	6.705	6.655	6.691	45,943	+0.03(+0.48%)
Apr 18, 2005	6.619	6.660	6.614	6.660	30,702	+0.03(+0.48%)
Apr 15, 2005	6.628	6.628	6.592	6.628	25,843	+0.01(+0.14%)
Apr 14, 2005	6.605	6.619	6.569	6.619	75,762	+0.00(+0.00%)
Apr 13, 2005	6.605	6.642	6.592	6.619	36,666	+0.02(+0.34%)
Apr 12, 2005	6.574	6.605	6.565	6.596	28,052	+0.03(+0.48%)
Apr 11, 2005	6.623	6.623	6.565	6.565	64,939	-0.05(-0.68%)
Apr 08, 2005	6.587	6.628	6.587	6.610	26,947	-0.01(-0.21%)
Apr 07, 2005	6.592	6.623	6.587	6.623	19,658	+0.02(+0.27%)
Apr 06, 2005	6.565	6.605	6.560	6.605	34,678	+0.04(+0.62%)
Apr 05, 2005	6.619	6.619	6.542	6.565	38,654	-0.10(-1.43%)
Apr 04, 2005	6.614	6.664	6.565	6.660	21,204	+0.05(+0.82%)
Apr 01, 2005	6.578	6.655	6.556	6.605	47,489	+0.04(+0.62%)
Mar 31, 2005	6.560	6.565	6.460	6.565	59,638	+0.06(+0.98%)
Mar 30, 2005	6.383	6.542	6.356	6.501	73,553	+0.12(+1.92%)
Mar 29, 2005	6.383	6.383	6.347	6.379	42,630	-0.00(-0.07%)
Mar 28, 2005	6.429	6.433	6.356	6.383	73,553	-0.01(-0.21%)
Mar 24, 2005	6.361	6.442	6.352	6.397	48,594	+0.05(+0.71%)
Mar 23, 2005	6.474	6.474	6.293	6.352	138,493	-0.13(-1.96%)
Mar 22, 2005	6.542	6.542	6.479	6.479	135,179	-0.07(-1.11%)
Mar 21, 2005	6.596	6.605	6.524	6.551	132,750	-0.06(-0.96%)
Mar 18, 2005	6.655	6.655	6.601	6.614	48,594	-0.04(-0.61%)
Mar 17, 2005	6.642	6.655	6.633	6.655	9,939	-0.02(-0.27%)
Mar 16, 2005	6.791	6.791	6.642	6.673	105,139	-0.12(-1.73%)
Mar 15, 2005	6.637	6.936	6.637	6.791	145,340	+0.14(+2.11%)
Mar 14, 2005	6.660	6.664	6.587	6.651	181,123	-0.04(-0.61%)
Mar 11, 2005	6.728	6.764	6.673	6.691	45,501	-0.12(-1.73%)
Mar 10, 2005	6.845	6.872	6.682	6.809	109,557	-0.04(-0.53%)
Mar 09, 2005	6.895	6.895	6.845	6.845	45,280	-0.06(-0.92%)
Mar 08, 2005	6.895	6.968	6.895	6.909	29,819	+0.00(+0.00%)
Mar 07, 2005	6.940	6.986	6.904	6.909	59,196	-0.10(-1.48%)
Mar 04, 2005	6.995	7.085	6.972	7.013	61,184	+0.08(+1.18%)
Mar 03, 2005	6.927	6.972	6.904	6.931	35,120	+0.02(+0.33%)
Mar 02, 2005	6.863	6.927	6.854	6.909	77,529	+0.03(+0.46%)
Mar 01, 2005	6.881	6.909	6.845	6.877	53,011	-0.00(-0.07%)
Feb 28, 2005	6.972	6.972	6.841	6.881	77,750	-0.07(-0.98%)
Feb 25, 2005	6.913	6.949	6.872	6.949	37,549	+0.09(+1.25%)
Feb 24, 2005	6.809	6.863	6.773	6.863	54,116	+0.06(+0.93%)
Feb 23, 2005	6.723	6.800	6.660	6.800	68,915	+0.07(+1.08%)
Feb 22, 2005	6.827	6.836	6.709	6.728	112,649	-0.10(-1.46%)
Feb 18, 2005	6.904	6.918	6.814	6.827	95,200	-0.10(-1.50%)
Feb 17, 2005	6.904	6.963	6.904	6.931	73,553	-0.04(-0.52%)
Feb 16, 2005	7.063	7.103	6.968	6.968	70,019	-0.07(-0.97%)
Feb 15, 2005	7.044	7.049	7.017	7.035	90,561	+0.00(+0.00%)
Feb 14, 2005	6.999	7.035	6.995	7.035	75,762	+0.03(+0.39%)
Feb 11, 2005	6.972	7.008	6.972	7.008	49,477	+0.02(+0.26%)
Feb 10, 2005	6.963	6.990	6.949	6.990	47,047	+0.04(+0.59%)
Feb 09, 2005	6.927	6.949	6.909	6.949	78,413	+0.02(+0.33%)
Feb 08, 2005	6.927	6.940	6.904	6.927	60,521	+0.02(+0.26%)
Feb 07, 2005	6.913	6.927	6.891	6.909	41,967	+0.01(+0.13%)
Feb 04, 2005	6.859	6.904	6.859	6.900	111,103	+0.05(+0.79%)
Feb 03, 2005	6.859	6.859	6.786	6.845	129,878	-0.03(-0.46%)
Feb 02, 2005	6.881	6.881	6.859	6.877	30,481	-0.00(-0.07%)
Feb 01, 2005	6.859	6.881	6.850	6.881	58,312	+0.00(+0.00%)
Jan 31, 2005	6.850	6.886	6.850	6.881	53,011	+0.02(+0.26%)
Jan 28, 2005	6.868	6.881	6.850	6.863	48,152	-0.00(-0.07%)
Jan 27, 2005	6.854	6.872	6.836	6.868	46,606	+0.02(+0.33%)
Jan 26, 2005	6.850	6.863	6.836	6.845	49,256	+0.01(+0.13%)
Jan 25, 2005	6.854	6.854	6.827	6.836	31,586	-0.01(-0.20%)
Jan 24, 2005	6.850	6.854	6.832	6.850	38,433	+0.00(+0.07%)
Jan 21, 2005	6.881	6.881	6.805	6.845	90,340	-0.02(-0.33%)
Jan 20, 2005	6.881	6.886	6.863	6.868	49,919	-0.01(-0.13%)
Jan 19, 2005	6.881	6.886	6.854	6.877	78,854	-0.00(-0.07%)
Jan 18, 2005	6.827	6.881	6.823	6.881	49,477	+0.04(+0.53%)
Jan 14, 2005	6.823	6.845	6.786	6.845	40,642	+0.02(+0.27%)
Jan 13, 2005	6.836	6.845	6.823	6.827	24,517	+0.01(+0.13%)
Jan 12, 2005	6.854	6.854	6.818	6.818	29,377	-0.01(-0.13%)
Jan 11, 2005	6.845	6.845	6.805	6.827	76,867	+0.00(+0.00%)
Jan 10, 2005	6.832	6.836	6.800	6.827	26,505	+0.00(+0.07%)
Jan 07, 2005	6.773	6.827	6.773	6.823	63,393	+0.04(+0.60%)
Jan 06, 2005	6.791	6.800	6.764	6.782	51,465	+0.00(+0.07%)
Jan 05, 2005	6.773	6.791	6.773	6.777	25,843	+0.00(+0.07%)
Jan 04, 2005	6.791	6.800	6.755	6.773	35,341	-0.03(-0.47%)
Jan 03, 2005	6.827	6.827	6.773	6.805	87,469	-0.02(-0.33%)
Dec 31, 2004	6.827	6.827	6.818	6.827	28,272	+0.01(+0.13%)
Dec 30, 2004	6.786	6.818	6.764	6.818	91,003	+0.04(+0.53%)
Dec 29, 2004	6.791	6.832	6.777	6.782	94,095	+0.01(+0.13%)
Dec 28, 2004	6.773	6.791	6.768	6.773	70,240	+0.00(+0.07%)
Dec 27, 2004	6.777	6.786	6.750	6.768	26,505	-0.00(-0.07%)
Dec 23, 2004	6.782	6.786	6.768	6.773	43,955	+0.01(+0.13%)
Dec 22, 2004	6.768	6.791	6.741	6.764	90,782	-0.00(-0.07%)
Dec 21, 2004	6.768	6.777	6.732	6.768	26,284	+0.03(+0.47%)
Dec 20, 2004	6.732	6.773	6.732	6.737	50,802	-0.00(-0.07%)
Dec 17, 2004	6.723	6.746	6.705	6.741	36,666	+0.03(+0.40%)
Dec 16, 2004	6.700	6.723	6.700	6.714	58,533	+0.00(+0.00%)
Dec 15, 2004	6.723	6.741	6.705	6.714	27,389	+0.00(+0.00%)
Dec 14, 2004	6.682	6.719	6.651	6.714	53,232	+0.02(+0.27%)
Dec 13, 2004	6.687	6.719	6.682	6.696	59,859	-0.00(-0.07%)
Dec 10, 2004	6.746	6.746	6.700	6.700	59,638	-0.03(-0.40%)
Dec 09, 2004	6.700	6.728	6.682	6.728	65,381	+0.03(+0.41%)
Dec 08, 2004	6.664	6.705	6.655	6.700	42,851	+0.05(+0.68%)
Dec 07, 2004	6.633	6.655	6.633	6.655	21,867	+0.03(+0.48%)
Dec 06, 2004	6.655	6.660	6.610	6.623	62,509	-0.03(-0.48%)
Dec 03, 2004	6.642	6.719	6.614	6.655	72,007	+0.04(+0.55%)
Dec 02, 2004	6.619	6.637	6.583	6.619	82,168	-0.00(-0.07%)
Dec 01, 2004	6.628	6.655	6.610	6.623	120,159	-0.00(-0.07%)
Nov 30, 2004	6.691	6.691	6.623	6.628	127,449	-0.05(-0.75%)
Nov 29, 2004	6.768	6.768	6.673	6.678	99,838	-0.09(-1.34%)
Nov 26, 2004	6.746	6.768	6.746	6.768	8,393	+0.01(+0.20%)
Nov 24, 2004	6.768	6.768	6.723	6.755	48,594	+0.00(+0.00%)
Nov 23, 2004	6.719	6.768	6.714	6.755	100,943	+0.03(+0.40%)
Nov 22, 2004	6.705	6.737	6.705	6.728	37,991	+0.02(+0.34%)
Nov 19, 2004	6.746	6.777	6.705	6.705	39,979	-0.03(-0.47%)
Nov 18, 2004	6.741	6.755	6.723	6.737	24,738	+0.00(+0.07%)
Nov 17, 2004	6.714	6.750	6.714	6.732	32,469	+0.05(+0.81%)
Nov 16, 2004	6.773	6.773	6.678	6.678	81,505	-0.08(-1.14%)
Nov 15, 2004	6.773	6.782	6.750	6.755	73,332	-0.01(-0.20%)
Nov 12, 2004	6.777	6.777	6.764	6.768	22,529	-0.01(-0.13%)
Nov 11, 2004	6.737	6.782	6.696	6.777	51,465	+0.07(+1.01%)
Nov 10, 2004	6.723	6.728	6.705	6.709	48,152	+0.03(+0.41%)
Nov 09, 2004	6.596	6.700	6.565	6.682	89,457	+0.05(+0.82%)
Nov 08, 2004	6.682	6.700	6.587	6.628	99,176	-0.11(-1.68%)
Nov 05, 2004	6.782	6.782	6.700	6.741	107,569	-0.04(-0.53%)
Nov 04, 2004	6.773	6.786	6.759	6.777	31,586	+0.00(+0.07%)
Nov 03, 2004	6.759	6.773	6.746	6.773	43,292	+0.01(+0.20%)
Nov 02, 2004	6.777	6.782	6.755	6.759	43,513	-0.02(-0.27%)
Nov 01, 2004	6.777	6.782	6.768	6.777	24,297	-0.02(-0.27%)
Oct 29, 2004	6.773	6.795	6.773	6.795	81,063	+0.02(+0.27%)
Oct 28, 2004	6.773	6.786	6.750	6.777	56,324	+0.01(+0.13%)
Oct 27, 2004	6.786	6.786	6.746	6.768	26,064	-0.02(-0.27%)
Oct 26, 2004	6.773	6.786	6.768	6.786	23,634	+0.02(+0.27%)
Oct 25, 2004	6.764	6.786	6.764	6.768	31,807	+0.02(+0.27%)
Oct 22, 2004	6.750	6.768	6.746	6.750	33,353	+0.00(+0.00%)
Oct 21, 2004	6.700	6.755	6.700	6.750	62,730	+0.02(+0.34%)
Oct 20, 2004	6.700	6.728	6.691	6.728	44,839	+0.03(+0.47%)
Oct 19, 2004	6.655	6.700	6.655	6.696	154,838	+0.04(+0.61%)
Oct 18, 2004	6.651	6.664	6.637	6.655	70,682	+0.00(+0.00%)
Oct 15, 2004	6.673	6.678	6.655	6.655	38,212	-0.02(-0.34%)
Oct 14, 2004	6.673	6.687	6.651	6.678	108,894	+0.01(+0.14%)
Oct 13, 2004	6.655	6.696	6.651	6.669	50,361	-0.02(-0.34%)
Oct 12, 2004	6.678	6.700	6.669	6.691	37,549	+0.01(+0.20%)
Oct 11, 2004	6.664	6.678	6.646	6.678	50,140	+0.01(+0.20%)
Oct 08, 2004	6.637	6.673	6.637	6.664	79,959	+0.04(+0.55%)
Oct 07, 2004	6.646	6.664	6.614	6.628	47,489	-0.03(-0.41%)
Oct 06, 2004	6.605	6.673	6.596	6.655	62,509	+0.05(+0.68%)
Oct 05, 2004	6.596	6.637	6.596	6.610	61,184	-0.02(-0.27%)
Oct 04, 2004	6.619	6.628	6.587	6.628	61,626	-0.02(-0.34%)