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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.373	5.437	5.360	5.401	202,362	+0.03(+0.59%)
Nov 29, 2007	5.324	5.414	5.324	5.369	205,908	+0.05(+1.02%)
Nov 28, 2007	5.306	5.414	5.297	5.315	326,040	-0.01(-0.25%)
Nov 27, 2007	5.310	5.355	5.301	5.328	84,890	+0.01(+0.17%)
Nov 26, 2007	5.279	5.324	5.261	5.319	257,995	+0.03(+0.60%)
Nov 23, 2007	5.247	5.342	5.247	5.288	68,266	+0.02(+0.43%)
Nov 21, 2007	5.252	5.292	5.225	5.265	398,961	+0.03(+0.52%)
Nov 20, 2007	5.207	5.283	5.202	5.238	222,975	+0.03(+0.61%)
Nov 19, 2007	5.216	5.220	5.170	5.207	159,363	+0.04(+0.70%)
Nov 16, 2007	5.175	5.202	5.161	5.170	348,426	-0.02(-0.42%)
Nov 15, 2007	5.175	5.211	5.152	5.192	252,010	-0.00(-0.01%)
Nov 14, 2007	5.234	5.252	5.188	5.193	281,489	-0.05(-0.95%)
Nov 13, 2007	5.301	5.301	5.238	5.243	78,462	-0.04(-0.77%)
Nov 12, 2007	5.270	5.319	5.252	5.283	109,936	-0.02(-0.34%)
Nov 09, 2007	5.378	5.391	5.225	5.301	100,183	-0.05(-0.93%)
Nov 08, 2007	5.419	5.423	5.319	5.351	137,863	-0.07(-1.25%)
Nov 07, 2007	5.423	5.491	5.419	5.419	76,689	-0.02(-0.41%)
Nov 06, 2007	5.414	5.446	5.410	5.441	60,287	+0.01(+0.25%)
Nov 05, 2007	5.297	5.437	5.297	5.428	46,104	-0.00(-0.08%)
Nov 02, 2007	5.446	5.477	5.410	5.432	129,219	-0.03(-0.50%)
Nov 01, 2007	5.482	5.482	5.446	5.459	60,730	-0.04(-0.66%)
Oct 31, 2007	5.518	5.518	5.482	5.495	33,246	-0.02(-0.41%)
Oct 30, 2007	5.482	5.522	5.467	5.518	161,357	-0.01(-0.16%)
Oct 29, 2007	5.531	5.549	5.527	5.527	34,133	-0.04(-0.65%)
Oct 26, 2007	5.527	5.576	5.527	5.563	63,168	+0.03(+0.57%)
Oct 25, 2007	5.527	5.545	5.500	5.531	102,400	-0.01(-0.24%)
Oct 24, 2007	5.527	5.545	5.513	5.545	94,420	-0.00(-0.08%)
Oct 23, 2007	5.513	5.554	5.513	5.549	113,925	+0.03(+0.49%)
Oct 22, 2007	5.509	5.531	5.509	5.522	29,478	+0.01(+0.25%)
Oct 19, 2007	5.491	5.518	5.482	5.509	96,415	+0.01(+0.16%)
Oct 18, 2007	5.486	5.522	5.482	5.500	113,925	-0.00(-0.08%)
Oct 17, 2007	5.491	5.513	5.477	5.504	65,607	+0.01(+0.25%)
Oct 16, 2007	5.482	5.504	5.477	5.491	87,549	+0.00(+0.00%)
Oct 15, 2007	5.513	5.527	5.486	5.491	63,612	-0.03(-0.57%)
Oct 12, 2007	5.595	5.613	5.509	5.522	85,111	-0.09(-1.61%)
Oct 11, 2007	5.558	5.622	5.558	5.613	158,476	+0.04(+0.65%)
Oct 10, 2007	5.545	5.581	5.540	5.576	73,364	+0.00(+0.00%)
Oct 09, 2007	5.590	5.604	5.572	5.576	84,890	-0.01(-0.24%)
Oct 08, 2007	5.549	5.590	5.549	5.590	23,937	+0.02(+0.41%)
Oct 05, 2007	5.554	5.590	5.527	5.567	90,209	-0.02(-0.40%)
Oct 04, 2007	5.595	5.604	5.558	5.590	51,865	-0.03(-0.56%)
Oct 03, 2007	5.572	5.622	5.572	5.622	74,916	+0.02(+0.40%)
Oct 02, 2007	5.558	5.599	5.558	5.599	48,761	+0.00(+0.00%)
Oct 01, 2007	5.590	5.599	5.563	5.599	57,849	+0.01(+0.16%)
Sep 28, 2007	5.549	5.590	5.549	5.590	74,029	+0.03(+0.49%)
Sep 27, 2007	5.527	5.572	5.527	5.563	54,524	+0.00(+0.08%)
Sep 26, 2007	5.572	5.572	5.527	5.558	97,302	-0.01(-0.24%)
Sep 25, 2007	5.531	5.608	5.531	5.572	89,988	+0.04(+0.73%)
Sep 24, 2007	5.527	5.563	5.522	5.531	59,400	+0.00(+0.00%)
Sep 21, 2007	5.536	5.604	5.531	5.531	39,231	-0.04(-0.65%)
Sep 20, 2007	5.613	5.613	5.563	5.567	26,154	-0.02(-0.40%)
Sep 19, 2007	5.608	5.635	5.585	5.590	60,287	-0.04(-0.72%)
Sep 18, 2007	5.585	5.631	5.585	5.631	40,339	+0.02(+0.32%)
Sep 17, 2007	5.595	5.631	5.590	5.613	77,797	+0.01(+0.16%)
Sep 14, 2007	5.590	5.626	5.590	5.604	38,787	-0.02(-0.32%)
Sep 13, 2007	5.635	5.649	5.608	5.622	30,365	-0.03(-0.56%)
Sep 12, 2007	5.689	5.707	5.608	5.653	135,425	-0.06(-1.10%)
Sep 11, 2007	5.685	5.725	5.685	5.716	27,262	+0.03(+0.48%)
Sep 10, 2007	5.667	5.707	5.653	5.689	23,051	+0.01(+0.16%)
Sep 07, 2007	5.617	5.680	5.595	5.680	125,229	+0.04(+0.64%)
Sep 06, 2007	5.595	5.667	5.595	5.644	100,183	+0.03(+0.56%)
Sep 05, 2007	5.563	5.613	5.563	5.613	56,297	+0.01(+0.24%)
Sep 04, 2007	5.626	5.635	5.572	5.599	77,354	-0.03(-0.48%)
Aug 31, 2007	5.549	5.626	5.549	5.626	84,890	+0.09(+1.55%)
Aug 30, 2007	5.509	5.540	5.502	5.540	50,756	+0.03(+0.57%)
Aug 29, 2007	5.482	5.509	5.437	5.509	101,735	+0.05(+0.91%)
Aug 28, 2007	5.500	5.500	5.423	5.459	101,735	-0.03(-0.49%)
Aug 27, 2007	5.473	5.504	5.468	5.486	24,824	-0.01(-0.25%)
Aug 24, 2007	5.482	5.500	5.468	5.500	35,241	+0.00(+0.00%)
Aug 23, 2007	5.477	5.518	5.464	5.500	105,946	-0.00(-0.08%)
Aug 22, 2007	5.437	5.509	5.437	5.504	64,055	+0.03(+0.58%)
Aug 21, 2007	5.428	5.473	5.414	5.473	41,447	+0.00(+0.08%)
Aug 20, 2007	5.504	5.504	5.428	5.468	40,561	-0.01(-0.16%)
Aug 17, 2007	5.346	5.482	5.346	5.477	119,466	+0.14(+2.62%)
Aug 16, 2007	5.419	5.419	5.333	5.337	138,528	-0.09(-1.58%)
Aug 15, 2007	5.464	5.464	5.414	5.423	140,523	-0.06(-1.15%)
Aug 14, 2007	5.509	5.509	5.477	5.486	32,138	-0.03(-0.49%)
Aug 13, 2007	5.536	5.536	5.513	5.513	15,515	-0.02(-0.41%)
Aug 10, 2007	5.581	5.581	5.536	5.536	46,323	-0.05(-0.97%)
Aug 09, 2007	5.585	5.590	5.563	5.590	30,143	+0.01(+0.16%)
Aug 08, 2007	5.613	5.613	5.572	5.581	81,787	-0.03(-0.56%)
Aug 07, 2007	5.595	5.613	5.572	5.613	64,720	+0.02(+0.32%)
Aug 06, 2007	5.599	5.613	5.595	5.595	49,205	-0.03(-0.48%)
Aug 03, 2007	5.622	5.622	5.604	5.622	36,349	+0.02(+0.32%)
Aug 02, 2007	5.572	5.604	5.572	5.604	37,236	+0.03(+0.57%)
Aug 01, 2007	5.572	5.595	5.549	5.572	80,013	-0.02(-0.32%)
Jul 31, 2007	5.626	5.653	5.585	5.590	85,555	-0.04(-0.64%)
Jul 30, 2007	5.581	5.671	5.581	5.626	50,535	+0.00(+0.08%)
Jul 27, 2007	5.536	5.640	5.536	5.622	34,576	+0.08(+1.38%)
Jul 26, 2007	5.576	5.590	5.536	5.545	59,844	-0.03(-0.49%)
Jul 25, 2007	5.567	5.590	5.567	5.572	14,406	+0.00(+0.00%)
Jul 24, 2007	5.595	5.613	5.563	5.572	78,240	-0.03(-0.48%)
Jul 23, 2007	5.585	5.658	5.585	5.599	73,364	+0.01(+0.16%)
Jul 20, 2007	5.576	5.649	5.576	5.590	43,220	-0.00(-0.08%)
Jul 19, 2007	5.572	5.608	5.572	5.595	81,122	+0.00(+0.08%)
Jul 18, 2007	5.567	5.595	5.567	5.590	43,885	-0.00(-0.08%)
Jul 17, 2007	5.604	5.613	5.581	5.595	53,194	-0.02(-0.40%)
Jul 16, 2007	5.595	5.622	5.595	5.617	146,729	+0.01(+0.16%)
Jul 13, 2007	5.595	5.608	5.567	5.608	114,147	+0.02(+0.32%)
Jul 12, 2007	5.604	5.604	5.572	5.590	93,534	-0.04(-0.72%)
Jul 11, 2007	5.599	5.631	5.595	5.631	81,787	+0.03(+0.48%)
Jul 10, 2007	5.590	5.622	5.590	5.604	127,667	+0.00(+0.00%)
Jul 09, 2007	5.604	5.604	5.572	5.604	267,525	+0.00(+0.00%)
Jul 06, 2007	5.599	5.617	5.581	5.604	49,648	-0.00(-0.08%)
Jul 05, 2007	5.617	5.631	5.595	5.608	36,349	-0.02(-0.40%)
Jul 03, 2007	5.631	5.644	5.631	5.631	25,489	+0.00(+0.08%)
Jul 02, 2007	5.649	5.662	5.622	5.626	114,369	+0.00(+0.08%)
Jun 29, 2007	5.617	5.635	5.608	5.622	106,389	+0.01(+0.16%)
Jun 28, 2007	5.599	5.653	5.599	5.613	77,575	+0.00(+0.08%)
Jun 27, 2007	5.576	5.608	5.563	5.608	118,580	+0.04(+0.65%)
Jun 26, 2007	5.554	5.573	5.554	5.572	46,988	+0.02(+0.32%)
Jun 25, 2007	5.563	5.567	5.545	5.554	44,550	+0.00(+0.08%)
Jun 22, 2007	5.536	5.554	5.531	5.549	160,914	+0.00(+0.00%)
Jun 21, 2007	5.572	5.572	5.540	5.549	91,539	-0.02(-0.40%)
Jun 20, 2007	5.595	5.604	5.572	5.572	107,719	-0.02(-0.40%)
Jun 19, 2007	5.626	5.671	5.536	5.595	142,296	-0.05(-0.88%)
Jun 18, 2007	5.635	5.662	5.622	5.644	53,416	+0.02(+0.32%)
Jun 15, 2007	5.653	5.658	5.604	5.626	74,694	+0.00(+0.08%)
Jun 14, 2007	5.631	5.662	5.608	5.622	111,044	+0.03(+0.48%)
Jun 13, 2007	5.563	5.617	5.563	5.595	156,259	+0.01(+0.24%)
Jun 12, 2007	5.599	5.631	5.581	5.581	102,400	-0.04(-0.72%)
Jun 11, 2007	5.635	5.658	5.608	5.622	181,527	-0.04(-0.64%)
Jun 08, 2007	5.671	5.685	5.653	5.658	159,806	-0.03(-0.48%)
Jun 07, 2007	5.743	5.757	5.685	5.685	130,770	-0.09(-1.48%)
Jun 06, 2007	5.757	5.770	5.748	5.770	76,246	+0.01(+0.24%)
Jun 05, 2007	5.761	5.770	5.752	5.757	44,550	+0.00(+0.00%)
Jun 04, 2007	5.757	5.775	5.748	5.757	229,846	-0.02(-0.39%)
Jun 01, 2007	5.811	5.811	5.770	5.779	98,632	-0.02(-0.39%)
May 31, 2007	5.798	5.811	5.775	5.802	58,071	-0.01(-0.16%)
May 30, 2007	5.775	5.811	5.775	5.811	84,668	+0.02(+0.31%)
May 29, 2007	5.789	5.807	5.779	5.793	86,441	+0.00(+0.08%)
May 25, 2007	5.784	5.811	5.784	5.789	46,102	-0.00(-0.08%)
May 24, 2007	5.820	5.829	5.793	5.793	83,781	-0.04(-0.70%)
May 23, 2007	5.834	5.838	5.820	5.834	44,550	-0.01(-0.10%)
May 22, 2007	5.843	5.852	5.838	5.839	56,297	-0.03(-0.44%)
May 21, 2007	5.865	5.870	5.847	5.865	134,538	+0.00(+0.00%)
May 18, 2007	5.879	5.879	5.856	5.865	42,777	-0.02(-0.38%)
May 17, 2007	5.879	5.892	5.865	5.888	58,514	+0.00(+0.00%)
May 16, 2007	5.883	5.897	5.874	5.888	46,323	-0.01(-0.23%)
May 15, 2007	5.897	5.901	5.874	5.901	138,085	-0.00(-0.08%)
May 14, 2007	5.901	5.915	5.892	5.906	35,463	+0.00(+0.08%)
May 11, 2007	5.906	5.919	5.892	5.901	65,385	-0.04(-0.68%)
May 10, 2007	5.937	5.942	5.928	5.942	16,623	+0.01(+0.15%)
May 09, 2007	5.924	5.937	5.906	5.933	58,071	-0.00(-0.08%)
May 08, 2007	5.928	5.942	5.915	5.937	45,658	+0.00(+0.00%)
May 07, 2007	5.910	5.942	5.906	5.937	59,844	+0.01(+0.23%)
May 04, 2007	5.919	5.937	5.915	5.924	66,936	+0.00(+0.08%)
May 03, 2007	5.960	5.969	5.919	5.919	115,255	-0.04(-0.68%)
May 02, 2007	5.960	5.978	5.960	5.960	45,437	-0.00(-0.08%)
May 01, 2007	5.978	5.983	5.960	5.964	94,420	-0.02(-0.38%)
Apr 30, 2007	5.969	5.996	5.960	5.987	65,828	+0.02(+0.30%)
Apr 27, 2007	5.933	5.969	5.933	5.969	53,416	+0.03(+0.53%)
Apr 26, 2007	5.937	5.951	5.937	5.937	73,586	+0.00(+0.00%)
Apr 25, 2007	5.910	5.937	5.910	5.937	59,844	+0.03(+0.46%)
Apr 24, 2007	5.892	5.924	5.892	5.910	74,472	+0.01(+0.15%)
Apr 23, 2007	5.888	5.910	5.888	5.901	43,664	+0.00(+0.08%)
Apr 20, 2007	5.870	5.901	5.870	5.897	36,571	+0.00(+0.08%)
Apr 19, 2007	5.843	5.892	5.843	5.892	68,488	+0.04(+0.62%)
Apr 18, 2007	5.856	5.856	5.838	5.856	43,885	+0.01(+0.15%)
Apr 17, 2007	5.879	5.888	5.847	5.847	70,704	-0.04(-0.69%)
Apr 16, 2007	5.883	5.888	5.874	5.888	56,962	-0.01(-0.15%)
Apr 13, 2007	5.906	5.906	5.879	5.897	78,905	-0.00(-0.08%)
Apr 12, 2007	5.865	5.901	5.865	5.901	97,967	+0.02(+0.31%)
Apr 11, 2007	5.879	5.901	5.865	5.883	37,901	+0.00(+0.08%)
Apr 10, 2007	5.865	5.892	5.852	5.879	88,436	+0.02(+0.39%)
Apr 09, 2007	5.874	5.879	5.847	5.856	71,148	-0.02(-0.31%)
Apr 05, 2007	5.892	5.919	5.874	5.874	78,684	-0.03(-0.46%)
Apr 04, 2007	5.910	5.919	5.892	5.901	28,148	-0.00(-0.08%)
Apr 03, 2007	5.915	5.933	5.901	5.906	80,900	-0.00(-0.08%)
Apr 02, 2007	5.906	5.910	5.892	5.910	34,576	+0.00(+0.08%)
Mar 30, 2007	5.897	5.906	5.870	5.906	80,678	+0.01(+0.23%)
Mar 29, 2007	5.888	5.892	5.865	5.892	50,756	-0.01(-0.15%)
Mar 28, 2007	5.883	5.901	5.870	5.901	42,777	+0.02(+0.31%)
Mar 27, 2007	5.879	5.883	5.861	5.883	27,484	+0.00(+0.08%)
Mar 26, 2007	5.883	5.897	5.870	5.879	41,226	+0.01(+0.23%)
Mar 23, 2007	5.924	5.937	5.852	5.865	223,196	-0.03(-0.46%)
Mar 22, 2007	5.888	5.906	5.883	5.892	67,380	+0.00(+0.08%)
Mar 21, 2007	5.888	5.910	5.883	5.888	52,308	-0.01(-0.15%)
Mar 20, 2007	5.874	5.897	5.874	5.897	34,133	+0.01(+0.15%)
Mar 19, 2007	5.879	5.897	5.874	5.888	84,668	-0.01(-0.15%)
Mar 16, 2007	5.906	5.906	5.870	5.897	56,297	-0.01(-0.15%)
Mar 15, 2007	5.906	5.906	5.892	5.906	12,633	+0.02(+0.31%)
Mar 14, 2007	5.888	5.906	5.874	5.888	54,524	-0.00(-0.08%)
Mar 13, 2007	5.906	5.928	5.874	5.892	95,750	-0.01(-0.23%)
Mar 12, 2007	5.897	5.910	5.888	5.906	83,117	+0.02(+0.38%)
Mar 09, 2007	5.892	5.906	5.883	5.883	31,473	-0.01(-0.15%)
Mar 08, 2007	5.924	5.924	5.892	5.892	28,592	+0.00(+0.00%)
Mar 07, 2007	5.928	5.937	5.892	5.892	121,461	-0.02(-0.38%)
Mar 06, 2007	5.919	5.933	5.911	5.915	33,025	-0.00(-0.08%)
Mar 05, 2007	5.906	5.919	5.892	5.919	106,833	+0.01(+0.23%)
Mar 02, 2007	5.906	5.906	5.892	5.906	54,968	+0.01(+0.23%)
Mar 01, 2007	5.883	5.901	5.883	5.892	131,435	+0.02(+0.38%)
Feb 28, 2007	5.874	5.892	5.856	5.870	65,607	-0.01(-0.13%)
Feb 27, 2007	5.829	5.879	5.829	5.877	171,996	+0.05(+0.83%)
Feb 26, 2007	5.834	5.856	5.825	5.829	282,376	-0.00(-0.08%)
Feb 23, 2007	5.829	5.834	5.820	5.834	126,116	+0.01(+0.15%)
Feb 22, 2007	5.838	5.838	5.825	5.825	50,091	-0.01(-0.23%)
Feb 21, 2007	5.838	5.852	5.829	5.838	17,731	-0.01(-0.23%)
Feb 20, 2007	5.888	5.897	5.825	5.852	130,105	-0.04(-0.61%)
Feb 16, 2007	5.865	5.888	5.865	5.888	67,823	+0.01(+0.23%)
Feb 15, 2007	5.861	5.897	5.861	5.874	59,400	+0.01(+0.23%)
Feb 14, 2007	5.865	5.883	5.838	5.861	52,308	+0.02(+0.31%)
Feb 13, 2007	5.829	5.879	5.829	5.843	49,205	-0.05(-0.77%)
Feb 12, 2007	5.870	5.888	5.861	5.888	76,467	+0.03(+0.46%)
Feb 09, 2007	5.870	5.883	5.861	5.861	21,499	-0.01(-0.15%)
Feb 08, 2007	5.843	5.883	5.843	5.870	126,337	+0.01(+0.23%)
Feb 07, 2007	5.874	5.888	5.856	5.856	48,097	-0.02(-0.31%)
Feb 06, 2007	5.865	5.874	5.847	5.874	70,926	+0.02(+0.31%)
Feb 05, 2007	5.856	5.888	5.847	5.856	106,168	+0.01(+0.15%)
Feb 02, 2007	5.847	5.865	5.847	5.847	60,287	+0.00(+0.00%)
Feb 01, 2007	5.852	5.888	5.847	5.847	75,581	+0.00(+0.00%)
Jan 31, 2007	5.847	5.870	5.843	5.847	43,442	-0.01(-0.23%)
Jan 30, 2007	5.865	5.870	5.834	5.861	117,472	-0.00(-0.08%)
Jan 29, 2007	5.825	5.870	5.825	5.865	98,853	+0.04(+0.70%)
Jan 26, 2007	5.816	5.843	5.802	5.825	35,463	-0.01(-0.15%)
Jan 25, 2007	5.838	5.838	5.811	5.834	74,251	+0.01(+0.15%)
Jan 24, 2007	5.834	5.852	5.816	5.825	82,673	-0.03(-0.54%)
Jan 23, 2007	5.861	5.861	5.825	5.856	44,772	+0.02(+0.39%)
Jan 22, 2007	5.834	5.870	5.825	5.834	44,107	-0.00(-0.08%)
Jan 19, 2007	5.847	5.865	5.829	5.838	53,859	-0.03(-0.46%)
Jan 18, 2007	5.856	5.865	5.829	5.865	64,055	+0.01(+0.23%)
Jan 17, 2007	5.834	5.852	5.829	5.852	69,153	+0.01(+0.23%)
Jan 16, 2007	5.807	5.847	5.807	5.838	91,982	+0.02(+0.31%)
Jan 12, 2007	5.811	5.820	5.793	5.820	41,890	+0.02(+0.39%)
Jan 11, 2007	5.816	5.816	5.793	5.798	22,829	-0.04(-0.70%)
Jan 10, 2007	5.847	5.847	5.802	5.838	97,967	-0.01(-0.23%)
Jan 09, 2007	5.816	5.861	5.811	5.852	63,833	+0.04(+0.62%)
Jan 08, 2007	5.825	5.843	5.811	5.816	36,793	-0.00(-0.08%)
Jan 05, 2007	5.807	5.825	5.807	5.820	43,220	-0.02(-0.31%)
Jan 04, 2007	5.861	5.861	5.825	5.838	109,049	-0.02(-0.31%)
Jan 03, 2007	5.834	5.874	5.825	5.856	45,437	+0.00(+0.00%)
Dec 29, 2006	5.798	5.856	5.784	5.856	213,444	+0.06(+1.01%)
Dec 28, 2006	5.798	5.811	5.770	5.798	94,199	-0.01(-0.23%)
Dec 27, 2006	5.775	5.816	5.775	5.811	101,291	-0.01(-0.15%)
Dec 26, 2006	5.820	5.843	5.811	5.820	111,930	-0.02(-0.39%)
Dec 22, 2006	5.798	5.852	5.797	5.843	91,761	+0.05(+0.86%)
Dec 21, 2006	5.775	5.807	5.775	5.793	109,271	+0.03(+0.47%)
Dec 20, 2006	5.775	5.798	5.757	5.766	108,606	-0.01(-0.16%)
Dec 19, 2006	5.779	5.811	5.775	5.775	123,456	-0.01(-0.23%)
Dec 18, 2006	5.784	5.816	5.779	5.789	62,282	-0.01(-0.16%)
Dec 15, 2006	5.784	5.825	5.779	5.798	82,452	+0.00(+0.08%)
Dec 14, 2006	5.811	5.811	5.793	5.793	62,503	-0.02(-0.39%)
Dec 13, 2006	5.888	5.888	5.789	5.816	120,353	-0.06(-1.07%)
Dec 12, 2006	5.865	5.906	5.856	5.879	35,906	-0.01(-0.15%)
Dec 11, 2006	5.843	5.888	5.838	5.888	100,626	+0.04(+0.62%)
Dec 08, 2006	5.843	5.861	5.843	5.852	57,849	-0.01(-0.15%)
Dec 07, 2006	5.852	5.871	5.847	5.861	28,148	+0.01(+0.23%)
Dec 06, 2006	5.879	5.883	5.829	5.847	70,704	-0.04(-0.61%)
Dec 05, 2006	5.906	5.910	5.870	5.883	81,787	-0.02(-0.31%)
Dec 04, 2006	5.843	5.910	5.843	5.901	127,667	+0.05(+0.85%)