BlackRock MuniHoldings Fund II, Inc. (NY: MUH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.635	6.644	6.610	6.640	33,146	+0.00(+0.07%)
Nov 27, 2009	6.550	6.635	6.550	6.635	9,510	+0.02(+0.30%)
Nov 25, 2009	6.565	6.625	6.565	6.615	27,112	+0.06(+0.91%)
Nov 24, 2009	6.521	6.560	6.511	6.555	38,067	+0.05(+0.76%)
Nov 23, 2009	6.466	6.506	6.446	6.506	42,250	+0.04(+0.68%)
Nov 20, 2009	6.501	6.501	6.426	6.462	29,443	-0.01(-0.21%)
Nov 19, 2009	6.451	6.476	6.406	6.476	39,489	+0.02(+0.38%)
Nov 18, 2009	6.491	6.496	6.446	6.451	63,310	-0.04(-0.61%)
Nov 17, 2009	6.496	6.496	6.481	6.491	33,340	-0.00(-0.08%)
Nov 16, 2009	6.496	6.496	6.471	6.496	25,702	+0.01(+0.15%)
Nov 13, 2009	6.486	6.491	6.441	6.486	31,027	+0.00(+0.00%)
Nov 12, 2009	6.486	6.540	6.471	6.486	46,208	-0.03(-0.46%)
Nov 11, 2009	6.535	6.540	6.496	6.516	43,052	-0.03(-0.45%)
Nov 10, 2009	6.565	6.590	6.516	6.545	43,948	-0.03(-0.45%)
Nov 09, 2009	6.590	6.625	6.575	6.575	25,426	-0.00(-0.07%)
Nov 06, 2009	6.595	6.595	6.570	6.580	56,038	-0.02(-0.23%)
Nov 05, 2009	6.595	6.595	6.590	6.595	34,941	+0.00(+0.08%)
Nov 04, 2009	6.585	6.600	6.585	6.590	35,677	-0.00(-0.08%)
Nov 03, 2009	6.620	6.630	6.580	6.595	28,510	-0.01(-0.23%)
Nov 02, 2009	6.580	6.635	6.550	6.610	60,075	+0.03(+0.46%)
Oct 30, 2009	6.590	6.644	6.570	6.580	42,528	+0.02(+0.37%)
Oct 29, 2009	6.635	6.679	6.550	6.555	41,679	-0.11(-1.71%)
Oct 28, 2009	6.768	6.783	6.669	6.669	29,125	-0.12(-1.75%)
Oct 27, 2009	6.793	6.843	6.630	6.788	116,517	+0.04(+0.59%)
Oct 26, 2009	6.778	6.783	6.749	6.749	27,628	-0.02(-0.37%)
Oct 23, 2009	6.734	6.773	6.734	6.773	18,475	+0.09(+1.34%)
Oct 22, 2009	6.640	6.684	6.620	6.684	29,696	+0.09(+1.35%)
Oct 21, 2009	6.595	6.644	6.595	6.595	25,840	-0.04(-0.67%)
Oct 20, 2009	6.580	6.640	6.575	6.640	28,469	+0.09(+1.44%)
Oct 19, 2009	6.441	6.545	6.426	6.545	45,006	+0.07(+1.07%)
Oct 16, 2009	6.352	6.476	6.352	6.476	21,679	+0.09(+1.48%)
Oct 15, 2009	6.302	6.421	6.302	6.382	100,323	+0.03(+0.55%)
Oct 14, 2009	6.605	6.620	6.283	6.347	159,798	-0.23(-3.47%)
Oct 13, 2009	6.585	6.699	6.575	6.575	42,719	-0.06(-0.90%)
Oct 12, 2009	6.858	6.912	6.615	6.635	76,350	-0.21(-3.04%)
Oct 09, 2009	7.041	7.041	6.843	6.843	107,333	-0.08(-1.15%)
Oct 08, 2009	6.917	6.942	6.907	6.922	57,948	-0.03(-0.43%)
Oct 07, 2009	6.892	6.952	6.892	6.952	39,910	+0.06(+0.86%)
Oct 06, 2009	6.843	6.912	6.843	6.892	20,455	+0.05(+0.80%)
Oct 05, 2009	6.783	6.858	6.783	6.838	32,888	+0.04(+0.63%)
Oct 02, 2009	6.694	6.798	6.694	6.795	39,309	+0.04(+0.54%)
Oct 01, 2009	6.739	6.783	6.695	6.759	48,352	+0.02(+0.29%)
Sep 30, 2009	6.734	6.788	6.719	6.739	46,836	-0.05(-0.72%)
Sep 29, 2009	6.744	6.798	6.739	6.787	28,966	+0.04(+0.57%)
Sep 28, 2009	6.729	6.753	6.699	6.749	30,690	+0.02(+0.29%)
Sep 25, 2009	6.754	6.778	6.699	6.729	65,157	-0.03(-0.51%)
Sep 24, 2009	6.759	6.783	6.749	6.763	64,901	+0.00(+0.07%)
Sep 23, 2009	6.669	6.763	6.635	6.759	82,838	+0.09(+1.34%)
Sep 22, 2009	6.664	6.749	6.659	6.669	117,642	-0.01(-0.22%)
Sep 21, 2009	6.649	6.719	6.620	6.684	73,099	+0.04(+0.60%)
Sep 18, 2009	6.674	6.684	6.640	6.644	19,576	-0.04(-0.59%)
Sep 17, 2009	6.620	6.699	6.620	6.684	41,124	+0.11(+1.66%)
Sep 16, 2009	6.521	6.649	6.521	6.575	63,776	+0.05(+0.76%)
Sep 15, 2009	6.506	6.525	6.471	6.525	84,949	+0.02(+0.30%)
Sep 14, 2009	6.436	6.516	6.362	6.506	98,746	+0.02(+0.31%)
Sep 11, 2009	6.456	6.516	6.426	6.486	43,685	-0.03(-0.53%)
Sep 10, 2009	6.516	6.521	6.486	6.521	26,342	+0.00(+0.08%)
Sep 09, 2009	6.511	6.516	6.446	6.516	78,082	+0.00(+0.00%)
Sep 08, 2009	6.496	6.540	6.496	6.516	59,932	+0.00(+0.08%)
Sep 04, 2009	6.441	6.511	6.441	6.511	39,997	+0.08(+1.31%)
Sep 03, 2009	6.377	6.446	6.377	6.426	61,263	+0.05(+0.86%)
Sep 02, 2009	6.392	6.402	6.362	6.372	22,538	-0.01(-0.16%)
Sep 01, 2009	6.392	6.436	6.377	6.382	39,370	-0.05(-0.76%)
Aug 31, 2009	6.387	6.431	6.387	6.430	26,652	+0.02(+0.37%)
Aug 28, 2009	6.342	6.416	6.337	6.406	22,476	+0.06(+1.02%)
Aug 27, 2009	6.322	6.342	6.297	6.342	35,455	+0.07(+1.11%)
Aug 26, 2009	6.297	6.332	6.273	6.273	40,590	-0.04(-0.69%)
Aug 25, 2009	6.317	6.322	6.283	6.316	70,074	+0.01(+0.14%)
Aug 24, 2009	6.278	6.332	6.278	6.307	31,831	+0.03(+0.47%)
Aug 21, 2009	6.273	6.307	6.273	6.278	37,317	+0.03(+0.48%)
Aug 20, 2009	6.183	6.292	6.183	6.248	62,987	+0.05(+0.80%)
Aug 19, 2009	6.139	6.213	6.134	6.198	49,851	+0.06(+1.05%)
Aug 18, 2009	6.119	6.149	6.104	6.134	36,575	+0.04(+0.65%)
Aug 17, 2009	6.064	6.094	6.059	6.094	36,119	+0.00(+0.08%)
Aug 14, 2009	6.079	6.099	6.079	6.089	10,208	-0.02(-0.41%)
Aug 13, 2009	6.089	6.114	6.074	6.114	26,376	+0.02(+0.41%)
Aug 12, 2009	6.173	6.173	6.059	6.089	30,093	-0.06(-0.97%)
Aug 11, 2009	6.129	6.178	6.129	6.149	61,541	+0.00(+0.08%)
Aug 10, 2009	6.114	6.154	6.114	6.144	57,435	+0.04(+0.73%)
Aug 07, 2009	6.049	6.104	6.049	6.099	90,852	+0.06(+0.98%)
Aug 06, 2009	6.079	6.089	6.040	6.040	46,231	-0.01(-0.25%)
Aug 05, 2009	6.045	6.074	6.045	6.054	43,421	+0.02(+0.33%)
Aug 04, 2009	6.010	6.059	6.010	6.035	38,767	+0.00(+0.08%)
Aug 03, 2009	6.010	6.040	6.010	6.030	65,924	+0.00(+0.08%)
Jul 31, 2009	6.025	6.045	6.005	6.025	38,523	+0.00(+0.08%)
Jul 30, 2009	6.045	6.045	6.010	6.020	33,025	+0.00(+0.00%)
Jul 29, 2009	5.950	6.040	5.950	6.020	27,798	+0.07(+1.17%)
Jul 28, 2009	6.000	6.000	5.945	5.950	38,976	-0.04(-0.74%)
Jul 27, 2009	5.997	6.035	5.980	5.995	57,988	-0.00(-0.08%)
Jul 24, 2009	6.025	6.025	5.995	6.000	8,371	-0.02(-0.33%)
Jul 23, 2009	5.955	6.025	5.955	6.020	39,327	+0.05(+0.83%)
Jul 22, 2009	5.950	5.985	5.945	5.970	38,428	+0.02(+0.42%)
Jul 21, 2009	5.975	5.990	5.925	5.945	57,857	-0.03(-0.58%)
Jul 20, 2009	5.985	5.990	5.970	5.980	26,822	-0.00(-0.08%)
Jul 17, 2009	5.950	5.995	5.950	5.985	22,183	+0.04(+0.75%)
Jul 16, 2009	5.916	5.970	5.916	5.940	31,662	+0.03(+0.50%)
Jul 15, 2009	5.876	5.915	5.876	5.911	8,357	+0.02(+0.34%)
Jul 14, 2009	5.866	5.921	5.856	5.891	34,747	+0.02(+0.42%)
Jul 13, 2009	5.831	5.886	5.831	5.866	15,429	-0.02(-0.42%)
Jul 10, 2009	5.836	5.901	5.831	5.891	27,679	+0.06(+1.11%)
Jul 09, 2009	5.757	5.861	5.757	5.826	70,774	+0.01(+0.26%)
Jul 08, 2009	5.757	5.831	5.757	5.811	61,652	+0.03(+0.60%)
Jul 07, 2009	5.777	5.802	5.752	5.777	47,281	-0.00(-0.09%)
Jul 06, 2009	5.831	5.831	5.737	5.782	31,067	-0.01(-0.26%)
Jul 02, 2009	5.737	5.950	5.737	5.797	29,240	+0.03(+0.52%)
Jul 01, 2009	5.792	5.836	5.767	5.767	18,319	-0.03(-0.51%)
Jun 30, 2009	5.802	5.836	5.792	5.797	21,723	-0.01(-0.17%)
Jun 29, 2009	5.841	5.861	5.802	5.806	26,620	-0.01(-0.17%)
Jun 26, 2009	5.762	5.841	5.762	5.816	15,282	+0.01(+0.26%)
Jun 25, 2009	5.851	5.866	5.802	5.802	43,157	+0.00(+0.00%)
Jun 24, 2009	5.772	5.831	5.772	5.802	13,889	+0.03(+0.52%)
Jun 23, 2009	5.831	5.835	5.772	5.772	23,656	-0.05(-0.94%)
Jun 22, 2009	5.821	5.841	5.802	5.826	38,519	-0.00(-0.09%)
Jun 19, 2009	5.831	5.871	5.826	5.831	59,053	-0.04(-0.76%)
Jun 18, 2009	5.777	5.896	5.777	5.876	17,486	+0.09(+1.54%)
Jun 17, 2009	5.757	5.811	5.757	5.787	13,189	+0.00(+0.09%)
Jun 16, 2009	5.707	5.792	5.702	5.782	30,664	+0.04(+0.78%)
Jun 15, 2009	5.806	5.806	5.702	5.737	31,204	-0.09(-1.53%)
Jun 12, 2009	5.871	5.921	5.826	5.826	20,054	-0.06(-1.09%)
Jun 11, 2009	5.896	5.925	5.876	5.891	8,988	-0.04(-0.75%)
Jun 10, 2009	5.891	5.960	5.862	5.935	52,129	+0.02(+0.42%)
Jun 09, 2009	5.841	5.935	5.841	5.911	59,414	+0.07(+1.19%)
Jun 08, 2009	5.911	5.911	5.806	5.841	59,567	-0.08(-1.34%)
Jun 05, 2009	5.970	5.990	5.911	5.921	68,197	-0.05(-0.91%)
Jun 04, 2009	5.955	6.020	5.955	5.975	50,790	+0.00(+0.08%)
Jun 03, 2009	5.995	6.005	5.950	5.970	41,447	-0.05(-0.82%)
Jun 02, 2009	5.891	6.094	5.891	6.020	210,352	+0.18(+3.14%)
Jun 01, 2009	5.821	5.856	5.802	5.836	22,833	+0.05(+0.94%)
May 29, 2009	5.757	5.816	5.757	5.782	12,771	+0.02(+0.40%)
May 28, 2009	5.767	5.782	5.747	5.759	30,119	-0.00(-0.05%)
May 27, 2009	5.737	5.792	5.737	5.762	49,235	+0.02(+0.43%)
May 26, 2009	5.678	5.811	5.678	5.737	41,199	+0.03(+0.61%)
May 22, 2009	5.742	5.742	5.692	5.702	18,969	-0.03(-0.52%)
May 21, 2009	5.816	5.821	5.732	5.732	55,257	-0.04(-0.74%)
May 20, 2009	5.777	5.809	5.774	5.775	4,918	+0.00(+0.05%)
May 19, 2009	5.712	5.777	5.712	5.772	8,738	+0.01(+0.26%)
May 18, 2009	5.643	5.767	5.643	5.757	39,713	+0.08(+1.40%)
May 15, 2009	5.687	5.712	5.673	5.678	16,664	-0.04(-0.69%)
May 14, 2009	5.633	5.722	5.628	5.717	18,620	+0.05(+0.96%)
May 13, 2009	5.673	5.687	5.618	5.663	30,305	-0.08(-1.38%)
May 12, 2009	5.707	5.772	5.707	5.742	12,142	-0.00(-0.09%)
May 11, 2009	5.772	5.772	5.727	5.747	11,779	-0.01(-0.26%)
May 08, 2009	5.663	5.762	5.663	5.762	14,151	+0.09(+1.66%)
May 07, 2009	5.628	5.717	5.628	5.668	19,820	+0.00(+0.09%)
May 06, 2009	5.603	5.663	5.603	5.663	11,495	+0.05(+0.97%)
May 05, 2009	5.658	5.658	5.603	5.608	35,588	-0.03(-0.62%)
May 04, 2009	5.623	5.643	5.623	5.643	27,015	+0.05(+0.98%)
May 01, 2009	5.608	5.608	5.579	5.588	18,884	-0.03(-0.47%)
Apr 30, 2009	5.583	5.618	5.578	5.615	28,881	+0.03(+0.47%)
Apr 29, 2009	5.534	5.588	5.529	5.588	28,425	+0.06(+1.08%)
Apr 28, 2009	5.554	5.554	5.459	5.529	59,648	-0.03(-0.54%)
Apr 27, 2009	5.519	5.559	5.504	5.559	18,727	+0.02(+0.36%)
Apr 24, 2009	5.544	5.559	5.499	5.539	43,893	-0.02(-0.45%)
Apr 23, 2009	5.469	5.564	5.469	5.564	11,944	+0.09(+1.72%)
Apr 22, 2009	5.430	5.474	5.410	5.469	24,589	+0.04(+0.82%)
Apr 21, 2009	5.454	5.464	5.405	5.425	27,554	-0.03(-0.55%)
Apr 20, 2009	5.430	5.459	5.420	5.454	21,074	+0.04(+0.82%)
Apr 17, 2009	5.350	5.423	5.342	5.410	22,466	+0.05(+1.02%)
Apr 16, 2009	5.306	5.355	5.306	5.355	20,816	+0.05(+0.93%)
Apr 15, 2009	5.256	5.306	5.231	5.306	28,939	+0.05(+1.04%)
Apr 14, 2009	5.306	5.306	5.251	5.251	5,812	-0.02(-0.38%)
Apr 13, 2009	5.306	5.306	5.211	5.271	27,885	-0.02(-0.37%)
Apr 09, 2009	5.271	5.316	5.271	5.291	16,167	+0.02(+0.47%)
Apr 08, 2009	5.256	5.306	5.231	5.266	49,726	-0.00(-0.09%)
Apr 07, 2009	5.281	5.301	5.266	5.271	10,890	-0.05(-1.02%)
Apr 06, 2009	5.326	5.330	5.241	5.326	23,317	+0.03(+0.66%)
Apr 03, 2009	5.281	5.328	5.281	5.291	25,501	-0.01(-0.19%)
Apr 02, 2009	5.231	5.340	5.231	5.301	35,625	+0.07(+1.42%)
Apr 01, 2009	5.202	5.286	5.202	5.226	50,738	-0.06(-1.13%)
Mar 31, 2009	5.301	5.306	5.276	5.286	17,140	+0.01(+0.28%)
Mar 30, 2009	5.340	5.340	4.924	5.271	14,520	+0.01(+0.28%)
Mar 26, 2009	5.216	5.296	5.197	5.256	29,728	+0.04(+0.86%)
Mar 25, 2009	5.187	5.231	5.157	5.211	31,369	-0.01(-0.19%)
Mar 24, 2009	5.301	5.301	5.216	5.221	6,344	-0.06(-1.22%)
Mar 23, 2009	5.241	5.291	5.197	5.286	28,433	+0.15(+2.90%)
Mar 20, 2009	5.147	5.147	5.126	5.137	6,655	-0.02(-0.38%)
Mar 19, 2009	5.132	5.157	5.107	5.157	20,530	+0.06(+1.17%)
Mar 18, 2009	5.038	5.097	4.959	5.097	62,784	+0.03(+0.69%)
Mar 17, 2009	5.097	5.102	4.864	5.063	39,295	-0.08(-1.64%)
Mar 16, 2009	5.107	5.147	5.087	5.147	18,840	+0.05(+1.07%)
Mar 13, 2009	5.107	5.107	5.008	5.092	0	-0.02(-0.39%)
Mar 12, 2009	5.073	5.137	5.053	5.112	82,475	+0.03(+0.68%)
Mar 11, 2009	5.083	5.107	5.018	5.078	29,770	+0.08(+1.69%)
Mar 10, 2009	4.944	4.993	4.904	4.993	32,918	+0.10(+2.03%)
Mar 09, 2009	4.983	4.983	4.889	4.894	27,225	-0.10(-1.99%)
Mar 06, 2009	5.152	5.152	4.964	4.993	0	-0.10(-1.95%)
Mar 05, 2009	5.152	5.152	5.058	5.092	19,582	-0.06(-1.25%)
Mar 04, 2009	5.048	5.157	5.033	5.157	38,430	+0.12(+2.36%)
Mar 02, 2009	5.142	5.142	5.033	5.038	41,675	-0.11(-2.21%)
Feb 27, 2009	5.192	5.192	5.122	5.152	0	-0.00(-0.10%)
Feb 26, 2009	5.162	5.236	5.142	5.157	78,240	-0.03(-0.67%)
Feb 25, 2009	5.127	5.192	4.988	5.192	45,775	+0.10(+2.05%)
Feb 24, 2009	4.790	5.102	4.701	5.087	120,647	+0.27(+5.56%)
Feb 23, 2009	5.127	5.127	4.816	4.820	109,525	-0.26(-5.08%)
Feb 20, 2009	5.256	5.256	4.929	5.078	74,095	-0.20(-3.76%)
Feb 19, 2009	5.296	5.301	5.256	5.276	33,477	+0.02(+0.38%)
Feb 18, 2009	5.306	5.306	5.231	5.256	67,348	-0.02(-0.38%)
Feb 17, 2009	5.445	5.445	5.276	5.276	21,818	-0.15(-2.83%)
Feb 13, 2009	5.435	5.479	5.430	5.430	29,544	-0.01(-0.27%)
Feb 12, 2009	5.479	5.479	5.445	5.445	18,150	-0.03(-0.63%)
Feb 11, 2009	5.509	5.539	5.479	5.479	12,763	-0.06(-1.07%)
Feb 10, 2009	5.519	5.578	5.499	5.539	23,030	+0.03(+0.54%)
Feb 09, 2009	5.564	5.588	5.489	5.509	36,855	-0.04(-0.71%)
Feb 06, 2009	5.494	5.564	5.474	5.549	38,390	+0.02(+0.36%)
Feb 05, 2009	5.598	5.598	5.484	5.529	48,949	-0.04(-0.80%)
Feb 04, 2009	5.435	5.573	5.435	5.573	25,007	+0.13(+2.46%)
Feb 03, 2009	5.440	5.504	5.430	5.440	27,681	+0.02(+0.46%)
Feb 02, 2009	5.370	5.415	5.370	5.415	15,780	+0.02(+0.46%)
Jan 30, 2009	5.375	5.400	5.317	5.390	0	+0.01(+0.28%)
Jan 29, 2009	5.360	5.380	5.360	5.375	19,876	-0.01(-0.28%)
Jan 28, 2009	5.350	5.390	5.350	5.390	42,955	+0.09(+1.68%)
Jan 27, 2009	5.360	5.360	5.266	5.301	21,881	-0.06(-1.11%)
Jan 26, 2009	5.299	5.375	5.296	5.360	39,914	+0.07(+1.31%)
Jan 23, 2009	5.266	5.291	5.211	5.291	21,197	+0.08(+1.62%)
Jan 22, 2009	5.236	5.246	5.207	5.207	20,245	-0.03(-0.57%)
Jan 21, 2009	5.291	5.291	5.226	5.236	9,478	-0.07(-1.31%)
Jan 20, 2009	5.306	5.306	5.303	5.306	2,833	+0.00(+0.00%)
Jan 16, 2009	5.192	5.306	5.192	5.306	20,917	+0.10(+1.90%)
Jan 15, 2009	5.187	5.207	5.087	5.207	58,113	-0.00(-0.10%)
Jan 14, 2009	5.326	5.326	5.206	5.211	103,326	-0.11(-2.14%)
Jan 13, 2009	5.326	5.410	5.326	5.326	49,147	-0.04(-0.74%)
Jan 12, 2009	5.335	5.374	5.291	5.365	85,821	+0.00(+0.09%)
Jan 09, 2009	5.231	5.395	5.231	5.360	65,837	+0.17(+3.35%)
Jan 08, 2009	5.107	5.251	5.107	5.187	76,532	+0.15(+3.08%)
Jan 07, 2009	5.048	5.117	5.018	5.032	37,934	-0.05(-0.90%)
Jan 06, 2009	4.964	5.107	4.964	5.078	60,333	+0.13(+2.61%)
Jan 05, 2009	4.879	4.954	4.844	4.949	163,742	+0.09(+1.94%)
Jan 02, 2009	4.626	4.854	4.626	4.854	0	+0.19(+4.15%)
Jan 01, 2009	4.562	4.686	4.532	4.661	0	+0.00(+0.00%)
Dec 31, 2008	4.562	4.686	4.532	4.661	109,245	+0.14(+3.18%)
Dec 30, 2008	4.517	4.582	4.502	4.517	87,125	-0.03(-0.76%)
Dec 29, 2008	4.582	4.597	4.478	4.552	78,736	-0.03(-0.76%)
Dec 26, 2008	4.418	4.592	4.418	4.587	53,644	+0.16(+3.70%)
Dec 24, 2008	4.393	4.502	4.388	4.423	95,289	-0.00(-0.11%)
Dec 23, 2008	4.398	4.488	4.388	4.428	146,636	+0.01(+0.22%)
Dec 22, 2008	4.478	4.527	4.418	4.418	253,704	-0.09(-1.98%)
Dec 19, 2008	4.195	4.557	4.195	4.507	145,670	+0.29(+6.94%)
Dec 18, 2008	4.180	4.269	4.180	4.215	90,784	+0.03(+0.71%)
Dec 17, 2008	3.917	4.185	3.868	4.185	117,116	+0.25(+6.43%)
Dec 16, 2008	3.843	3.937	3.788	3.932	58,970	+0.09(+2.45%)
Dec 15, 2008	3.843	3.902	3.823	3.838	92,514	-0.10(-2.52%)
Dec 12, 2008	3.922	3.967	3.823	3.937	27,269	-0.03(-0.75%)
Dec 11, 2008	4.116	4.116	3.967	3.967	86,301	-0.12(-2.91%)
Dec 10, 2008	4.140	4.140	4.046	4.086	42,391	-0.01(-0.36%)
Dec 09, 2008	4.220	4.240	4.066	4.101	79,859	-0.19(-4.39%)
Dec 08, 2008	4.269	4.329	4.215	4.289	93,680	+0.02(+0.46%)
Dec 05, 2008	4.418	4.418	4.264	4.269	63,024	-0.22(-4.97%)
Dec 04, 2008	4.512	4.552	4.478	4.492	49,844	-0.07(-1.63%)
Dec 03, 2008	4.588	4.656	4.562	4.567	100,744	-0.04(-0.97%)
Dec 02, 2008	4.651	4.666	4.597	4.611	45,966	-0.08(-1.80%)