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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.096	6.114	6.082	6.109	174,087	+0.01(+0.22%)
Oct 28, 2004	6.087	6.096	6.064	6.096	116,720	+0.00(+0.07%)
Oct 27, 2004	6.096	6.100	6.073	6.091	143,638	-0.00(-0.07%)
Oct 26, 2004	6.073	6.096	6.064	6.096	133,930	+0.00(+0.07%)
Oct 25, 2004	6.105	6.105	6.078	6.091	99,509	-0.00(-0.07%)
Oct 22, 2004	6.100	6.105	6.087	6.096	57,808	+0.00(+0.00%)
Oct 21, 2004	6.105	6.109	6.087	6.096	83,844	-0.01(-0.15%)
Oct 20, 2004	6.078	6.123	6.073	6.105	125,545	+0.03(+0.45%)
Oct 19, 2004	6.064	6.078	6.041	6.078	58,470	+0.03(+0.45%)
Oct 18, 2004	6.064	6.073	6.037	6.051	63,545	-0.01(-0.15%)
Oct 15, 2004	6.073	6.073	6.032	6.060	85,830	-0.00(-0.07%)
Oct 14, 2004	6.069	6.069	6.041	6.064	83,403	-0.01(-0.15%)
Oct 13, 2004	6.032	6.096	6.028	6.073	107,673	-0.02(-0.30%)
Oct 12, 2004	6.087	6.109	6.046	6.091	72,812	+0.03(+0.45%)
Oct 11, 2004	6.032	6.073	6.032	6.064	39,936	+0.02(+0.30%)
Oct 08, 2004	6.005	6.051	6.005	6.046	72,150	+0.03(+0.53%)
Oct 07, 2004	6.010	6.014	5.996	6.014	45,893	+0.00(+0.00%)
Oct 06, 2004	5.996	6.019	5.996	6.014	57,367	+0.02(+0.30%)
Oct 05, 2004	6.005	6.023	5.983	5.996	63,103	+0.00(+0.08%)
Oct 04, 2004	5.960	5.996	5.942	5.992	76,342	-0.00(-0.08%)
Oct 01, 2004	6.014	6.014	5.960	5.996	56,263	-0.01(-0.15%)
Sep 30, 2004	6.051	6.073	6.005	6.005	193,945	-0.05(-0.90%)
Sep 29, 2004	6.096	6.096	6.060	6.060	148,051	-0.04(-0.59%)
Sep 28, 2004	6.069	6.118	6.060	6.096	229,468	+0.05(+0.90%)
Sep 27, 2004	6.041	6.046	6.023	6.041	80,975	+0.00(+0.00%)
Sep 24, 2004	6.037	6.046	6.019	6.041	143,417	+0.00(+0.08%)
Sep 23, 2004	6.064	6.069	6.023	6.037	130,399	-0.01(-0.22%)
Sep 22, 2004	6.028	6.051	6.010	6.051	101,275	+0.04(+0.68%)
Sep 21, 2004	5.992	6.032	5.992	6.010	160,628	+0.01(+0.15%)
Sep 20, 2004	5.987	6.041	5.987	6.001	149,595	+0.00(+0.08%)
Sep 17, 2004	6.014	6.023	5.987	5.996	47,438	-0.00(-0.08%)
Sep 16, 2004	6.001	6.023	5.987	6.001	111,204	+0.02(+0.30%)
Sep 15, 2004	5.996	5.996	5.960	5.983	116,278	-0.01(-0.23%)
Sep 14, 2004	5.983	6.001	5.964	5.996	125,987	+0.00(+0.00%)
Sep 13, 2004	5.960	6.005	5.937	5.996	201,447	+0.05(+0.92%)
Sep 10, 2004	5.937	5.969	5.937	5.942	129,958	+0.01(+0.23%)
Sep 09, 2004	5.915	5.960	5.915	5.928	103,922	+0.01(+0.23%)
Sep 08, 2004	5.915	5.933	5.910	5.915	93,111	+0.00(+0.00%)
Sep 07, 2004	5.901	5.937	5.901	5.915	64,648	+0.02(+0.31%)
Sep 03, 2004	5.910	5.933	5.874	5.896	89,139	-0.03(-0.54%)
Sep 02, 2004	5.960	5.960	5.928	5.928	51,630	-0.03(-0.53%)
Sep 01, 2004	5.924	5.960	5.924	5.960	76,342	+0.01(+0.23%)
Aug 31, 2004	5.924	5.951	5.924	5.946	149,154	+0.05(+0.77%)
Aug 30, 2004	5.883	5.905	5.874	5.901	148,933	+0.02(+0.31%)
Aug 27, 2004	5.874	5.896	5.874	5.883	139,666	+0.01(+0.15%)
Aug 26, 2004	5.856	5.874	5.842	5.874	92,670	+0.00(+0.08%)
Aug 25, 2004	5.847	5.869	5.833	5.869	62,662	+0.02(+0.31%)
Aug 24, 2004	5.856	5.856	5.828	5.851	24,932	+0.00(+0.08%)
Aug 23, 2004	5.824	5.860	5.824	5.847	42,363	+0.01(+0.16%)
Aug 20, 2004	5.869	5.869	5.833	5.837	46,996	-0.03(-0.54%)
Aug 19, 2004	5.869	5.869	5.837	5.869	58,249	+0.01(+0.23%)
Aug 18, 2004	5.828	5.856	5.819	5.856	112,527	+0.01(+0.15%)
Aug 17, 2004	5.837	5.860	5.828	5.847	131,503	+0.01(+0.16%)
Aug 16, 2004	5.837	5.837	5.801	5.837	67,958	+0.01(+0.16%)
Aug 13, 2004	5.824	5.833	5.797	5.828	86,492	+0.00(+0.08%)
Aug 12, 2004	5.815	5.824	5.792	5.824	52,292	-0.02(-0.31%)
Aug 11, 2004	5.824	5.847	5.806	5.842	65,310	+0.03(+0.47%)
Aug 10, 2004	5.833	5.833	5.792	5.815	83,844	-0.02(-0.31%)
Aug 09, 2004	5.810	5.856	5.810	5.833	102,819	-0.00(-0.08%)
Aug 06, 2004	5.819	5.856	5.819	5.837	84,285	+0.04(+0.70%)
Aug 05, 2004	5.765	5.797	5.765	5.797	51,189	+0.01(+0.24%)
Aug 04, 2004	5.760	5.783	5.747	5.783	88,919	+0.01(+0.24%)
Aug 03, 2004	5.724	5.769	5.724	5.769	119,367	+0.03(+0.55%)
Aug 02, 2004	5.742	5.779	5.738	5.738	64,648	-0.01(-0.16%)
Jul 30, 2004	5.715	5.747	5.702	5.747	129,517	+0.03(+0.48%)
Jul 29, 2004	5.665	5.720	5.665	5.720	39,936	+0.05(+0.96%)
Jul 28, 2004	5.688	5.688	5.652	5.665	33,979	-0.02(-0.32%)
Jul 27, 2004	5.711	5.711	5.634	5.683	113,410	-0.02(-0.32%)
Jul 26, 2004	5.715	5.715	5.674	5.702	50,306	-0.01(-0.16%)
Jul 23, 2004	5.697	5.711	5.679	5.711	37,950	+0.02(+0.40%)
Jul 22, 2004	5.670	5.697	5.665	5.688	46,335	+0.01(+0.16%)
Jul 21, 2004	5.679	5.711	5.665	5.679	58,249	-0.02(-0.32%)
Jul 20, 2004	5.747	5.747	5.697	5.697	74,136	-0.05(-0.79%)
Jul 19, 2004	5.751	5.760	5.742	5.742	30,448	-0.01(-0.16%)
Jul 16, 2004	5.692	5.751	5.692	5.751	45,673	+0.05(+0.79%)
Jul 15, 2004	5.724	5.724	5.692	5.706	72,812	-0.00(-0.08%)
Jul 14, 2004	5.692	5.720	5.679	5.711	117,382	+0.01(+0.16%)
Jul 13, 2004	5.711	5.711	5.674	5.702	112,307	-0.01(-0.24%)
Jul 12, 2004	5.697	5.724	5.683	5.715	105,026	+0.02(+0.40%)
Jul 09, 2004	5.692	5.692	5.670	5.692	39,053	+0.00(+0.00%)
Jul 08, 2004	5.665	5.697	5.665	5.692	62,662	+0.03(+0.56%)
Jul 07, 2004	5.679	5.697	5.656	5.661	79,210	+0.00(+0.08%)
Jul 06, 2004	5.611	5.665	5.611	5.656	100,833	+0.02(+0.32%)
Jul 02, 2004	5.602	5.652	5.602	5.638	50,747	+0.05(+0.81%)
Jul 01, 2004	5.534	5.593	5.534	5.593	129,076	+0.05(+0.90%)
Jun 30, 2004	5.516	5.556	5.498	5.543	152,464	+0.05(+0.91%)
Jun 29, 2004	5.479	5.511	5.479	5.493	81,417	+0.01(+0.17%)
Jun 28, 2004	5.529	5.529	5.484	5.484	93,993	-0.03(-0.58%)
Jun 25, 2004	5.502	5.525	5.498	5.516	78,769	+0.01(+0.25%)
Jun 24, 2004	5.507	5.543	5.484	5.502	208,507	+0.01(+0.16%)
Jun 23, 2004	5.507	5.507	5.484	5.493	56,263	-0.02(-0.41%)
Jun 22, 2004	5.493	5.516	5.475	5.516	88,698	-0.00(-0.08%)
Jun 21, 2004	5.529	5.529	5.511	5.520	52,954	+0.00(+0.00%)
Jun 18, 2004	5.498	5.529	5.498	5.520	43,466	+0.00(+0.08%)
Jun 17, 2004	5.489	5.520	5.484	5.516	43,246	+0.00(+0.08%)
Jun 16, 2004	5.502	5.520	5.502	5.511	72,150	-0.04(-0.65%)
Jun 15, 2004	5.511	5.552	5.498	5.547	90,684	+0.04(+0.66%)
Jun 14, 2004	5.534	5.538	5.511	5.511	47,658	-0.03(-0.57%)
Jun 10, 2004	5.552	5.611	5.543	5.543	62,221	-0.09(-1.61%)
Jun 09, 2004	5.634	5.643	5.620	5.634	28,242	-0.03(-0.48%)
Jun 08, 2004	5.670	5.670	5.643	5.661	58,470	-0.01(-0.16%)
Jun 07, 2004	5.652	5.670	5.634	5.670	54,719	+0.04(+0.64%)
Jun 04, 2004	5.643	5.679	5.629	5.634	74,356	-0.02(-0.32%)
Jun 03, 2004	5.679	5.688	5.643	5.652	63,986	-0.03(-0.56%)
Jun 02, 2004	5.697	5.702	5.683	5.683	89,801	-0.00(-0.08%)
Jun 01, 2004	5.697	5.702	5.670	5.688	42,804	-0.01(-0.16%)
May 28, 2004	5.670	5.702	5.670	5.697	87,595	+0.04(+0.64%)
May 27, 2004	5.683	5.702	5.656	5.661	58,911	+0.01(+0.24%)
May 26, 2004	5.661	5.688	5.643	5.647	58,691	+0.00(+0.08%)
May 25, 2004	5.615	5.656	5.615	5.643	83,844	+0.02(+0.40%)
May 24, 2004	5.593	5.620	5.584	5.620	80,755	+0.03(+0.49%)
May 21, 2004	5.534	5.615	5.529	5.593	75,239	+0.08(+1.48%)
May 20, 2004	5.520	5.566	5.511	5.511	49,865	-0.01(-0.25%)
May 19, 2004	5.538	5.543	5.489	5.525	78,548	-0.02(-0.33%)
May 18, 2004	5.547	5.552	5.529	5.543	113,189	-0.00(-0.08%)
May 17, 2004	5.543	5.556	5.507	5.547	93,773	+0.01(+0.16%)
May 14, 2004	5.452	5.566	5.448	5.538	62,441	+0.10(+1.83%)
May 13, 2004	5.443	5.466	5.407	5.439	83,182	-0.05(-0.91%)
May 12, 2004	5.498	5.507	5.439	5.489	124,221	+0.00(+0.00%)
May 11, 2004	5.520	5.552	5.489	5.489	158,862	+0.01(+0.17%)
May 10, 2004	5.516	5.552	5.475	5.479	103,040	-0.04(-0.66%)
May 07, 2004	5.529	5.552	5.479	5.516	96,641	-0.06(-1.06%)
May 06, 2004	5.620	5.624	5.552	5.575	100,833	-0.06(-1.05%)
May 05, 2004	5.665	5.665	5.584	5.634	121,574	-0.03(-0.56%)
May 04, 2004	5.674	5.697	5.652	5.665	51,630	+0.00(+0.00%)
May 03, 2004	5.620	5.665	5.620	5.665	62,883	+0.06(+1.05%)
Apr 30, 2004	5.561	5.620	5.561	5.606	72,150	+0.05(+0.81%)
Apr 29, 2004	5.611	5.620	5.547	5.561	132,827	-0.04(-0.65%)
Apr 28, 2004	5.606	5.615	5.570	5.597	84,506	-0.01(-0.16%)
Apr 27, 2004	5.615	5.656	5.606	5.606	138,122	-0.05(-0.96%)
Apr 26, 2004	5.688	5.706	5.661	5.661	181,809	-0.05(-0.79%)
Apr 23, 2004	5.801	5.806	5.670	5.706	231,675	-0.07(-1.25%)
Apr 22, 2004	5.697	5.779	5.674	5.779	154,008	+0.08(+1.43%)
Apr 21, 2004	5.747	5.774	5.697	5.697	99,730	-0.05(-0.87%)
Apr 20, 2004	5.783	5.783	5.747	5.747	161,289	-0.05(-0.94%)
Apr 19, 2004	5.842	5.856	5.779	5.801	86,050	-0.02(-0.31%)
Apr 16, 2004	5.815	5.869	5.801	5.819	93,773	+0.00(+0.08%)
Apr 15, 2004	5.756	5.847	5.756	5.815	149,595	+0.04(+0.71%)
Apr 14, 2004	5.824	5.847	5.774	5.774	167,688	-0.10(-1.77%)
Apr 13, 2004	5.946	5.946	5.851	5.878	204,536	-0.08(-1.37%)
Apr 12, 2004	5.960	5.964	5.946	5.960	92,890	+0.00(+0.00%)
Apr 08, 2004	5.951	5.983	5.951	5.960	99,730	-0.00(-0.08%)
Apr 07, 2004	5.937	5.996	5.910	5.964	112,086	+0.02(+0.30%)
Apr 06, 2004	5.937	5.973	5.874	5.946	231,454	+0.01(+0.15%)
Apr 05, 2004	6.146	6.146	5.847	5.937	422,751	-0.19(-3.03%)
Apr 02, 2004	6.254	6.254	6.123	6.123	181,368	-0.14(-2.24%)
Apr 01, 2004	6.236	6.273	6.236	6.264	69,502	+0.01(+0.14%)
Mar 31, 2004	6.245	6.268	6.241	6.254	83,403	-0.01(-0.14%)
Mar 30, 2004	6.264	6.268	6.241	6.264	97,082	-0.00(-0.07%)
Mar 29, 2004	6.332	6.332	6.241	6.268	214,685	-0.05(-0.79%)
Mar 26, 2004	6.363	6.368	6.313	6.318	111,424	-0.04(-0.57%)
Mar 25, 2004	6.359	6.368	6.345	6.354	21,402	+0.00(+0.00%)
Mar 24, 2004	6.368	6.368	6.354	6.354	27,801	-0.01(-0.21%)
Mar 23, 2004	6.363	6.368	6.345	6.368	89,360	+0.00(+0.07%)
Mar 22, 2004	6.359	6.363	6.322	6.363	58,249	+0.02(+0.29%)
Mar 19, 2004	6.354	6.359	6.336	6.345	37,729	-0.02(-0.36%)
Mar 18, 2004	6.368	6.377	6.354	6.368	39,715	+0.00(+0.00%)
Mar 17, 2004	6.363	6.386	6.359	6.368	75,680	+0.02(+0.36%)
Mar 16, 2004	6.345	6.372	6.318	6.345	98,186	-0.01(-0.14%)
Mar 15, 2004	6.386	6.386	6.354	6.354	90,904	-0.01(-0.21%)
Mar 12, 2004	6.390	6.390	6.363	6.368	34,420	-0.03(-0.43%)
Mar 11, 2004	6.422	6.422	6.390	6.395	60,235	-0.02(-0.28%)
Mar 10, 2004	6.436	6.436	6.409	6.413	59,794	+0.00(+0.07%)
Mar 09, 2004	6.395	6.413	6.381	6.409	70,164	+0.02(+0.28%)
Mar 08, 2004	6.390	6.404	6.368	6.390	109,880	+0.00(+0.00%)
Mar 05, 2004	6.350	6.418	6.350	6.390	38,833	+0.05(+0.71%)
Mar 04, 2004	6.332	6.345	6.291	6.345	74,136	+0.01(+0.21%)
Mar 03, 2004	6.350	6.350	6.300	6.332	78,548	-0.04(-0.57%)
Mar 02, 2004	6.359	6.381	6.345	6.368	104,143	+0.04(+0.57%)
Mar 01, 2004	6.354	6.354	6.327	6.332	73,694	-0.00(-0.07%)
Feb 27, 2004	6.341	6.345	6.327	6.336	105,467	-0.00(-0.07%)
Feb 26, 2004	6.304	6.341	6.304	6.341	112,527	+0.03(+0.50%)
Feb 25, 2004	6.282	6.313	6.264	6.309	49,865	+0.05(+0.87%)
Feb 24, 2004	6.232	6.254	6.214	6.254	75,239	+0.02(+0.36%)
Feb 23, 2004	6.273	6.273	6.232	6.232	51,630	+0.00(+0.07%)
Feb 20, 2004	6.295	6.295	6.227	6.227	62,662	-0.05(-0.87%)
Feb 19, 2004	6.313	6.332	6.282	6.282	78,107	-0.05(-0.79%)
Feb 18, 2004	6.313	6.345	6.313	6.332	70,385	+0.01(+0.22%)
Feb 17, 2004	6.322	6.336	6.291	6.318	64,648	+0.02(+0.29%)
Feb 13, 2004	6.286	6.318	6.282	6.300	63,103	+0.01(+0.22%)
Feb 12, 2004	6.254	6.286	6.236	6.286	91,125	+0.03(+0.51%)
Feb 11, 2004	6.236	6.259	6.236	6.254	42,584	-0.01(-0.22%)
Feb 10, 2004	6.254	6.273	6.250	6.268	49,865	+0.02(+0.36%)
Feb 09, 2004	6.245	6.273	6.232	6.245	87,374	+0.00(+0.00%)
Feb 06, 2004	6.205	6.245	6.205	6.245	63,545	+0.04(+0.66%)
Feb 05, 2004	6.200	6.223	6.186	6.205	49,424	+0.02(+0.29%)
Feb 04, 2004	6.168	6.227	6.168	6.186	75,901	+0.00(+0.00%)
Feb 03, 2004	6.150	6.200	6.150	6.186	79,210	+0.04(+0.66%)
Feb 02, 2004	6.141	6.159	6.118	6.146	84,947	-0.00(-0.07%)
Jan 30, 2004	6.123	6.164	6.123	6.150	72,591	+0.00(+0.00%)
Jan 29, 2004	6.205	6.205	6.128	6.150	134,812	-0.05(-0.80%)
Jan 28, 2004	6.196	6.227	6.177	6.200	51,189	+0.00(+0.00%)
Jan 27, 2004	6.236	6.245	6.173	6.200	80,755	-0.04(-0.65%)
Jan 26, 2004	6.277	6.286	6.232	6.241	119,809	-0.03(-0.51%)
Jan 23, 2004	6.286	6.300	6.254	6.273	108,115	-0.01(-0.22%)
Jan 22, 2004	6.254	6.313	6.250	6.286	130,841	+0.03(+0.43%)
Jan 21, 2004	6.241	6.273	6.241	6.259	77,666	+0.00(+0.00%)
Jan 20, 2004	6.250	6.268	6.227	6.259	91,566	+0.00(+0.07%)
Jan 16, 2004	6.250	6.254	6.236	6.254	54,940	+0.00(+0.07%)
Jan 15, 2004	6.232	6.250	6.227	6.250	67,516	+0.02(+0.29%)
Jan 14, 2004	6.205	6.232	6.205	6.232	83,844	+0.01(+0.22%)
Jan 13, 2004	6.214	6.218	6.186	6.218	62,883	+0.02(+0.37%)
Jan 12, 2004	6.105	6.209	6.105	6.196	103,481	+0.08(+1.26%)
Jan 09, 2004	6.118	6.128	6.109	6.118	60,456	+0.03(+0.52%)
Jan 08, 2004	6.082	6.100	6.082	6.087	48,100	+0.00(+0.07%)
Jan 07, 2004	6.069	6.096	6.060	6.082	71,488	+0.03(+0.45%)
Jan 06, 2004	6.082	6.105	6.046	6.055	127,752	-0.03(-0.45%)
Jan 05, 2004	6.087	6.091	6.073	6.082	46,776	-0.01(-0.15%)
Jan 02, 2004	6.082	6.096	6.055	6.091	34,640	+0.03(+0.45%)
Dec 31, 2003	6.051	6.087	6.041	6.064	167,247	+0.00(+0.00%)
Dec 30, 2003	6.041	6.064	6.041	6.064	31,772	+0.02(+0.38%)
Dec 29, 2003	6.046	6.069	6.041	6.041	49,865	+0.00(+0.08%)
Dec 26, 2003	6.014	6.037	5.996	6.037	73,032	+0.05(+0.76%)
Dec 24, 2003	5.987	6.019	5.983	5.992	38,171	-0.00(-0.08%)
Dec 23, 2003	6.010	6.014	5.996	5.996	135,695	-0.01(-0.15%)
Dec 22, 2003	5.987	6.019	5.987	6.005	153,788	+0.00(+0.08%)
Dec 19, 2003	6.001	6.001	5.973	6.001	44,569	-0.00(-0.08%)
Dec 18, 2003	5.996	6.005	5.960	6.005	300,295	+0.01(+0.23%)
Dec 17, 2003	5.996	6.005	5.973	5.992	204,756	+0.00(+0.00%)
Dec 16, 2003	5.983	6.010	5.960	5.992	190,194	+0.01(+0.23%)
Dec 15, 2003	6.005	6.005	5.969	5.978	36,847	-0.06(-1.05%)
Dec 12, 2003	6.028	6.051	6.019	6.041	102,157	+0.04(+0.60%)
Dec 11, 2003	6.046	6.055	5.996	6.005	122,677	-0.05(-0.82%)
Dec 10, 2003	6.055	6.064	6.023	6.055	93,111	-0.03(-0.45%)
Dec 09, 2003	6.046	6.082	6.046	6.082	107,673	+0.06(+0.98%)
Dec 08, 2003	6.023	6.055	6.023	6.023	45,011	-0.02(-0.30%)
Dec 05, 2003	6.032	6.055	6.032	6.041	65,089	+0.03(+0.45%)
Dec 04, 2003	6.032	6.046	6.010	6.014	39,274	-0.02(-0.38%)
Dec 03, 2003	6.028	6.041	6.005	6.037	41,922	+0.01(+0.23%)
Dec 02, 2003	6.046	6.060	6.019	6.023	69,723	-0.02(-0.30%)
Dec 01, 2003	6.060	6.069	6.041	6.041	63,765	-0.03(-0.45%)
Nov 28, 2003	6.051	6.069	6.023	6.069	42,584	+0.03(+0.45%)
Nov 26, 2003	6.014	6.046	6.014	6.041	60,897	+0.02(+0.30%)
Nov 25, 2003	6.028	6.028	6.010	6.023	38,833	-0.02(-0.30%)
Nov 24, 2003	6.028	6.041	6.010	6.041	36,185	+0.03(+0.53%)
Nov 21, 2003	6.046	6.046	6.010	6.010	63,765	-0.04(-0.60%)
Nov 20, 2003	5.983	6.046	5.983	6.046	61,559	+0.06(+1.06%)
Nov 19, 2003	5.983	5.996	5.955	5.983	90,904	+0.00(+0.00%)
Nov 18, 2003	5.983	5.983	5.973	5.983	34,640	-0.04(-0.60%)
Nov 17, 2003	5.973	6.019	5.973	6.019	144,079	+0.04(+0.68%)
Nov 14, 2003	5.973	5.973	5.973	5.978	34,640	+0.02(+0.38%)
Nov 13, 2003	5.955	5.978	5.942	5.955	54,940	-0.02(-0.38%)
Nov 12, 2003	5.946	5.978	5.946	5.978	70,605	+0.02(+0.38%)
Nov 11, 2003	5.955	5.978	5.951	5.955	78,769	-0.00(-0.08%)
Nov 10, 2003	5.933	5.960	5.933	5.960	45,011	+0.03(+0.46%)
Nov 07, 2003	5.964	5.964	5.933	5.933	46,335	-0.03(-0.53%)
Nov 06, 2003	5.951	5.951	5.951	5.964	66,854	+0.01(+0.15%)
Nov 05, 2003	5.946	5.955	5.928	5.955	30,007	+0.03(+0.46%)
Nov 04, 2003	5.946	5.946	5.928	5.928	42,363	-0.00(-0.08%)