BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.269	5.314	5.209	5.314	0	+0.05(+0.95%)
Jan 29, 2009	5.249	5.269	5.214	5.264	131,795	+0.00(+0.00%)
Jan 28, 2009	5.224	5.269	5.224	5.264	151,193	+0.06(+1.06%)
Jan 27, 2009	5.108	5.234	4.968	5.209	153,564	+0.09(+1.67%)
Jan 26, 2009	5.118	5.204	5.113	5.123	139,124	+0.03(+0.49%)
Jan 23, 2009	5.143	5.168	5.083	5.098	110,020	-0.03(-0.59%)
Jan 22, 2009	5.244	5.249	5.118	5.128	111,024	-0.09(-1.73%)
Jan 21, 2009	5.229	5.294	5.173	5.219	172,516	-0.01(-0.19%)
Jan 20, 2009	5.324	5.327	5.224	5.229	196,214	-0.09(-1.61%)
Jan 16, 2009	5.184	5.314	5.184	5.314	139,235	+0.09(+1.73%)
Jan 15, 2009	5.274	5.299	5.098	5.224	160,948	-0.05(-0.95%)
Jan 14, 2009	5.324	5.374	5.177	5.274	205,609	-0.12(-2.14%)
Jan 13, 2009	5.394	5.435	5.314	5.389	227,826	-0.02(-0.37%)
Jan 12, 2009	5.425	5.445	5.314	5.410	332,716	-0.01(-0.09%)
Jan 09, 2009	5.239	5.415	5.194	5.415	157,060	+0.21(+4.05%)
Jan 08, 2009	5.088	5.224	5.088	5.204	263,000	+0.14(+2.78%)
Jan 07, 2009	5.008	5.093	4.998	5.063	268,467	+0.06(+1.21%)
Jan 06, 2009	4.922	5.023	4.912	5.003	261,053	+0.11(+2.15%)
Jan 05, 2009	4.802	4.897	4.802	4.897	335,406	+0.15(+3.17%)
Jan 02, 2009	4.636	4.802	4.636	4.747	0	+0.15(+3.28%)
Jan 01, 2009	4.536	4.661	4.536	4.596	0	+0.00(+0.00%)
Dec 31, 2008	4.536	4.661	4.536	4.596	295,559	+0.05(+1.11%)
Dec 30, 2008	4.490	4.566	4.450	4.546	373,467	+0.08(+1.70%)
Dec 29, 2008	4.395	4.470	4.395	4.470	268,869	+0.08(+1.94%)
Dec 26, 2008	4.340	4.395	4.340	4.385	212,958	+0.07(+1.63%)
Dec 24, 2008	4.254	4.330	4.224	4.315	200,761	+0.10(+2.38%)
Dec 23, 2008	4.194	4.320	4.194	4.214	278,212	-0.07(-1.64%)
Dec 22, 2008	4.129	4.325	4.129	4.284	423,298	+0.19(+4.54%)
Dec 19, 2008	4.089	4.239	4.008	4.099	653,288	+0.05(+1.24%)
Dec 18, 2008	4.048	4.114	3.973	4.048	644,417	-0.05(-1.10%)
Dec 17, 2008	3.873	4.114	3.873	4.094	322,124	+0.13(+3.16%)
Dec 16, 2008	3.888	3.968	3.817	3.968	226,562	+0.01(+0.13%)
Dec 15, 2008	3.782	3.963	3.767	3.963	868,825	+0.18(+4.78%)
Dec 12, 2008	3.888	3.928	3.717	3.782	486,145	-0.15(-3.71%)
Dec 11, 2008	4.038	4.038	3.898	3.928	174,849	-0.13(-3.10%)
Dec 10, 2008	4.023	4.129	3.923	4.053	159,445	+0.03(+0.75%)
Dec 09, 2008	4.149	4.149	4.018	4.023	161,777	-0.13(-3.03%)
Dec 08, 2008	4.209	4.219	4.094	4.149	136,731	-0.04(-0.96%)
Dec 05, 2008	4.073	4.204	4.068	4.189	162,695	+0.06(+1.46%)
Dec 04, 2008	4.179	4.264	4.129	4.129	149,272	-0.10(-2.26%)
Dec 03, 2008	4.260	4.380	4.209	4.224	224,405	-0.07(-1.52%)
Dec 02, 2008	4.305	4.335	4.244	4.289	290,295	-0.03(-0.58%)
Dec 01, 2008	4.490	4.490	4.310	4.315	153,684	-0.18(-3.92%)
Nov 28, 2008	4.460	4.500	4.460	4.490	46,249	+0.03(+0.68%)
Nov 26, 2008	4.420	4.536	4.370	4.460	115,848	+0.02(+0.45%)
Nov 25, 2008	4.350	4.505	4.345	4.440	149,300	-0.01(-0.11%)
Nov 24, 2008	4.149	4.450	4.149	4.445	168,191	+0.20(+4.61%)
Nov 21, 2008	4.455	4.541	4.184	4.249	193,785	-0.15(-3.31%)
Nov 20, 2008	4.480	4.485	4.395	4.395	145,726	-0.09(-2.02%)
Nov 19, 2008	4.706	4.721	4.480	4.485	165,769	-0.23(-4.90%)
Nov 18, 2008	4.747	4.757	4.706	4.716	135,375	-0.01(-0.21%)
Nov 17, 2008	4.822	4.902	4.716	4.726	226,807	-0.08(-1.67%)
Nov 14, 2008	4.787	4.852	4.782	4.807	120,361	+0.03(+0.53%)
Nov 13, 2008	4.747	4.998	4.706	4.782	184,298	+0.04(+0.74%)
Nov 12, 2008	4.922	4.963	4.747	4.747	156,007	-0.20(-4.06%)
Nov 11, 2008	5.013	5.063	4.947	4.947	117,299	-0.07(-1.40%)
Nov 10, 2008	5.043	5.073	4.988	5.018	154,619	-0.02(-0.30%)
Nov 07, 2008	5.023	5.103	5.013	5.033	267,163	-0.01(-0.10%)
Nov 06, 2008	4.902	5.038	4.902	5.038	183,571	+0.07(+1.42%)
Nov 05, 2008	4.892	4.968	4.887	4.968	122,141	+0.08(+1.64%)
Nov 04, 2008	4.792	4.917	4.777	4.887	157,731	+0.12(+2.42%)
Nov 03, 2008	4.762	4.807	4.762	4.772	145,471	+0.01(+0.21%)
Oct 31, 2008	4.782	4.852	4.752	4.762	195,324	-0.02(-0.42%)
Oct 30, 2008	4.822	4.897	4.767	4.782	164,594	-0.08(-1.55%)
Oct 29, 2008	4.922	4.922	4.742	4.857	213,264	-0.04(-0.78%)
Oct 28, 2008	4.832	5.088	4.812	4.895	185,331	+0.07(+1.42%)
Oct 27, 2008	4.912	5.083	4.825	4.827	137,125	-0.02(-0.31%)
Oct 24, 2008	4.571	4.973	4.571	4.842	248,125	-0.01(-0.21%)
Oct 23, 2008	4.701	4.917	4.701	4.852	124,512	+0.19(+4.10%)
Oct 22, 2008	4.571	4.696	4.571	4.661	197,120	+0.08(+1.64%)
Oct 21, 2008	4.440	4.601	4.425	4.586	224,065	+0.10(+2.13%)
Oct 20, 2008	4.214	4.510	4.214	4.490	236,588	+0.31(+7.45%)
Oct 17, 2008	4.043	4.199	4.043	4.179	252,577	+0.15(+3.74%)
Oct 16, 2008	4.018	4.038	3.953	4.028	326,186	-0.01(-0.12%)
Oct 15, 2008	4.219	4.219	4.018	4.033	236,315	-0.23(-5.42%)
Oct 14, 2008	4.078	4.415	4.078	4.264	220,621	+0.19(+4.56%)
Oct 13, 2008	3.692	4.078	3.652	4.078	325,762	+0.41(+11.23%)
Oct 10, 2008	3.642	3.717	3.375	3.667	361,079	-0.18(-4.70%)
Oct 09, 2008	4.269	4.345	3.847	3.847	187,860	-0.46(-10.62%)
Oct 08, 2008	4.515	4.711	4.254	4.305	347,577	-0.36(-7.65%)
Oct 07, 2008	4.726	4.806	4.661	4.661	156,640	-0.05(-0.96%)
Oct 06, 2008	4.922	4.983	4.626	4.706	172,984	-0.33(-6.60%)
Oct 03, 2008	5.028	5.088	5.028	5.039	69,573	-0.03(-0.57%)
Oct 02, 2008	4.973	5.113	4.973	5.068	111,235	+0.08(+1.61%)
Oct 01, 2008	4.897	5.003	4.837	4.988	118,964	+0.12(+2.48%)
Sep 30, 2008	4.902	4.927	4.817	4.867	604,594	-0.03(-0.62%)
Sep 29, 2008	5.163	5.163	4.847	4.897	242,794	-0.27(-5.16%)
Sep 26, 2008	5.199	5.209	5.138	5.163	0	-0.04(-0.77%)
Sep 25, 2008	5.209	5.239	5.199	5.204	206,206	-0.01(-0.10%)
Sep 24, 2008	5.199	5.274	5.163	5.209	139,130	+0.01(+0.19%)
Sep 23, 2008	5.399	5.399	5.199	5.199	155,513	-0.18(-3.27%)
Sep 22, 2008	5.420	5.495	5.279	5.374	179,884	-0.08(-1.47%)
Sep 19, 2008	5.379	5.530	5.314	5.455	0	+0.26(+4.93%)
Sep 18, 2008	5.294	5.384	5.123	5.199	304,081	-0.25(-4.52%)
Sep 17, 2008	5.560	5.610	5.440	5.445	356,653	-0.18(-3.13%)
Sep 16, 2008	5.706	5.706	5.605	5.620	177,607	-0.09(-1.58%)
Sep 15, 2008	5.766	5.781	5.711	5.711	174,634	-0.10(-1.64%)
Sep 12, 2008	5.841	5.841	5.806	5.806	96,536	-0.02(-0.26%)
Sep 11, 2008	5.836	5.852	5.816	5.821	164,056	-0.05(-0.77%)
Sep 10, 2008	5.867	5.902	5.862	5.867	44,746	-0.02(-0.34%)
Sep 09, 2008	5.897	5.897	5.862	5.887	120,433	+0.01(+0.09%)
Sep 08, 2008	5.836	5.902	5.836	5.882	121,130	+0.00(+0.00%)
Sep 05, 2008	5.862	5.892	5.852	5.882	0	+0.02(+0.26%)
Sep 04, 2008	5.867	5.872	5.836	5.867	138,558	+0.01(+0.09%)
Sep 03, 2008	5.867	5.867	5.841	5.862	77,741	+0.02(+0.34%)
Sep 02, 2008	5.831	5.865	5.831	5.841	295,498	+0.01(+0.09%)
Aug 29, 2008	5.852	5.867	5.831	5.836	167,791	-0.02(-0.34%)
Aug 28, 2008	5.816	5.862	5.816	5.857	80,638	+0.03(+0.43%)
Aug 27, 2008	5.811	5.872	5.811	5.831	213,119	+0.00(+0.00%)
Aug 26, 2008	5.836	5.877	5.806	5.831	213,738	-0.03(-0.43%)
Aug 25, 2008	5.877	5.877	5.852	5.857	51,598	+0.00(+0.00%)
Aug 22, 2008	5.867	5.882	5.847	5.857	85,490	-0.01(-0.09%)
Aug 21, 2008	5.902	5.907	5.857	5.862	175,371	-0.03(-0.43%)
Aug 20, 2008	5.892	5.922	5.867	5.887	152,352	-0.03(-0.42%)
Aug 19, 2008	5.877	5.922	5.877	5.912	177,435	+0.00(+0.00%)
Aug 18, 2008	5.872	5.914	5.867	5.912	87,324	+0.05(+0.77%)
Aug 15, 2008	5.867	5.887	5.857	5.867	0	-0.01(-0.17%)
Aug 14, 2008	5.862	5.902	5.862	5.877	110,273	-0.02(-0.26%)
Aug 13, 2008	5.867	5.892	5.862	5.892	109,859	-0.02(-0.34%)
Aug 12, 2008	5.877	5.927	5.877	5.912	93,928	+0.00(+0.00%)
Aug 11, 2008	5.897	5.917	5.877	5.912	184,193	-0.01(-0.11%)
Aug 08, 2008	5.841	5.927	5.841	5.918	106,584	+0.05(+0.80%)
Aug 07, 2008	5.897	5.917	5.862	5.872	218,604	-0.03(-0.43%)
Aug 06, 2008	5.902	5.922	5.887	5.897	115,930	-0.02(-0.25%)
Aug 05, 2008	5.862	5.927	5.857	5.912	125,641	+0.03(+0.43%)
Aug 04, 2008	5.922	5.922	5.887	5.887	120,911	-0.02(-0.26%)
Aug 01, 2008	5.907	5.927	5.902	5.902	63,723	-0.01(-0.08%)
Jul 31, 2008	5.917	5.927	5.902	5.907	140,527	+0.01(+0.09%)
Jul 30, 2008	5.922	5.932	5.902	5.902	139,387	-0.02(-0.34%)
Jul 29, 2008	5.922	5.942	5.907	5.922	68,079	+0.01(+0.08%)
Jul 28, 2008	5.927	5.927	5.912	5.917	31,478	+0.00(+0.00%)
Jul 25, 2008	5.922	5.927	5.902	5.917	63,427	+0.02(+0.26%)
Jul 24, 2008	5.917	5.927	5.902	5.902	128,966	-0.01(-0.17%)
Jul 23, 2008	5.917	5.952	5.907	5.912	76,513	-0.01(-0.17%)
Jul 22, 2008	5.937	5.952	5.917	5.922	53,824	+0.00(+0.00%)
Jul 21, 2008	5.907	5.922	5.902	5.922	108,189	+0.02(+0.34%)
Jul 18, 2008	5.937	5.962	5.902	5.902	70,417	-0.03(-0.42%)
Jul 17, 2008	5.932	6.032	5.897	5.927	67,705	+0.02(+0.34%)
Jul 16, 2008	5.962	5.962	5.897	5.907	42,783	-0.02(-0.34%)
Jul 15, 2008	5.927	5.937	5.872	5.927	137,989	-0.03(-0.42%)
Jul 14, 2008	6.007	6.031	5.952	5.952	233,359	-0.06(-0.92%)
Jul 11, 2008	5.977	6.007	5.972	6.007	109,097	-0.02(-0.33%)
Jul 10, 2008	5.997	6.027	5.997	6.027	48,180	+0.03(+0.42%)
Jul 09, 2008	5.987	6.032	5.987	6.002	101,441	-0.01(-0.08%)
Jul 08, 2008	5.982	6.022	5.967	6.007	78,757	+0.01(+0.17%)
Jul 07, 2008	6.012	6.017	5.987	5.997	105,075	-0.02(-0.25%)
Jul 04, 2008	6.012	6.057	6.012	6.012	72,436	+0.00(+0.00%)
Jul 03, 2008	6.012	6.057	6.012	6.012	72,436	-0.01(-0.17%)
Jul 02, 2008	5.997	6.027	5.992	6.022	85,689	+0.03(+0.42%)
Jul 01, 2008	6.007	6.052	5.992	5.997	78,795	-0.01(-0.17%)
Jun 30, 2008	5.967	6.133	5.967	6.007	138,628	+0.04(+0.67%)
Jun 27, 2008	5.962	5.982	5.957	5.967	77,783	+0.02(+0.25%)
Jun 26, 2008	5.932	6.002	5.932	5.952	87,445	+0.03(+0.42%)
Jun 25, 2008	5.937	5.992	5.927	5.927	108,567	-0.01(-0.08%)
Jun 24, 2008	5.897	5.947	5.892	5.932	150,781	+0.01(+0.08%)
Jun 23, 2008	5.992	5.992	5.927	5.927	75,452	-0.06(-0.92%)
Jun 20, 2008	6.012	6.022	5.972	5.982	41,859	-0.05(-0.83%)
Jun 19, 2008	5.992	6.032	5.882	6.032	71,693	+0.02(+0.33%)
Jun 18, 2008	5.992	6.052	5.992	6.012	108,388	+0.00(+0.00%)
Jun 17, 2008	6.007	6.027	6.002	6.012	61,683	-0.01(-0.17%)
Jun 16, 2008	6.007	6.042	6.007	6.022	105,638	+0.03(+0.42%)
Jun 13, 2008	5.967	6.042	5.967	5.997	110,389	+0.00(+0.00%)
Jun 12, 2008	6.062	6.078	5.997	5.997	83,344	-0.09(-1.40%)
Jun 11, 2008	6.168	6.193	6.083	6.083	162,105	-0.11(-1.78%)
Jun 10, 2008	6.193	6.203	6.168	6.193	24,671	+0.02(+0.24%)
Jun 09, 2008	6.188	6.203	6.178	6.178	69,901	-0.03(-0.49%)
Jun 06, 2008	6.183	6.208	6.173	6.208	80,449	+0.03(+0.49%)
Jun 05, 2008	6.163	6.198	6.158	6.178	75,203	+0.01(+0.16%)
Jun 04, 2008	6.223	6.243	6.158	6.168	161,882	-0.05(-0.81%)
Jun 03, 2008	6.208	6.258	6.208	6.218	69,161	+0.01(+0.08%)
Jun 02, 2008	6.203	6.258	6.183	6.213	77,935	+0.02(+0.33%)
May 30, 2008	6.203	6.228	6.183	6.193	76,696	-0.01(-0.16%)
May 29, 2008	6.218	6.243	6.198	6.203	87,676	-0.03(-0.40%)
May 28, 2008	6.213	6.238	6.183	6.228	69,125	+0.02(+0.32%)
May 27, 2008	6.193	6.222	6.183	6.208	123,457	+0.01(+0.08%)
May 26, 2008	6.193	6.238	6.163	6.203	0	+0.00(+0.00%)
May 23, 2008	6.193	6.238	6.163	6.203	97,298	+0.01(+0.08%)
May 22, 2008	6.223	6.228	6.198	6.198	47,218	-0.01(-0.16%)
May 21, 2008	6.208	6.253	6.208	6.208	75,352	-0.01(-0.16%)
May 20, 2008	6.228	6.258	6.208	6.218	78,048	-0.02(-0.24%)
May 19, 2008	6.253	6.294	6.233	6.233	68,010	-0.04(-0.56%)
May 16, 2008	6.233	6.319	6.233	6.268	107,357	+0.02(+0.24%)
May 15, 2008	6.208	6.253	6.203	6.253	112,268	+0.05(+0.73%)
May 14, 2008	6.228	6.242	6.203	6.208	117,743	-0.01(-0.08%)
May 13, 2008	6.253	6.253	6.213	6.213	45,335	-0.03(-0.48%)
May 12, 2008	6.248	6.278	6.238	6.243	68,625	-0.00(-0.02%)
May 09, 2008	6.228	6.253	6.223	6.244	50,615	-0.00(-0.06%)
May 08, 2008	6.208	6.248	6.203	6.248	82,601	+0.03(+0.55%)
May 07, 2008	6.233	6.263	6.213	6.214	80,041	-0.01(-0.23%)
May 06, 2008	6.208	6.248	6.208	6.228	97,535	+0.02(+0.24%)
May 05, 2008	6.248	6.289	6.208	6.213	75,476	-0.06(-0.88%)
May 02, 2008	6.263	6.294	6.263	6.268	47,569	-0.03(-0.40%)
May 01, 2008	6.268	6.414	6.263	6.294	112,270	+0.02(+0.32%)
Apr 30, 2008	6.223	6.291	6.223	6.273	72,830	+0.04(+0.64%)
Apr 29, 2008	6.248	6.268	6.218	6.233	192,782	-0.02(-0.24%)
Apr 28, 2008	6.258	6.273	6.243	6.248	97,561	+0.01(+0.16%)
Apr 25, 2008	6.273	6.278	6.233	6.238	43,241	-0.01(-0.16%)
Apr 24, 2008	6.218	6.258	6.203	6.248	158,320	+0.03(+0.40%)
Apr 23, 2008	6.233	6.253	6.209	6.223	55,268	+0.00(+0.00%)
Apr 22, 2008	6.208	6.238	6.203	6.223	60,890	+0.01(+0.16%)
Apr 21, 2008	6.208	6.213	6.178	6.213	66,188	+0.00(+0.00%)
Apr 18, 2008	6.233	6.243	6.213	6.213	60,920	+0.00(+0.00%)
Apr 17, 2008	6.203	6.228	6.198	6.213	54,015	+0.02(+0.24%)
Apr 16, 2008	6.163	6.208	6.163	6.198	101,969	+0.00(+0.03%)
Apr 15, 2008	6.203	6.228	6.173	6.196	52,162	-0.01(-0.19%)
Apr 14, 2008	6.198	6.231	6.198	6.208	71,673	+0.00(+0.00%)
Apr 11, 2008	6.198	6.248	6.188	6.208	53,846	-0.04(-0.64%)
Apr 10, 2008	6.173	6.248	6.173	6.248	150,315	+0.08(+1.30%)
Apr 09, 2008	6.148	6.173	6.133	6.168	68,687	+0.05(+0.82%)
Apr 08, 2008	6.168	6.173	6.118	6.118	142,948	-0.03(-0.41%)
Apr 07, 2008	6.158	6.188	6.143	6.143	113,682	+0.00(+0.00%)
Apr 04, 2008	6.143	6.168	6.123	6.143	65,700	+0.00(+0.00%)
Apr 03, 2008	6.093	6.153	6.093	6.143	207,554	+0.06(+0.91%)
Apr 02, 2008	6.113	6.118	6.088	6.088	84,754	-0.02(-0.33%)
Apr 01, 2008	6.078	6.128	6.078	6.108	128,614	+0.03(+0.41%)
Mar 31, 2008	6.098	6.108	6.057	6.083	74,859	+0.03(+0.41%)
Mar 28, 2008	6.073	6.103	6.052	6.057	90,587	-0.01(-0.17%)
Mar 27, 2008	6.098	6.143	6.068	6.068	113,682	-0.02(-0.33%)
Mar 26, 2008	6.027	6.098	6.022	6.088	130,804	+0.03(+0.41%)
Mar 25, 2008	5.992	6.062	5.967	6.062	79,040	+0.09(+1.43%)
Mar 24, 2008	5.952	5.982	5.952	5.977	44,795	+0.05(+0.85%)
Mar 21, 2008	5.977	5.982	5.917	5.927	80,270	+0.00(+0.00%)
Mar 20, 2008	5.977	5.982	5.917	5.927	80,270	-0.04(-0.59%)
Mar 19, 2008	5.902	5.977	5.902	5.962	96,162	+0.04(+0.59%)
Mar 18, 2008	5.887	5.957	5.887	5.927	223,979	+0.05(+0.85%)
Mar 17, 2008	5.932	5.957	5.877	5.877	122,342	-0.09(-1.43%)
Mar 14, 2008	6.017	6.042	5.952	5.962	91,612	-0.06(-0.92%)
Mar 13, 2008	6.012	6.022	5.992	6.017	110,934	+0.01(+0.17%)
Mar 12, 2008	6.098	6.098	5.997	6.007	145,039	-0.08(-1.32%)
Mar 11, 2008	6.133	6.153	6.083	6.088	147,129	-0.01(-0.16%)
Mar 10, 2008	6.148	6.168	6.098	6.098	110,496	-0.05(-0.74%)
Mar 07, 2008	6.128	6.183	6.128	6.143	174,007	-0.01(-0.08%)
Mar 06, 2008	6.203	6.213	6.128	6.148	172,347	-0.03(-0.41%)
Mar 05, 2008	6.093	6.198	6.088	6.173	243,092	+0.10(+1.57%)
Mar 04, 2008	6.032	6.093	6.007	6.078	200,885	+0.03(+0.41%)
Mar 03, 2008	5.952	6.052	5.952	6.052	159,274	+0.13(+2.21%)
Feb 29, 2008	6.022	6.022	5.912	5.922	224,407	-0.14(-2.24%)
Feb 28, 2008	6.128	6.133	6.007	6.057	199,093	-0.08(-1.31%)
Feb 27, 2008	6.218	6.233	6.133	6.138	100,840	-0.09(-1.37%)
Feb 26, 2008	6.248	6.253	6.183	6.223	63,709	+0.03(+0.41%)
Feb 25, 2008	6.133	6.218	6.133	6.198	81,030	+0.04(+0.57%)
Feb 22, 2008	6.153	6.188	6.123	6.163	121,247	-0.02(-0.24%)
Feb 21, 2008	6.218	6.238	6.178	6.178	154,808	-0.04(-0.65%)
Feb 20, 2008	6.268	6.268	6.203	6.218	114,876	-0.05(-0.80%)
Feb 19, 2008	6.223	6.299	6.218	6.268	187,113	+0.15(+2.38%)
Feb 18, 2008	6.088	6.148	6.037	6.123	0	+0.00(+0.00%)
Feb 15, 2008	6.088	6.148	6.037	6.123	409,335	-0.07(-1.14%)
Feb 14, 2008	6.379	6.379	6.178	6.193	435,988	-0.22(-3.45%)
Feb 13, 2008	6.535	6.545	6.409	6.414	155,491	-0.13(-2.00%)
Feb 12, 2008	6.520	6.570	6.515	6.545	99,347	-0.01(-0.08%)
Feb 11, 2008	6.494	6.550	6.494	6.550	106,713	+0.02(+0.31%)
Feb 08, 2008	6.535	6.540	6.504	6.530	52,958	-0.01(-0.08%)
Feb 07, 2008	6.530	6.545	6.499	6.535	84,752	-0.01(-0.08%)
Feb 06, 2008	6.484	6.545	6.479	6.540	111,890	+0.06(+0.85%)
Feb 05, 2008	6.454	6.504	6.454	6.484	111,691	-0.01(-0.15%)
Feb 04, 2008	6.494	6.504	6.469	6.494	71,942	+0.03(+0.39%)