BlackRock MuniHoldings NY Quality Fd Inc. (NY: MHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.013	5.083	5.013	5.037	98,738	+0.03(+0.56%)
Apr 29, 2009	4.971	5.023	4.887	5.009	228,365	+0.02(+0.37%)
Apr 28, 2009	5.004	5.009	4.981	4.990	95,466	-0.01(-0.19%)
Apr 27, 2009	4.967	5.013	4.967	4.999	43,271	-0.01(-0.19%)
Apr 24, 2009	4.999	5.009	4.971	5.009	85,350	+0.00(+0.00%)
Apr 23, 2009	4.943	5.013	4.943	5.009	158,469	+0.04(+0.85%)
Apr 22, 2009	4.873	4.967	4.873	4.967	85,946	+0.10(+2.01%)
Apr 21, 2009	4.818	4.869	4.818	4.869	71,841	+0.06(+1.26%)
Apr 20, 2009	4.804	4.818	4.785	4.808	51,946	+0.02(+0.49%)
Apr 17, 2009	4.790	4.808	4.776	4.785	179,993	+0.00(+0.10%)
Apr 16, 2009	4.804	4.804	4.761	4.780	150,190	+0.01(+0.24%)
Apr 15, 2009	4.734	4.769	4.729	4.769	93,579	+0.01(+0.25%)
Apr 14, 2009	4.724	4.794	4.720	4.757	121,268	-0.02(-0.49%)
Apr 13, 2009	4.743	4.799	4.738	4.780	76,565	-0.02(-0.39%)
Apr 09, 2009	4.813	4.822	4.790	4.799	78,874	+0.02(+0.39%)
Apr 08, 2009	4.808	4.845	4.776	4.780	116,109	-0.05(-0.97%)
Apr 07, 2009	4.850	4.864	4.804	4.827	68,232	-0.05(-0.96%)
Apr 06, 2009	4.813	4.873	4.808	4.873	32,344	+0.03(+0.58%)
Apr 03, 2009	4.827	4.883	4.813	4.845	82,140	+0.00(+0.00%)
Apr 02, 2009	4.804	4.855	4.785	4.845	89,081	+0.06(+1.17%)
Apr 01, 2009	4.687	4.790	4.687	4.790	82,135	+0.03(+0.59%)
Mar 31, 2009	4.626	4.762	4.626	4.762	39,825	+0.09(+1.90%)
Mar 30, 2009	4.664	4.696	4.612	4.673	96,658	-0.06(-1.36%)
Mar 26, 2009	4.706	4.743	4.668	4.737	89,194	+0.04(+0.77%)
Mar 25, 2009	4.650	4.701	4.645	4.701	52,798	+0.06(+1.31%)
Mar 24, 2009	4.710	4.710	4.640	4.640	48,460	-0.07(-1.49%)
Mar 23, 2009	4.687	4.710	4.664	4.710	106,151	+0.09(+1.92%)
Mar 20, 2009	4.580	4.648	4.580	4.622	73,153	+0.03(+0.61%)
Mar 19, 2009	4.631	4.631	4.570	4.594	49,989	-0.00(-0.10%)
Mar 18, 2009	4.617	4.626	4.510	4.598	86,460	-0.02(-0.50%)
Mar 17, 2009	4.626	4.636	4.589	4.622	30,512	-0.02(-0.40%)
Mar 16, 2009	4.580	4.645	4.572	4.640	55,276	+0.13(+2.90%)
Mar 13, 2009	4.552	4.659	4.510	4.510	0	-0.06(-1.35%)
Mar 12, 2009	4.510	4.598	4.510	4.571	233,938	+0.03(+0.64%)
Mar 11, 2009	4.561	4.633	4.533	4.542	291,407	-0.06(-1.32%)
Mar 10, 2009	4.458	4.631	4.454	4.603	83,313	+0.11(+2.49%)
Mar 09, 2009	4.528	4.561	4.477	4.491	278,406	-0.08(-1.73%)
Mar 06, 2009	4.617	4.650	4.542	4.570	0	-0.05(-1.01%)
Mar 05, 2009	4.696	4.696	4.584	4.617	118,210	-0.08(-1.79%)
Mar 04, 2009	4.757	4.757	4.603	4.701	204,060	-0.04(-0.88%)
Mar 02, 2009	4.808	4.845	4.734	4.743	206,518	-0.11(-2.31%)
Feb 27, 2009	4.915	4.920	4.845	4.855	0	-0.07(-1.33%)
Feb 26, 2009	4.929	4.929	4.864	4.920	59,040	+0.06(+1.15%)
Feb 25, 2009	4.785	4.878	4.715	4.864	65,414	+0.08(+1.76%)
Feb 24, 2009	4.687	4.799	4.556	4.780	166,139	+0.12(+2.50%)
Feb 23, 2009	4.729	4.729	4.594	4.664	65,953	-0.03(-0.70%)
Feb 20, 2009	4.780	4.780	4.645	4.696	109,558	-0.11(-2.23%)
Feb 19, 2009	4.799	4.892	4.752	4.804	156,134	+0.03(+0.59%)
Feb 18, 2009	4.813	4.827	4.743	4.776	129,476	-0.04(-0.78%)
Feb 17, 2009	4.943	4.990	4.785	4.813	97,358	-0.18(-3.55%)
Feb 13, 2009	4.999	5.009	4.939	4.990	74,718	-0.01(-0.19%)
Feb 12, 2009	5.037	5.037	4.967	4.999	52,639	-0.04(-0.74%)
Feb 11, 2009	5.013	5.037	4.962	5.037	68,678	+0.00(+0.00%)
Feb 10, 2009	4.943	5.051	4.943	5.037	167,142	+0.07(+1.41%)
Feb 09, 2009	4.920	4.985	4.911	4.967	83,606	+0.05(+1.04%)
Feb 06, 2009	4.855	4.915	4.855	4.915	72,122	+0.07(+1.35%)
Feb 05, 2009	4.859	4.892	4.808	4.850	169,201	-0.01(-0.19%)
Feb 04, 2009	4.832	4.925	4.790	4.859	120,698	+0.06(+1.16%)
Feb 03, 2009	4.766	4.817	4.757	4.804	136,625	+0.00(+0.10%)
Feb 02, 2009	4.771	4.827	4.741	4.799	76,170	+0.03(+0.69%)
Jan 30, 2009	4.757	4.776	4.743	4.766	0	+0.01(+0.29%)
Jan 29, 2009	4.762	4.780	4.706	4.752	129,459	+0.01(+0.20%)
Jan 28, 2009	4.748	4.790	4.715	4.743	182,716	+0.04(+0.89%)
Jan 27, 2009	4.598	4.720	4.598	4.701	166,371	+0.12(+2.65%)
Jan 26, 2009	4.500	4.580	4.496	4.580	94,990	+0.13(+2.93%)
Jan 23, 2009	4.472	4.500	4.426	4.449	150,443	-0.07(-1.45%)
Jan 22, 2009	4.533	4.580	4.496	4.514	137,297	-0.08(-1.73%)
Jan 21, 2009	4.673	4.678	4.594	4.594	66,635	-0.03(-0.61%)
Jan 20, 2009	4.701	4.710	4.612	4.622	162,496	-0.04(-0.80%)
Jan 16, 2009	4.640	4.659	4.566	4.659	168,798	+0.05(+1.11%)
Jan 15, 2009	4.594	4.645	4.528	4.608	89,720	-0.04(-0.80%)
Jan 14, 2009	4.640	4.710	4.570	4.645	192,537	-0.08(-1.78%)
Jan 13, 2009	4.790	4.818	4.696	4.729	299,688	-0.04(-0.78%)
Jan 12, 2009	4.771	4.813	4.715	4.766	163,146	+0.03(+0.69%)
Jan 09, 2009	4.659	4.757	4.659	4.734	275,035	+0.11(+2.42%)
Jan 08, 2009	4.500	4.640	4.500	4.622	294,426	+0.12(+2.69%)
Jan 07, 2009	4.538	4.566	4.500	4.500	172,237	-0.02(-0.41%)
Jan 06, 2009	4.402	4.547	4.402	4.519	265,122	+0.14(+3.08%)
Jan 05, 2009	4.286	4.402	4.267	4.384	195,801	+0.14(+3.30%)
Jan 02, 2009	4.104	4.244	4.104	4.244	0	+0.14(+3.41%)
Jan 01, 2009	4.057	4.123	4.048	4.104	0	+0.00(+0.00%)
Dec 31, 2008	4.057	4.123	4.048	4.104	356,217	-0.01(-0.23%)
Dec 30, 2008	4.053	4.165	4.001	4.113	217,526	+0.08(+2.08%)
Dec 29, 2008	4.039	4.062	4.006	4.029	312,742	-0.02(-0.46%)
Dec 26, 2008	3.917	4.048	3.917	4.048	82,459	+0.13(+3.21%)
Dec 24, 2008	3.917	3.959	3.880	3.922	185,367	+0.00(+0.12%)
Dec 23, 2008	4.006	4.006	3.866	3.917	129,721	-0.04(-1.06%)
Dec 22, 2008	3.857	3.964	3.857	3.959	190,090	+0.13(+3.28%)
Dec 19, 2008	3.782	3.857	3.778	3.833	234,507	+0.07(+1.73%)
Dec 18, 2008	3.661	3.833	3.661	3.768	93,101	+0.07(+2.02%)
Dec 17, 2008	3.432	3.694	3.418	3.694	192,758	+0.29(+8.49%)
Dec 16, 2008	3.400	3.465	3.311	3.404	366,312	-0.00(-0.14%)
Dec 15, 2008	3.432	3.460	3.367	3.409	172,229	-0.05(-1.48%)
Dec 12, 2008	3.465	3.465	3.414	3.460	134,189	+0.00(+0.00%)
Dec 11, 2008	3.568	3.591	3.451	3.460	137,622	-0.16(-4.50%)
Dec 10, 2008	3.666	3.675	3.614	3.624	151,923	-0.04(-1.14%)
Dec 09, 2008	3.731	3.731	3.610	3.666	165,052	-0.06(-1.50%)
Dec 08, 2008	3.708	3.833	3.633	3.722	199,478	+0.03(+0.88%)
Dec 05, 2008	3.708	3.768	3.652	3.689	145,029	-0.08(-2.10%)
Dec 04, 2008	3.931	3.931	3.736	3.768	274,199	-0.16(-4.04%)
Dec 03, 2008	3.922	3.964	3.861	3.927	147,194	+0.03(+0.72%)
Dec 02, 2008	3.964	3.997	3.824	3.899	331,792	-0.07(-1.88%)
Dec 01, 2008	3.987	4.020	3.973	3.973	101,940	-0.09(-2.18%)
Nov 28, 2008	4.048	4.095	4.034	4.062	35,768	+0.05(+1.28%)
Nov 26, 2008	3.997	4.020	3.973	4.011	74,991	-0.04(-1.04%)
Nov 25, 2008	4.188	4.197	4.025	4.053	110,028	-0.02(-0.46%)
Nov 24, 2008	4.025	4.127	3.969	4.071	105,259	+0.04(+1.04%)
Nov 21, 2008	3.987	4.053	3.978	4.029	146,969	+0.05(+1.29%)
Nov 20, 2008	3.959	4.039	3.899	3.978	173,685	-0.08(-2.07%)
Nov 19, 2008	4.235	4.337	4.039	4.062	221,394	-0.21(-5.02%)
Nov 18, 2008	4.305	4.346	4.169	4.277	180,495	-0.06(-1.29%)
Nov 17, 2008	4.384	4.394	4.291	4.332	96,277	-0.11(-2.52%)
Nov 14, 2008	4.407	4.519	4.407	4.444	51,449	-0.03(-0.63%)
Nov 13, 2008	4.360	4.472	4.356	4.472	101,663	+0.03(+0.63%)
Nov 12, 2008	4.668	4.673	4.379	4.444	182,785	-0.28(-6.02%)
Nov 11, 2008	4.836	4.836	4.720	4.729	36,392	-0.13(-2.69%)
Nov 10, 2008	4.827	4.869	4.757	4.859	82,714	+0.09(+1.86%)
Nov 07, 2008	4.813	4.813	4.710	4.771	91,609	-0.07(-1.54%)
Nov 06, 2008	4.878	4.878	4.762	4.845	57,985	+0.01(+0.19%)
Nov 05, 2008	4.734	4.841	4.729	4.836	212,802	+0.13(+2.67%)
Nov 04, 2008	4.584	4.734	4.580	4.710	108,583	+0.04(+0.90%)
Nov 03, 2008	4.687	4.738	4.668	4.668	120,526	-0.02(-0.40%)
Oct 31, 2008	4.589	4.687	4.533	4.687	140,369	+0.10(+2.13%)
Oct 30, 2008	4.524	4.608	4.505	4.589	94,847	+0.02(+0.41%)
Oct 29, 2008	4.640	4.692	4.556	4.570	86,321	-0.02(-0.41%)
Oct 28, 2008	4.612	4.701	4.458	4.589	177,338	+0.04(+0.92%)
Oct 27, 2008	4.561	4.603	4.505	4.547	75,904	-0.07(-1.42%)
Oct 24, 2008	4.598	4.664	4.384	4.612	89,134	+0.02(+0.51%)
Oct 23, 2008	4.454	4.626	4.454	4.589	78,134	+0.21(+4.79%)
Oct 22, 2008	4.342	4.421	4.230	4.379	287,071	+0.04(+0.86%)
Oct 21, 2008	4.337	4.589	4.281	4.342	216,838	+0.00(+0.00%)
Oct 20, 2008	4.034	4.351	4.034	4.342	184,164	+0.30(+7.51%)
Oct 17, 2008	3.880	4.067	3.880	4.039	135,830	+0.14(+3.46%)
Oct 16, 2008	3.871	4.043	3.857	3.903	146,834	-0.01(-0.36%)
Oct 15, 2008	4.034	4.038	3.857	3.917	129,742	-0.20(-4.95%)
Oct 14, 2008	3.815	4.197	3.815	4.121	249,489	+0.17(+4.21%)
Oct 13, 2008	3.833	3.955	3.666	3.955	184,672	+0.34(+9.42%)
Oct 10, 2008	3.031	3.656	3.031	3.614	437,870	-0.14(-3.73%)
Oct 09, 2008	4.039	4.160	3.735	3.754	146,620	-0.40(-9.55%)
Oct 08, 2008	4.440	4.440	4.127	4.151	237,436	-0.21(-4.71%)
Oct 07, 2008	4.388	4.636	4.356	4.356	103,915	+0.01(+0.32%)
Oct 06, 2008	4.673	4.673	4.090	4.342	468,600	-0.38(-8.09%)
Oct 03, 2008	4.752	4.771	4.715	4.724	128,666	-0.05(-0.98%)
Oct 02, 2008	4.757	4.790	4.570	4.771	82,039	-0.00(-0.10%)
Oct 01, 2008	4.622	4.818	4.622	4.776	149,154	+0.00(+0.10%)
Sep 30, 2008	4.678	4.771	4.664	4.771	207,800	+0.12(+2.51%)
Sep 29, 2008	4.734	4.794	4.636	4.654	283,792	-0.17(-3.58%)
Sep 26, 2008	4.915	4.981	4.640	4.827	0	-0.12(-2.36%)
Sep 25, 2008	4.995	4.999	4.939	4.943	246,167	-0.07(-1.30%)
Sep 24, 2008	4.943	5.032	4.939	5.009	114,419	+0.01(+0.19%)
Sep 23, 2008	4.999	5.130	4.981	4.999	148,815	-0.13(-2.55%)
Sep 22, 2008	5.191	5.191	5.018	5.130	200,524	-0.05(-0.99%)
Sep 19, 2008	4.957	5.303	4.957	5.181	0	+0.14(+2.87%)
Sep 18, 2008	5.149	5.153	4.901	5.037	279,259	-0.18(-3.40%)
Sep 17, 2008	5.363	5.400	5.191	5.214	182,298	-0.20(-3.62%)
Sep 16, 2008	5.489	5.489	5.386	5.410	172,722	-0.13(-2.27%)
Sep 15, 2008	5.550	5.550	5.508	5.536	38,047	-0.03(-0.59%)
Sep 12, 2008	5.596	5.596	5.564	5.568	58,205	-0.00(-0.08%)
Sep 11, 2008	5.629	5.638	5.568	5.573	65,335	-0.08(-1.40%)
Sep 10, 2008	5.680	5.690	5.652	5.652	38,961	-0.02(-0.41%)
Sep 09, 2008	5.704	5.704	5.666	5.676	28,947	-0.02(-0.41%)
Sep 08, 2008	5.652	5.699	5.652	5.699	31,488	+0.03(+0.49%)
Sep 05, 2008	5.657	5.671	5.624	5.671	0	+0.00(+0.08%)
Sep 04, 2008	5.676	5.680	5.652	5.666	48,522	-0.01(-0.25%)
Sep 03, 2008	5.648	5.685	5.634	5.680	32,416	+0.03(+0.58%)
Sep 02, 2008	5.652	5.666	5.643	5.648	50,111	-0.00(-0.08%)
Aug 29, 2008	5.666	5.676	5.638	5.652	42,838	-0.00(-0.08%)
Aug 28, 2008	5.666	5.666	5.643	5.657	22,394	+0.02(+0.33%)
Aug 27, 2008	5.596	5.652	5.596	5.638	47,737	+0.03(+0.50%)
Aug 26, 2008	5.578	5.610	5.564	5.610	51,427	+0.05(+0.84%)
Aug 25, 2008	5.559	5.582	5.559	5.564	12,970	-0.00(-0.08%)
Aug 22, 2008	5.545	5.568	5.545	5.568	91,437	-0.01(-0.25%)
Aug 21, 2008	5.573	5.596	5.550	5.582	57,633	+0.01(+0.17%)
Aug 20, 2008	5.592	5.592	5.554	5.573	52,577	+0.01(+0.17%)
Aug 19, 2008	5.587	5.601	5.559	5.564	183,276	-0.02(-0.33%)
Aug 18, 2008	5.592	5.596	5.564	5.582	65,972	-0.01(-0.17%)
Aug 15, 2008	5.559	5.592	5.554	5.592	0	+0.03(+0.50%)
Aug 14, 2008	5.550	5.592	5.550	5.564	46,665	-0.01(-0.17%)
Aug 13, 2008	5.568	5.573	5.550	5.573	29,376	+0.00(+0.00%)
Aug 12, 2008	5.568	5.615	5.568	5.573	100,370	-0.00(-0.08%)
Aug 11, 2008	5.587	5.608	5.573	5.578	94,542	-0.02(-0.42%)
Aug 08, 2008	5.550	5.615	5.550	5.601	76,764	+0.06(+1.01%)
Aug 07, 2008	5.554	5.582	5.536	5.545	145,183	-0.02(-0.34%)
Aug 06, 2008	5.587	5.587	5.540	5.564	171,347	-0.01(-0.25%)
Aug 05, 2008	5.587	5.601	5.573	5.578	98,408	-0.00(-0.08%)
Aug 04, 2008	5.578	5.596	5.568	5.582	127,128	+0.00(+0.00%)
Aug 01, 2008	5.592	5.596	5.568	5.582	26,380	+0.00(+0.00%)
Jul 31, 2008	5.596	5.596	5.573	5.582	23,835	-0.00(-0.08%)
Jul 30, 2008	5.587	5.610	5.582	5.587	55,757	+0.01(+0.25%)
Jul 29, 2008	5.573	5.578	5.550	5.573	167,844	+0.02(+0.34%)
Jul 28, 2008	5.550	5.592	5.545	5.554	122,866	-0.02(-0.33%)
Jul 25, 2008	5.582	5.601	5.559	5.573	38,453	+0.01(+0.25%)
Jul 24, 2008	5.601	5.610	5.550	5.559	82,828	-0.04(-0.75%)
Jul 23, 2008	5.559	5.610	5.559	5.601	76,048	+0.03(+0.59%)
Jul 22, 2008	5.573	5.592	5.550	5.568	82,993	-0.00(-0.08%)
Jul 21, 2008	5.629	5.629	5.568	5.573	105,497	-0.03(-0.50%)
Jul 18, 2008	5.601	5.662	5.582	5.601	111,488	-0.02(-0.33%)
Jul 17, 2008	5.610	5.638	5.610	5.620	56,108	+0.00(+0.00%)
Jul 16, 2008	5.601	5.634	5.587	5.620	88,512	+0.00(+0.00%)
Jul 15, 2008	5.652	5.652	5.596	5.620	134,940	-0.02(-0.33%)
Jul 14, 2008	5.676	5.676	5.638	5.638	117,563	-0.03(-0.58%)
Jul 11, 2008	5.727	5.760	5.671	5.671	90,022	-0.10(-1.78%)
Jul 10, 2008	5.760	5.783	5.746	5.774	45,396	+0.01(+0.16%)
Jul 09, 2008	5.727	5.806	5.727	5.764	53,831	+0.01(+0.16%)
Jul 08, 2008	5.718	5.755	5.690	5.755	79,972	-0.00(-0.08%)
Jul 07, 2008	5.746	5.792	5.736	5.760	32,539	-0.01(-0.16%)
Jul 04, 2008	5.727	5.774	5.727	5.769	15,933	+0.00(+0.00%)
Jul 03, 2008	5.727	5.774	5.727	5.769	15,933	+0.00(+0.00%)
Jul 02, 2008	5.708	5.769	5.708	5.769	74,191	+0.02(+0.32%)
Jul 01, 2008	5.708	5.769	5.708	5.750	51,661	+0.04(+0.65%)
Jun 30, 2008	5.694	5.741	5.694	5.713	39,703	+0.00(+0.00%)
Jun 27, 2008	5.694	5.727	5.671	5.713	89,424	+0.02(+0.41%)
Jun 26, 2008	5.727	5.750	5.671	5.690	69,600	-0.02(-0.33%)
Jun 25, 2008	5.732	5.746	5.708	5.708	33,236	-0.00(-0.08%)
Jun 24, 2008	5.610	5.723	5.610	5.713	119,053	+0.07(+1.32%)
Jun 23, 2008	5.713	5.713	5.624	5.638	104,384	-0.08(-1.39%)
Jun 20, 2008	5.783	5.783	5.708	5.718	52,557	-0.07(-1.21%)
Jun 19, 2008	5.774	5.788	5.750	5.788	77,999	+0.00(+0.08%)
Jun 18, 2008	5.788	5.820	5.764	5.783	56,404	-0.03(-0.48%)
Jun 17, 2008	5.806	5.899	5.788	5.811	108,855	+0.00(+0.08%)
Jun 16, 2008	5.783	5.816	5.783	5.806	51,014	+0.02(+0.40%)
Jun 13, 2008	5.741	5.802	5.722	5.783	72,188	+0.04(+0.73%)
Jun 12, 2008	5.727	5.867	5.727	5.741	196,740	-0.14(-2.30%)
Jun 11, 2008	5.890	5.941	5.876	5.876	85,686	-0.04(-0.71%)
Jun 10, 2008	5.923	5.941	5.899	5.918	69,748	-0.03(-0.47%)
Jun 09, 2008	5.951	5.979	5.941	5.946	27,277	-0.04(-0.62%)
Jun 06, 2008	5.932	5.983	5.923	5.983	92,381	+0.05(+0.79%)
Jun 05, 2008	5.937	5.960	5.899	5.937	111,542	-0.01(-0.16%)
Jun 04, 2008	5.974	5.988	5.937	5.946	69,330	-0.04(-0.70%)
Jun 03, 2008	5.997	6.007	5.955	5.988	146,660	-0.01(-0.23%)
Jun 02, 2008	5.974	6.002	5.974	6.002	47,621	+0.00(+0.08%)
May 30, 2008	6.011	6.011	5.979	5.997	20,370	-0.00(-0.08%)
May 29, 2008	5.988	6.011	5.985	6.002	85,412	+0.02(+0.39%)
May 28, 2008	6.007	6.007	5.955	5.979	85,245	-0.01(-0.23%)
May 27, 2008	5.997	6.035	5.965	5.993	114,940	-0.00(-0.08%)
May 26, 2008	5.979	6.021	5.979	5.997	0	+0.00(+0.00%)
May 23, 2008	5.979	6.021	5.979	5.997	32,389	-0.01(-0.16%)
May 22, 2008	6.007	6.011	5.978	6.007	130,585	+0.02(+0.39%)
May 21, 2008	5.988	6.030	5.974	5.983	42,865	-0.02(-0.31%)
May 20, 2008	5.993	6.016	5.993	6.002	63,637	+0.01(+0.16%)
May 19, 2008	6.002	6.021	5.974	5.993	87,005	+0.00(+0.00%)
May 16, 2008	5.988	6.007	5.979	5.993	34,256	+0.00(+0.08%)
May 15, 2008	6.011	6.011	5.988	5.988	45,091	-0.02(-0.39%)
May 14, 2008	5.993	6.021	5.993	6.011	42,177	-0.00(-0.08%)
May 13, 2008	6.030	6.030	5.974	6.016	51,783	-0.01(-0.15%)
May 12, 2008	6.007	6.025	5.997	6.025	33,956	+0.02(+0.39%)
May 09, 2008	5.997	6.011	5.969	6.002	15,588	+0.03(+0.55%)
May 08, 2008	5.993	6.016	5.960	5.969	107,506	+0.00(+0.00%)
May 07, 2008	6.011	6.011	5.965	5.969	36,338	-0.04(-0.70%)
May 06, 2008	5.960	6.011	5.932	6.011	106,505	+0.06(+0.94%)
May 05, 2008	5.974	5.974	5.941	5.955	48,222	+0.00(+0.08%)
May 02, 2008	5.988	5.988	5.951	5.951	75,538	-0.01(-0.23%)