BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.564	6.594	6.564	6.579	141,868	+0.01(+0.15%)
Jan 28, 2010	6.564	6.574	6.538	6.569	201,388	+0.00(+0.00%)
Jan 27, 2010	6.564	6.599	6.543	6.569	186,741	-0.02(-0.23%)
Jan 26, 2010	6.564	6.609	6.564	6.584	106,005	-0.01(-0.15%)
Jan 25, 2010	6.579	6.604	6.579	6.594	136,528	+0.01(+0.08%)
Jan 22, 2010	6.564	6.609	6.564	6.589	78,450	-0.01(-0.13%)
Jan 21, 2010	6.574	6.609	6.569	6.597	174,245	-0.00(-0.03%)
Jan 20, 2010	6.614	6.634	6.523	6.599	235,496	-0.02(-0.31%)
Jan 19, 2010	6.609	6.624	6.604	6.619	124,965	+0.01(+0.15%)
Jan 15, 2010	6.609	6.609	6.609	6.609	52,288	+0.00(+0.00%)
Jan 14, 2010	6.584	6.614	6.564	6.609	117,124	+0.02(+0.23%)
Jan 13, 2010	6.614	6.614	6.589	6.594	68,024	-0.01(-0.09%)
Jan 12, 2010	6.550	6.605	6.550	6.600	135,767	+0.01(+0.15%)
Jan 11, 2010	6.630	6.630	6.580	6.590	127,043	+0.00(+0.00%)
Jan 08, 2010	6.510	6.600	6.510	6.590	94,386	+0.07(+1.00%)
Jan 07, 2010	6.494	6.540	6.464	6.525	211,351	+0.00(+0.00%)
Jan 06, 2010	6.504	6.535	6.504	6.525	156,413	-0.01(-0.08%)
Jan 05, 2010	6.530	6.530	6.504	6.530	76,003	+0.00(+0.00%)
Jan 04, 2010	6.510	6.540	6.499	6.530	204,054	+0.02(+0.23%)
Dec 31, 2009	6.540	6.515	6.515	6.515	40,814	-0.02(-0.31%)
Dec 30, 2009	6.464	6.545	6.449	6.535	124,845	+0.03(+0.46%)
Dec 29, 2009	6.484	6.525	6.479	6.504	177,587	+0.01(+0.08%)
Dec 28, 2009	6.494	6.499	6.479	6.499	79,507	+0.00(+0.00%)
Dec 24, 2009	6.504	6.510	6.464	6.499	74,128	-0.01(-0.15%)
Dec 23, 2009	6.504	6.520	6.474	6.510	118,054	+0.02(+0.23%)
Dec 22, 2009	6.499	6.535	6.469	6.494	140,002	+0.01(+0.15%)
Dec 21, 2009	6.404	6.504	6.399	6.484	157,088	+0.08(+1.25%)
Dec 18, 2009	6.424	6.454	6.389	6.404	222,904	-0.05(-0.70%)
Dec 17, 2009	6.414	6.479	6.404	6.449	123,262	-0.03(-0.47%)
Dec 16, 2009	6.434	6.494	6.419	6.479	78,177	+0.03(+0.47%)
Dec 15, 2009	6.540	6.540	6.434	6.449	135,248	-0.07(-1.08%)
Dec 14, 2009	6.535	6.535	6.464	6.520	78,825	-0.01(-0.08%)
Dec 11, 2009	6.515	6.550	6.484	6.525	132,275	-0.04(-0.54%)
Dec 10, 2009	6.540	6.580	6.515	6.560	104,364	+0.02(+0.31%)
Dec 09, 2009	6.520	6.545	6.489	6.540	159,869	+0.03(+0.39%)
Dec 08, 2009	6.530	6.530	6.469	6.515	157,431	-0.01(-0.15%)
Dec 07, 2009	6.530	6.530	6.489	6.525	144,085	+0.02(+0.23%)
Dec 04, 2009	6.339	6.515	6.339	6.509	144,181	-0.01(-0.15%)
Dec 03, 2009	6.520	6.520	6.454	6.520	215,823	+0.03(+0.46%)
Dec 02, 2009	6.504	6.504	6.439	6.489	140,537	+0.02(+0.31%)
Dec 01, 2009	6.484	6.484	6.439	6.469	116,551	+0.03(+0.47%)
Nov 30, 2009	6.494	6.494	6.404	6.439	108,318	+0.04(+0.63%)
Nov 27, 2009	6.324	6.444	6.324	6.399	55,461	+0.04(+0.55%)
Nov 25, 2009	6.354	6.379	6.339	6.364	96,890	+0.01(+0.16%)
Nov 24, 2009	6.369	6.404	6.354	6.354	104,070	+0.04(+0.56%)
Nov 23, 2009	6.364	6.374	6.309	6.319	121,108	-0.02(-0.24%)
Nov 20, 2009	6.354	6.364	6.319	6.334	146,715	-0.02(-0.24%)
Nov 19, 2009	6.349	6.354	6.309	6.349	129,259	-0.01(-0.08%)
Nov 18, 2009	6.299	6.354	6.299	6.354	76,929	+0.05(+0.80%)
Nov 17, 2009	6.304	6.344	6.249	6.304	113,222	-0.00(-0.02%)
Nov 16, 2009	6.263	6.319	6.263	6.305	118,802	+0.04(+0.58%)
Nov 13, 2009	6.344	6.354	6.238	6.268	180,555	-0.06(-0.95%)
Nov 12, 2009	6.329	6.369	6.294	6.329	181,059	-0.03(-0.47%)
Nov 11, 2009	6.374	6.374	6.319	6.359	174,935	-0.02(-0.31%)
Nov 10, 2009	6.359	6.384	6.344	6.379	125,671	-0.01(-0.16%)
Nov 09, 2009	6.404	6.404	6.349	6.389	198,945	+0.01(+0.08%)
Nov 06, 2009	6.394	6.404	6.384	6.384	208,719	-0.02(-0.31%)
Nov 05, 2009	6.404	6.404	6.374	6.404	180,523	+0.03(+0.39%)
Nov 04, 2009	6.424	6.429	6.354	6.379	210,268	-0.04(-0.63%)
Nov 03, 2009	6.464	6.464	6.384	6.419	99,630	-0.01(-0.16%)
Nov 02, 2009	6.459	6.464	6.374	6.429	259,528	-0.02(-0.31%)
Oct 30, 2009	6.434	6.459	6.434	6.449	111,902	-0.01(-0.08%)
Oct 29, 2009	6.444	6.454	6.424	6.454	123,804	+0.03(+0.39%)
Oct 28, 2009	6.474	6.514	6.424	6.429	122,665	-0.07(-1.08%)
Oct 27, 2009	6.525	6.525	6.484	6.499	124,877	+0.01(+0.08%)
Oct 26, 2009	6.515	6.530	6.449	6.494	195,913	-0.02(-0.31%)
Oct 23, 2009	6.479	6.520	6.474	6.515	132,709	+0.03(+0.39%)
Oct 22, 2009	6.525	6.555	6.469	6.489	194,390	-0.02(-0.23%)
Oct 21, 2009	6.454	6.525	6.454	6.504	158,117	+0.03(+0.47%)
Oct 20, 2009	6.439	6.479	6.424	6.474	202,985	+0.08(+1.26%)
Oct 19, 2009	6.334	6.409	6.334	6.394	137,360	+0.05(+0.79%)
Oct 16, 2009	6.208	6.344	6.206	6.344	287,203	+0.14(+2.27%)
Oct 15, 2009	6.268	6.268	6.133	6.203	506,202	-0.07(-1.04%)
Oct 14, 2009	6.565	6.565	6.228	6.268	518,014	-0.30(-4.51%)
Oct 13, 2009	6.469	6.570	6.469	6.565	226,476	+0.05(+0.77%)
Oct 12, 2009	6.605	6.685	6.384	6.515	384,313	-0.17(-2.48%)
Oct 09, 2009	6.776	6.776	6.670	6.680	254,829	-0.10(-1.41%)
Oct 08, 2009	6.786	6.796	6.766	6.776	182,482	-0.01(-0.07%)
Oct 07, 2009	6.736	6.796	6.736	6.781	163,760	+0.01(+0.15%)
Oct 06, 2009	6.736	6.791	6.736	6.771	165,689	+0.04(+0.52%)
Oct 05, 2009	6.700	6.756	6.660	6.736	104,868	+0.06(+0.83%)
Oct 02, 2009	6.590	6.700	6.580	6.680	201,100	+0.07(+0.99%)
Oct 01, 2009	6.590	6.630	6.585	6.615	227,147	+0.04(+0.61%)
Sep 30, 2009	6.580	6.600	6.555	6.575	312,538	-0.01(-0.08%)
Sep 29, 2009	6.635	6.670	6.565	6.580	245,049	-0.11(-1.64%)
Sep 28, 2009	6.690	6.700	6.635	6.690	211,419	-0.00(-0.01%)
Sep 25, 2009	6.720	6.720	6.655	6.690	172,068	-0.02(-0.22%)
Sep 24, 2009	6.710	6.710	6.665	6.705	158,782	+0.00(+0.00%)
Sep 23, 2009	6.705	6.710	6.680	6.705	280,677	+0.01(+0.15%)
Sep 22, 2009	6.655	6.715	6.615	6.695	221,021	+0.04(+0.60%)
Sep 21, 2009	6.620	6.655	6.615	6.655	172,343	+0.01(+0.15%)
Sep 18, 2009	6.660	6.660	6.600	6.645	142,240	+0.03(+0.38%)
Sep 17, 2009	6.650	6.655	6.595	6.620	428,341	-0.01(-0.15%)
Sep 16, 2009	6.620	6.635	6.585	6.630	211,608	+0.01(+0.15%)
Sep 15, 2009	6.585	6.620	6.520	6.620	330,512	+0.04(+0.53%)
Sep 14, 2009	6.525	6.590	6.499	6.585	225,610	+0.03(+0.46%)
Sep 11, 2009	6.545	6.569	6.515	6.555	156,570	-0.01(-0.15%)
Sep 10, 2009	6.545	6.565	6.518	6.565	190,446	+0.03(+0.38%)
Sep 09, 2009	6.550	6.575	6.520	6.540	316,516	-0.01(-0.08%)
Sep 08, 2009	6.525	6.562	6.494	6.545	226,056	+0.04(+0.62%)
Sep 04, 2009	6.464	6.504	6.459	6.504	156,511	+0.05(+0.78%)
Sep 03, 2009	6.404	6.454	6.399	6.454	191,790	+0.05(+0.78%)
Sep 02, 2009	6.374	6.404	6.349	6.404	241,368	+0.03(+0.47%)
Sep 01, 2009	6.359	6.374	6.334	6.374	200,078	+0.03(+0.48%)
Aug 31, 2009	6.319	6.354	6.304	6.344	139,958	+0.04(+0.64%)
Aug 28, 2009	6.339	6.339	6.304	6.304	354,139	-0.03(-0.40%)
Aug 27, 2009	6.339	6.339	6.289	6.329	194,812	+0.02(+0.32%)
Aug 26, 2009	6.304	6.359	6.293	6.309	220,943	-0.03(-0.48%)
Aug 25, 2009	6.359	6.359	6.319	6.339	253,901	-0.02(-0.32%)
Aug 24, 2009	6.354	6.359	6.334	6.359	213,798	+0.00(+0.00%)
Aug 21, 2009	6.344	6.364	6.328	6.359	169,012	-0.01(-0.16%)
Aug 20, 2009	6.278	6.369	6.278	6.369	170,601	+0.09(+1.44%)
Aug 19, 2009	6.238	6.278	6.223	6.278	148,682	+0.05(+0.76%)
Aug 18, 2009	6.228	6.278	6.208	6.231	175,502	+0.01(+0.22%)
Aug 17, 2009	6.183	6.248	6.183	6.218	195,290	-0.02(-0.33%)
Aug 14, 2009	6.258	6.258	6.213	6.238	237,759	+0.01(+0.08%)
Aug 13, 2009	6.233	6.258	6.218	6.233	167,226	-0.03(-0.40%)
Aug 12, 2009	6.263	6.278	6.208	6.258	236,476	-0.01(-0.16%)
Aug 11, 2009	6.268	6.268	6.248	6.268	142,254	-0.01(-0.08%)
Aug 10, 2009	6.183	6.273	6.178	6.273	323,231	+0.05(+0.81%)
Aug 07, 2009	6.218	6.228	6.193	6.223	313,800	+0.01(+0.16%)
Aug 06, 2009	6.138	6.218	6.108	6.213	289,873	+0.14(+2.23%)
Aug 05, 2009	6.193	6.223	6.073	6.078	365,684	-0.11(-1.79%)
Aug 04, 2009	6.158	6.223	6.158	6.188	464,191	+0.04(+0.57%)
Aug 03, 2009	6.138	6.248	6.120	6.153	426,067	+0.05(+0.82%)
Jul 31, 2009	6.062	6.128	6.012	6.103	483,225	+0.00(+0.00%)
Jul 30, 2009	6.068	6.203	6.037	6.103	689,874	+0.07(+1.17%)
Jul 29, 2009	5.952	6.093	5.932	6.032	936,140	+0.10(+1.61%)
Jul 28, 2009	5.947	5.947	5.912	5.937	75,731	-0.01(-0.19%)
Jul 27, 2009	5.928	5.962	5.907	5.948	87,601	+0.02(+0.36%)
Jul 24, 2009	5.942	5.942	5.902	5.927	1,003	+0.01(+0.08%)
Jul 23, 2009	5.927	5.947	5.912	5.922	91,676	-0.02(-0.25%)
Jul 22, 2009	5.927	5.937	5.907	5.937	114,488	+0.01(+0.17%)
Jul 21, 2009	5.922	5.932	5.887	5.927	208,564	+0.05(+0.77%)
Jul 20, 2009	5.836	5.882	5.836	5.882	114,984	+0.04(+0.60%)
Jul 17, 2009	5.887	5.897	5.847	5.847	73,865	-0.04(-0.68%)
Jul 16, 2009	5.872	5.907	5.841	5.887	78,295	+0.07(+1.12%)
Jul 15, 2009	5.776	5.877	5.776	5.821	141,469	+0.05(+0.87%)
Jul 14, 2009	5.791	5.836	5.731	5.771	216,159	+0.01(+0.09%)
Jul 13, 2009	5.796	5.811	5.756	5.766	133,171	-0.02(-0.35%)
Jul 10, 2009	5.766	5.786	5.721	5.786	99,950	+0.02(+0.35%)
Jul 09, 2009	5.726	5.781	5.726	5.766	76,698	+0.05(+0.88%)
Jul 08, 2009	5.726	5.761	5.711	5.716	171,749	+0.00(+0.00%)
Jul 07, 2009	5.676	5.741	5.667	5.716	82,613	+0.04(+0.71%)
Jul 06, 2009	5.641	5.713	5.641	5.676	101,091	-0.03(-0.53%)
Jul 02, 2009	5.726	5.745	5.676	5.706	108,728	-0.04(-0.61%)
Jul 01, 2009	5.711	5.761	5.709	5.741	195,025	+0.04(+0.62%)
Jun 30, 2009	5.696	5.746	5.691	5.706	139,351	-0.01(-0.09%)
Jun 29, 2009	5.706	5.721	5.706	5.711	53,454	+0.02(+0.26%)
Jun 26, 2009	5.696	5.756	5.686	5.696	144,173	-0.01(-0.18%)
Jun 25, 2009	5.703	5.706	5.681	5.706	114,231	-0.01(-0.18%)
Jun 24, 2009	5.676	5.716	5.641	5.716	162,404	+0.05(+0.80%)
Jun 23, 2009	5.716	5.716	5.625	5.671	91,572	-0.01(-0.18%)
Jun 22, 2009	5.646	5.711	5.615	5.681	78,717	+0.00(+0.00%)
Jun 19, 2009	5.631	5.696	5.631	5.681	68,997	+0.04(+0.62%)
Jun 18, 2009	5.661	5.681	5.631	5.646	74,156	+0.02(+0.27%)
Jun 17, 2009	5.691	5.721	5.600	5.631	202,696	-0.05(-0.88%)
Jun 16, 2009	5.676	5.706	5.651	5.681	104,229	+0.03(+0.53%)
Jun 15, 2009	5.666	5.671	5.570	5.651	78,546	-0.02(-0.35%)
Jun 12, 2009	5.791	5.791	5.636	5.671	191,575	-0.11(-1.83%)
Jun 11, 2009	5.776	5.791	5.706	5.776	147,635	-0.04(-0.69%)
Jun 10, 2009	5.786	5.821	5.766	5.816	126,304	+0.02(+0.35%)
Jun 09, 2009	5.821	5.826	5.766	5.796	159,859	+0.02(+0.35%)
Jun 08, 2009	5.796	5.816	5.766	5.776	164,130	+0.00(+0.00%)
Jun 05, 2009	5.816	5.841	5.766	5.776	155,712	-0.04(-0.69%)
Jun 04, 2009	5.821	5.852	5.796	5.816	173,692	+0.01(+0.09%)
Jun 03, 2009	5.826	5.826	5.801	5.811	115,308	-0.03(-0.52%)
Jun 02, 2009	5.836	5.977	5.761	5.841	373,901	+0.06(+0.95%)
Jun 01, 2009	5.746	5.801	5.746	5.786	51,151	+0.04(+0.70%)
May 29, 2009	5.771	5.776	5.721	5.746	94,039	+0.02(+0.26%)
May 28, 2009	5.776	5.821	5.726	5.731	103,383	-0.03(-0.44%)
May 27, 2009	5.726	5.806	5.726	5.756	176,729	+0.01(+0.09%)
May 26, 2009	5.761	5.766	5.686	5.751	199,806	+0.00(+0.00%)
May 22, 2009	5.826	5.826	5.666	5.751	207,369	-0.06(-0.95%)
May 21, 2009	5.821	5.826	5.771	5.806	153,039	+0.01(+0.09%)
May 20, 2009	5.791	5.826	5.781	5.801	105,545	+0.04(+0.61%)
May 19, 2009	5.751	5.796	5.746	5.766	105,101	+0.03(+0.53%)
May 18, 2009	5.666	5.736	5.661	5.736	50,920	+0.11(+1.96%)
May 15, 2009	5.671	5.696	5.620	5.625	63,216	-0.05(-0.80%)
May 14, 2009	5.666	5.671	5.620	5.671	63,022	-0.01(-0.18%)
May 13, 2009	5.676	5.718	5.636	5.681	85,080	-0.08(-1.31%)
May 12, 2009	5.736	5.776	5.721	5.756	109,435	+0.00(+0.00%)
May 11, 2009	5.716	5.756	5.696	5.756	70,837	+0.06(+0.97%)
May 08, 2009	5.656	5.741	5.656	5.701	96,379	+0.03(+0.44%)
May 07, 2009	5.721	5.754	5.651	5.676	102,033	-0.05(-0.79%)
May 06, 2009	5.676	5.756	5.656	5.721	214,532	+0.07(+1.15%)
May 05, 2009	5.631	5.676	5.610	5.656	72,452	+0.02(+0.36%)
May 04, 2009	5.600	5.646	5.600	5.636	101,298	+0.06(+1.08%)
May 01, 2009	5.595	5.625	5.570	5.575	91,855	+0.01(+0.09%)
Apr 30, 2009	5.520	5.610	5.520	5.570	127,969	+0.04(+0.73%)
Apr 29, 2009	5.525	5.555	5.500	5.530	208,305	+0.02(+0.36%)
Apr 28, 2009	5.500	5.550	5.495	5.510	126,732	+0.02(+0.27%)
Apr 27, 2009	5.550	5.559	5.495	5.495	94,290	-0.06(-1.09%)
Apr 24, 2009	5.545	5.580	5.500	5.555	168,072	-0.02(-0.27%)
Apr 23, 2009	5.520	5.570	5.500	5.570	119,354	+0.06(+1.00%)
Apr 22, 2009	5.455	5.520	5.410	5.515	100,143	+0.08(+1.39%)
Apr 21, 2009	5.349	5.450	5.349	5.440	114,886	+0.06(+1.03%)
Apr 20, 2009	5.465	5.485	5.384	5.384	78,970	-0.05(-0.92%)
Apr 17, 2009	5.410	5.460	5.384	5.435	89,048	+0.03(+0.46%)
Apr 16, 2009	5.404	5.425	5.369	5.410	140,024	+0.00(+0.00%)
Apr 15, 2009	5.339	5.425	5.339	5.410	112,726	+0.07(+1.32%)
Apr 14, 2009	5.299	5.339	5.294	5.339	68,436	+0.05(+0.85%)
Apr 13, 2009	5.319	5.319	5.284	5.294	95,467	-0.05(-0.94%)
Apr 09, 2009	5.339	5.384	5.299	5.344	133,965	+0.03(+0.57%)
Apr 08, 2009	5.284	5.374	5.284	5.314	149,883	-0.03(-0.47%)
Apr 07, 2009	5.334	5.374	5.279	5.339	114,512	-0.03(-0.47%)
Apr 06, 2009	5.279	5.364	5.274	5.364	174,029	+0.10(+1.81%)
Apr 03, 2009	5.229	5.294	5.229	5.269	110,347	+0.03(+0.48%)
Apr 02, 2009	5.224	5.259	5.194	5.244	106,568	+0.10(+1.85%)
Apr 01, 2009	5.098	5.163	5.098	5.148	229,148	+0.06(+1.18%)
Mar 31, 2009	5.078	5.128	5.078	5.088	95,511	+0.03(+0.50%)
Mar 30, 2009	5.219	5.219	5.058	5.063	124,787	-0.11(-2.14%)
Mar 26, 2009	5.224	5.244	5.173	5.173	118,418	-0.05(-0.87%)
Mar 25, 2009	5.259	5.279	5.189	5.219	135,984	-0.06(-1.05%)
Mar 24, 2009	5.254	5.324	5.229	5.274	117,379	+0.00(+0.00%)
Mar 23, 2009	5.254	5.289	5.229	5.274	114,044	+0.03(+0.57%)
Mar 20, 2009	5.224	5.249	5.199	5.244	70,242	+0.03(+0.48%)
Mar 19, 2009	5.148	5.239	5.143	5.219	126,442	+0.09(+1.66%)
Mar 18, 2009	5.073	5.148	5.033	5.133	145,786	+0.06(+1.09%)
Mar 17, 2009	5.083	5.088	4.998	5.078	125,253	-0.01(-0.10%)
Mar 16, 2009	5.088	5.103	5.038	5.083	85,213	+0.02(+0.30%)
Mar 13, 2009	5.148	5.168	5.068	5.068	0	-0.10(-1.85%)
Mar 12, 2009	5.138	5.173	5.088	5.163	72,477	+0.00(+0.00%)
Mar 11, 2009	5.168	5.209	5.143	5.163	60,134	+0.00(+0.00%)
Mar 10, 2009	5.008	5.163	5.008	5.163	101,889	+0.11(+2.09%)
Mar 09, 2009	5.098	5.098	4.947	5.058	222,432	-0.04(-0.69%)
Mar 06, 2009	5.093	5.123	5.033	5.093	0	+0.00(+0.00%)
Mar 05, 2009	5.178	5.209	5.033	5.093	158,271	-0.12(-2.22%)
Mar 04, 2009	5.128	5.229	5.128	5.209	138,827	+0.04(+0.78%)
Mar 02, 2009	5.259	5.329	5.138	5.168	171,347	-0.11(-2.00%)
Feb 27, 2009	5.244	5.284	5.229	5.274	0	+0.03(+0.48%)
Feb 26, 2009	5.249	5.319	5.224	5.249	500,827	-0.03(-0.48%)
Feb 25, 2009	5.445	5.445	5.168	5.274	155,161	+0.10(+1.94%)
Feb 24, 2009	4.912	5.178	4.731	5.173	148,871	+0.22(+4.46%)
Feb 23, 2009	5.043	5.053	4.952	4.952	145,206	-0.08(-1.60%)
Feb 20, 2009	5.224	5.224	4.942	5.033	281,900	-0.19(-3.65%)
Feb 19, 2009	5.304	5.324	5.219	5.224	183,856	-0.05(-0.95%)
Feb 18, 2009	5.269	5.329	5.254	5.274	111,311	+0.03(+0.57%)
Feb 17, 2009	5.410	5.440	5.239	5.244	232,821	-0.20(-3.69%)
Feb 13, 2009	5.505	5.540	5.435	5.445	173,501	-0.05(-0.91%)
Feb 12, 2009	5.530	5.565	5.470	5.495	100,822	-0.03(-0.55%)
Feb 11, 2009	5.500	5.545	5.460	5.525	91,180	+0.00(+0.00%)
Feb 10, 2009	5.500	5.525	5.430	5.525	138,138	+0.02(+0.36%)
Feb 09, 2009	5.425	5.525	5.415	5.505	214,974	+0.06(+1.01%)
Feb 06, 2009	5.410	5.475	5.410	5.450	166,780	+0.01(+0.18%)
Feb 05, 2009	5.374	5.460	5.349	5.440	114,890	+0.07(+1.31%)
Feb 04, 2009	5.324	5.384	5.279	5.369	97,332	+0.06(+1.14%)
Feb 03, 2009	5.249	5.339	5.249	5.309	135,516	+0.05(+0.86%)