BlackRock MuniHoldings CA Quality Fd Inc. (NY: MUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.260	5.279	5.213	5.213	111,688	-0.08(-1.51%)
Jun 29, 2009	5.317	5.326	5.279	5.293	127,952	-0.03(-0.62%)
Jun 26, 2009	5.232	5.326	5.232	5.326	89,249	+0.07(+1.25%)
Jun 25, 2009	5.260	5.279	5.246	5.260	131,682	+0.00(+0.00%)
Jun 24, 2009	5.260	5.260	5.237	5.260	174,447	+0.00(+0.09%)
Jun 23, 2009	5.190	5.265	5.190	5.256	143,138	+0.05(+0.90%)
Jun 22, 2009	5.157	5.242	5.157	5.209	130,126	-0.02(-0.36%)
Jun 19, 2009	5.185	5.242	5.180	5.227	213,935	+0.06(+1.19%)
Jun 18, 2009	5.105	5.209	5.105	5.166	135,566	+0.02(+0.46%)
Jun 17, 2009	5.166	5.180	5.114	5.143	219,603	+0.02(+0.37%)
Jun 16, 2009	5.091	5.143	5.091	5.124	150,758	+0.04(+0.83%)
Jun 15, 2009	5.176	5.176	5.048	5.081	158,461	-0.08(-1.55%)
Jun 12, 2009	5.223	5.251	5.138	5.161	244,013	-0.08(-1.53%)
Jun 11, 2009	5.246	5.275	5.242	5.242	168,339	-0.06(-1.16%)
Jun 10, 2009	5.331	5.331	5.284	5.303	229,937	+0.00(+0.02%)
Jun 09, 2009	5.312	5.322	5.275	5.302	107,736	+0.00(+0.07%)
Jun 08, 2009	5.275	5.308	5.270	5.298	135,787	-0.01(-0.18%)
Jun 05, 2009	5.355	5.355	5.279	5.308	189,531	-0.05(-0.88%)
Jun 04, 2009	5.303	5.364	5.299	5.355	143,738	+0.06(+1.16%)
Jun 03, 2009	5.308	5.317	5.284	5.293	106,701	-0.00(-0.09%)
Jun 02, 2009	5.308	5.322	5.289	5.298	165,660	+0.02(+0.36%)
Jun 01, 2009	5.312	5.345	5.279	5.279	167,145	-0.05(-0.89%)
May 29, 2009	5.326	5.331	5.303	5.326	66,464	+0.00(+0.09%)
May 28, 2009	5.355	5.355	5.312	5.322	151,827	-0.04(-0.70%)
May 27, 2009	5.317	5.359	5.317	5.359	112,488	+0.02(+0.44%)
May 26, 2009	5.317	5.336	5.289	5.336	228,113	+0.02(+0.35%)
May 22, 2009	5.284	5.317	5.284	5.317	139,434	+0.03(+0.53%)
May 21, 2009	5.270	5.317	5.270	5.289	172,555	+0.01(+0.18%)
May 20, 2009	5.279	5.308	5.270	5.279	248,734	+0.02(+0.36%)
May 19, 2009	5.289	5.312	5.260	5.260	197,495	-0.01(-0.27%)
May 18, 2009	5.289	5.303	5.260	5.275	159,683	-0.01(-0.27%)
May 15, 2009	5.265	5.289	5.242	5.289	208,160	-0.00(-0.09%)
May 14, 2009	5.251	5.293	5.242	5.293	190,002	+0.02(+0.45%)
May 13, 2009	5.303	5.326	5.244	5.270	189,340	-0.08(-1.41%)
May 12, 2009	5.331	5.364	5.326	5.345	108,979	-0.00(-0.09%)
May 11, 2009	5.341	5.364	5.326	5.350	93,874	+0.01(+0.18%)
May 08, 2009	5.345	5.369	5.317	5.341	134,331	+0.02(+0.44%)
May 07, 2009	5.331	5.331	5.256	5.317	133,765	+0.03(+0.53%)
May 06, 2009	5.218	5.293	5.218	5.289	173,388	+0.04(+0.72%)
May 05, 2009	5.213	5.251	5.199	5.251	61,684	+0.04(+0.72%)
May 04, 2009	5.218	5.219	5.194	5.213	95,896	-0.01(-0.27%)
May 01, 2009	5.199	5.251	5.199	5.227	112,505	+0.03(+0.54%)
Apr 30, 2009	5.185	5.199	5.171	5.199	85,167	+0.04(+0.73%)
Apr 29, 2009	5.166	5.185	5.161	5.161	57,923	-0.00(-0.09%)
Apr 28, 2009	5.185	5.199	5.163	5.166	112,618	-0.03(-0.54%)
Apr 27, 2009	5.128	5.194	5.128	5.194	162,030	-0.00(-0.09%)
Apr 24, 2009	5.171	5.209	5.161	5.199	204,466	+0.01(+0.18%)
Apr 23, 2009	5.147	5.194	5.124	5.190	188,863	+0.07(+1.38%)
Apr 22, 2009	5.091	5.152	5.091	5.119	126,673	+0.02(+0.49%)
Apr 21, 2009	5.044	5.095	5.039	5.094	155,406	+0.05(+0.91%)
Apr 20, 2009	5.015	5.067	4.973	5.048	144,288	+0.02(+0.47%)
Apr 17, 2009	4.888	5.025	4.888	5.025	185,530	+0.14(+2.80%)
Apr 16, 2009	4.897	4.912	4.864	4.888	176,386	+0.02(+0.39%)
Apr 15, 2009	4.817	4.879	4.817	4.869	48,154	+0.04(+0.78%)
Apr 14, 2009	4.789	4.850	4.784	4.831	136,349	+0.01(+0.20%)
Apr 13, 2009	4.846	4.846	4.770	4.822	167,238	-0.02(-0.49%)
Apr 09, 2009	4.869	4.897	4.841	4.846	167,240	-0.01(-0.29%)
Apr 08, 2009	4.822	4.869	4.817	4.860	81,771	+0.01(+0.29%)
Apr 07, 2009	4.831	4.869	4.808	4.846	151,225	-0.02(-0.48%)
Apr 06, 2009	4.902	4.902	4.860	4.869	111,682	-0.01(-0.29%)
Apr 03, 2009	4.855	4.883	4.831	4.883	113,999	+0.03(+0.58%)
Apr 02, 2009	4.813	4.869	4.813	4.855	131,359	+0.02(+0.39%)
Apr 01, 2009	4.775	4.836	4.747	4.836	117,894	+0.06(+1.28%)
Mar 31, 2009	4.709	4.798	4.709	4.775	116,912	+0.05(+1.10%)
Mar 30, 2009	4.803	4.803	4.704	4.723	221,419	-0.05(-0.99%)
Mar 26, 2009	4.765	4.780	4.714	4.770	119,608	+0.03(+0.70%)
Mar 25, 2009	4.761	4.822	4.737	4.737	174,216	-0.01(-0.20%)
Mar 24, 2009	4.761	4.775	4.723	4.747	131,469	-0.01(-0.30%)
Mar 23, 2009	4.728	4.761	4.709	4.761	317,006	-0.03(-0.69%)
Mar 20, 2009	4.836	4.836	4.784	4.794	113,235	+0.00(+0.10%)
Mar 19, 2009	4.751	4.827	4.747	4.789	120,427	+0.01(+0.25%)
Mar 18, 2009	4.695	4.780	4.695	4.777	143,640	+0.06(+1.35%)
Mar 17, 2009	4.728	4.761	4.714	4.714	74,904	-0.04(-0.79%)
Mar 16, 2009	4.709	4.798	4.704	4.751	143,946	+0.04(+0.90%)
Mar 13, 2009	4.671	4.723	4.666	4.709	0	+0.01(+0.30%)
Mar 12, 2009	4.652	4.714	4.619	4.695	144,850	+0.02(+0.50%)
Mar 11, 2009	4.610	4.699	4.610	4.671	218,534	+0.03(+0.61%)
Mar 10, 2009	4.530	4.662	4.530	4.643	266,870	+0.11(+2.50%)
Mar 09, 2009	4.596	4.615	4.511	4.530	158,633	-0.08(-1.74%)
Mar 06, 2009	4.714	4.714	4.596	4.610	0	-0.02(-0.41%)
Mar 05, 2009	4.695	4.714	4.591	4.629	334,600	-0.07(-1.50%)
Mar 04, 2009	4.728	4.751	4.685	4.699	129,832	-0.01(-0.30%)
Mar 02, 2009	4.784	4.827	4.652	4.714	247,505	-0.08(-1.67%)
Feb 27, 2009	4.831	4.869	4.794	4.794	0	-0.06(-1.17%)
Feb 26, 2009	4.968	4.968	4.850	4.850	75,012	-0.04(-0.87%)
Feb 25, 2009	4.714	4.926	4.714	4.893	176,312	+0.13(+2.67%)
Feb 24, 2009	4.563	4.803	4.473	4.765	403,315	+0.17(+3.80%)
Feb 23, 2009	4.728	4.742	4.591	4.591	234,392	-0.14(-2.99%)
Feb 20, 2009	4.831	4.846	4.638	4.732	425,820	-0.15(-3.00%)
Feb 19, 2009	4.817	4.916	4.808	4.879	420,544	+0.00(+0.00%)
Feb 18, 2009	4.850	4.897	4.841	4.879	254,589	+0.04(+0.78%)
Feb 17, 2009	5.034	5.034	4.822	4.841	394,379	-0.21(-4.11%)
Feb 13, 2009	5.020	5.062	5.015	5.048	165,231	+0.01(+0.19%)
Feb 12, 2009	5.011	5.053	4.996	5.039	187,348	+0.03(+0.56%)
Feb 11, 2009	4.987	5.015	4.978	5.011	262,596	-0.01(-0.28%)
Feb 10, 2009	4.996	5.053	4.978	5.025	273,678	+0.05(+1.04%)
Feb 09, 2009	4.945	5.020	4.945	4.973	392,275	+0.03(+0.57%)
Feb 06, 2009	5.001	5.011	4.939	4.945	214,308	-0.02(-0.47%)
Feb 05, 2009	4.963	5.023	4.940	4.968	294,783	-0.01(-0.19%)
Feb 04, 2009	5.044	5.044	4.978	4.978	297,730	-0.04(-0.75%)
Feb 03, 2009	4.973	5.015	4.940	5.015	205,773	+0.05(+0.95%)
Feb 02, 2009	4.992	5.020	4.940	4.968	333,651	-0.00(-0.00%)
Jan 30, 2009	4.879	4.978	4.879	4.968	0	+0.10(+1.95%)
Jan 29, 2009	4.860	4.879	4.836	4.873	202,563	-0.01(-0.11%)
Jan 28, 2009	4.780	4.897	4.780	4.879	267,481	+0.06(+1.27%)
Jan 27, 2009	4.798	4.822	4.770	4.817	148,261	+0.06(+1.19%)
Jan 26, 2009	4.709	4.827	4.652	4.761	195,662	+0.07(+1.51%)
Jan 23, 2009	4.822	4.879	4.662	4.690	183,376	-0.12(-2.45%)
Jan 22, 2009	4.897	4.897	4.803	4.808	398,618	-0.08(-1.64%)
Jan 21, 2009	4.855	4.926	4.831	4.888	132,751	+0.01(+0.19%)
Jan 20, 2009	4.888	4.973	4.874	4.879	170,569	-0.02(-0.48%)
Jan 16, 2009	4.879	5.011	4.813	4.902	254,332	+0.07(+1.46%)
Jan 15, 2009	4.808	4.879	4.737	4.831	232,829	+0.02(+0.39%)
Jan 14, 2009	4.973	4.973	4.765	4.813	274,552	-0.20(-3.95%)
Jan 13, 2009	5.058	5.077	4.916	5.011	364,394	-0.05(-0.93%)
Jan 12, 2009	5.110	5.110	5.025	5.058	191,491	-0.03(-0.56%)
Jan 09, 2009	5.029	5.114	5.015	5.086	363,221	+0.11(+2.18%)
Jan 08, 2009	4.841	5.034	4.798	4.978	348,385	+0.18(+3.83%)
Jan 07, 2009	4.869	4.869	4.755	4.794	255,546	-0.03(-0.68%)
Jan 06, 2009	4.742	4.831	4.699	4.827	140,908	+0.14(+3.02%)
Jan 05, 2009	4.506	4.714	4.502	4.685	291,393	+0.18(+4.08%)
Jan 02, 2009	4.294	4.506	4.294	4.502	0	+0.21(+4.94%)
Jan 01, 2009	4.242	4.289	4.176	4.289	0	+0.00(+0.00%)
Dec 31, 2008	4.242	4.289	4.176	4.289	296,758	+0.06(+1.34%)
Dec 30, 2008	4.124	4.242	4.058	4.233	308,813	+0.13(+3.22%)
Dec 29, 2008	4.134	4.214	4.058	4.101	251,173	+0.04(+0.93%)
Dec 26, 2008	4.025	4.140	4.025	4.063	217,348	-0.00(-0.12%)
Dec 24, 2008	4.007	4.186	4.007	4.068	249,132	+0.11(+2.74%)
Dec 23, 2008	3.997	4.011	3.922	3.959	379,512	-0.04(-0.94%)
Dec 22, 2008	4.021	4.195	3.997	3.997	421,847	-0.03(-0.82%)
Dec 19, 2008	3.964	4.134	3.959	4.030	333,214	+0.13(+3.39%)
Dec 18, 2008	3.695	4.016	3.686	3.898	273,449	+0.27(+7.54%)
Dec 17, 2008	3.304	3.644	3.285	3.625	562,233	+0.34(+10.33%)
Dec 16, 2008	3.300	3.337	3.267	3.285	564,851	-0.04(-1.13%)
Dec 15, 2008	3.399	3.436	3.309	3.323	556,316	-0.07(-2.08%)
Dec 12, 2008	3.446	3.455	3.347	3.394	378,349	-0.05(-1.50%)
Dec 11, 2008	3.535	3.545	3.432	3.446	405,106	-0.19(-5.31%)
Dec 10, 2008	3.677	3.719	3.549	3.639	401,478	-0.07(-1.78%)
Dec 09, 2008	3.724	3.757	3.596	3.705	351,951	-0.07(-1.87%)
Dec 08, 2008	3.865	3.870	3.710	3.776	295,761	-0.08(-1.96%)
Dec 05, 2008	4.016	4.063	3.827	3.851	170,450	-0.21(-5.22%)
Dec 04, 2008	4.124	4.280	3.978	4.063	226,685	-0.05(-1.26%)
Dec 03, 2008	4.033	4.223	4.021	4.115	222,824	-0.08(-1.91%)
Dec 02, 2008	4.214	4.238	4.148	4.195	140,414	-0.06(-1.33%)
Dec 01, 2008	4.200	4.322	4.190	4.252	140,159	+0.00(+0.11%)
Nov 28, 2008	4.195	4.247	4.176	4.247	101,728	+0.00(+0.11%)
Nov 26, 2008	4.190	4.407	4.148	4.242	202,699	+0.04(+1.01%)
Nov 25, 2008	4.228	4.285	4.172	4.200	316,650	-0.02(-0.56%)
Nov 24, 2008	4.120	4.266	4.120	4.223	212,942	+0.05(+1.24%)
Nov 21, 2008	4.219	4.223	4.025	4.172	318,037	-0.00(-0.11%)
Nov 20, 2008	4.181	4.242	3.992	4.176	275,272	-0.25(-5.54%)
Nov 19, 2008	4.714	4.728	4.365	4.421	147,722	-0.17(-3.70%)
Nov 18, 2008	4.648	4.662	4.582	4.591	132,477	-0.04(-0.81%)
Nov 17, 2008	4.860	4.860	4.610	4.629	117,977	-0.10(-2.20%)
Nov 14, 2008	4.666	4.747	4.666	4.733	105,167	+0.02(+0.51%)
Nov 13, 2008	4.775	4.841	4.596	4.709	124,101	-0.05(-1.09%)
Nov 12, 2008	4.907	4.945	4.662	4.761	193,095	-0.21(-4.17%)
Nov 11, 2008	5.138	5.143	4.968	4.968	167,090	-0.17(-3.39%)
Nov 10, 2008	5.199	5.209	5.025	5.143	219,595	-0.02(-0.37%)
Nov 07, 2008	4.940	5.374	4.902	5.161	285,124	+0.15(+2.91%)
Nov 06, 2008	4.978	5.015	4.847	5.015	166,271	+0.11(+2.31%)
Nov 05, 2008	4.855	4.949	4.798	4.902	203,603	+0.06(+1.27%)
Nov 04, 2008	4.869	4.869	4.789	4.841	137,564	+0.07(+1.48%)
Nov 03, 2008	4.784	4.846	4.770	4.770	185,965	-0.01(-0.30%)
Oct 31, 2008	4.813	4.902	4.784	4.784	101,117	-0.09(-1.75%)
Oct 30, 2008	4.902	4.902	4.822	4.869	71,282	+0.03(+0.59%)
Oct 29, 2008	4.846	4.879	4.798	4.841	89,050	-0.03(-0.58%)
Oct 28, 2008	4.831	4.879	4.784	4.869	89,209	+0.08(+1.57%)
Oct 27, 2008	4.737	4.869	4.737	4.794	131,603	+0.07(+1.51%)
Oct 24, 2008	4.761	4.817	4.718	4.723	133,565	-0.09(-1.87%)
Oct 23, 2008	4.652	4.959	4.652	4.813	155,152	+0.19(+4.08%)
Oct 22, 2008	4.728	4.728	4.337	4.624	118,040	+0.23(+5.14%)
Oct 21, 2008	4.351	4.398	4.256	4.398	178,887	+0.02(+0.43%)
Oct 20, 2008	4.497	4.544	4.355	4.379	189,442	-0.12(-2.62%)
Oct 17, 2008	4.195	4.714	4.101	4.497	312,984	+0.41(+9.91%)
Oct 16, 2008	3.719	4.167	3.719	4.091	400,235	+0.25(+6.50%)
Oct 15, 2008	3.794	3.988	3.710	3.842	356,587	-0.21(-5.23%)
Oct 14, 2008	4.228	4.242	4.039	4.054	207,318	+0.20(+5.26%)
Oct 13, 2008	3.771	3.988	3.691	3.851	424,997	+0.46(+13.47%)
Oct 10, 2008	2.592	3.450	2.592	3.394	1,087,148	-0.51(-13.04%)
Oct 09, 2008	4.313	4.313	3.846	3.903	314,265	-0.43(-9.90%)
Oct 08, 2008	4.289	4.487	4.153	4.332	339,706	-0.16(-3.57%)
Oct 07, 2008	4.572	4.728	4.478	4.492	244,304	-0.14(-3.05%)
Oct 06, 2008	4.921	4.921	4.483	4.633	268,924	-0.33(-6.74%)
Oct 03, 2008	4.940	5.081	4.902	4.968	297,889	+0.04(+0.86%)
Oct 02, 2008	4.921	4.935	4.813	4.926	127,006	+0.05(+0.97%)
Oct 01, 2008	4.864	4.949	4.761	4.879	221,188	+0.05(+1.07%)
Sep 30, 2008	4.671	4.874	4.652	4.827	215,110	+0.14(+2.91%)
Sep 29, 2008	4.968	4.968	2.239	4.690	520,966	-0.28(-5.60%)
Sep 26, 2008	5.077	5.086	4.907	4.968	0	-0.12(-2.41%)
Sep 25, 2008	5.110	5.128	4.978	5.091	313,393	-0.02(-0.37%)
Sep 24, 2008	5.185	5.227	5.044	5.110	227,419	-0.10(-1.99%)
Sep 23, 2008	5.185	5.260	5.176	5.213	215,076	+0.03(+0.55%)
Sep 22, 2008	5.289	5.369	5.166	5.185	246,803	-0.25(-4.60%)
Sep 19, 2008	5.265	5.539	5.232	5.435	0	+0.22(+4.25%)
Sep 18, 2008	5.491	5.491	4.978	5.213	487,350	-0.31(-5.55%)
Sep 17, 2008	5.656	5.666	5.491	5.520	283,395	-0.11(-2.01%)
Sep 16, 2008	5.779	5.779	5.633	5.633	237,381	-0.06(-1.08%)
Sep 15, 2008	5.746	5.751	5.680	5.694	130,303	-0.07(-1.23%)
Sep 12, 2008	5.774	5.779	5.751	5.765	64,324	-0.03(-0.49%)
Sep 11, 2008	5.835	5.835	5.784	5.793	202,073	-0.06(-0.97%)
Sep 10, 2008	5.821	5.850	5.812	5.850	113,405	+0.00(+0.08%)
Sep 09, 2008	5.864	5.868	5.821	5.845	160,757	-0.01(-0.16%)
Sep 08, 2008	5.845	5.868	5.835	5.854	90,085	+0.01(+0.16%)
Sep 05, 2008	5.835	5.859	5.821	5.845	0	+0.01(+0.16%)
Sep 04, 2008	5.831	5.835	5.798	5.835	104,522	+0.02(+0.41%)
Sep 03, 2008	5.774	5.812	5.774	5.812	78,232	+0.03(+0.57%)
Sep 02, 2008	5.769	5.793	5.751	5.779	104,961	+0.02(+0.26%)
Aug 29, 2008	5.812	5.817	5.760	5.764	119,723	-0.02(-0.34%)
Aug 28, 2008	5.821	5.845	5.774	5.784	164,586	-0.01(-0.16%)
Aug 27, 2008	5.807	5.831	5.784	5.793	192,019	+0.00(+0.08%)
Aug 26, 2008	5.793	5.807	5.760	5.788	77,488	+0.01(+0.24%)
Aug 25, 2008	5.746	5.793	5.746	5.774	39,460	+0.01(+0.25%)
Aug 22, 2008	5.746	5.760	5.732	5.760	74,305	+0.01(+0.16%)
Aug 21, 2008	5.736	5.751	5.713	5.751	96,602	+0.01(+0.25%)
Aug 20, 2008	5.718	5.736	5.708	5.736	86,451	+0.03(+0.50%)
Aug 19, 2008	5.736	5.736	5.703	5.708	128,073	-0.04(-0.66%)
Aug 18, 2008	5.760	5.765	5.722	5.746	136,504	-0.00(-0.08%)
Aug 15, 2008	5.746	5.763	5.740	5.751	0	+0.01(+0.16%)
Aug 14, 2008	5.708	5.746	5.708	5.741	46,531	+0.03(+0.50%)
Aug 13, 2008	5.703	5.736	5.699	5.713	73,597	-0.03(-0.49%)
Aug 12, 2008	5.708	5.746	5.708	5.741	113,137	+0.01(+0.16%)
Aug 11, 2008	5.689	5.732	5.689	5.732	91,059	+0.02(+0.41%)
Aug 08, 2008	5.680	5.718	5.680	5.708	120,516	+0.03(+0.50%)
Aug 07, 2008	5.703	5.703	5.670	5.680	175,809	-0.03(-0.58%)
Aug 06, 2008	5.689	5.718	5.680	5.713	174,364	-0.01(-0.16%)
Aug 05, 2008	5.685	5.727	5.685	5.722	104,412	+0.04(+0.75%)
Aug 04, 2008	5.694	5.699	5.666	5.680	216,039	-0.00(-0.08%)
Aug 01, 2008	5.699	5.722	5.685	5.685	213,353	+0.01(+0.25%)
Jul 31, 2008	5.670	5.703	5.670	5.670	130,636	-0.00(-0.08%)
Jul 30, 2008	5.699	5.703	5.670	5.675	149,789	-0.02(-0.41%)
Jul 29, 2008	5.699	5.713	5.679	5.699	263,344	+0.00(+0.00%)
Jul 28, 2008	5.718	5.718	5.694	5.699	125,892	+0.00(+0.00%)
Jul 25, 2008	5.727	5.727	5.689	5.699	133,816	+0.01(+0.25%)
Jul 24, 2008	5.703	5.703	5.680	5.685	313,968	-0.01(-0.25%)
Jul 23, 2008	5.689	5.722	5.689	5.699	252,084	+0.01(+0.25%)
Jul 22, 2008	5.656	5.708	5.652	5.685	140,359	+0.03(+0.50%)
Jul 21, 2008	5.675	5.694	5.656	5.656	99,174	-0.01(-0.17%)
Jul 18, 2008	5.685	5.699	5.666	5.666	81,680	-0.03(-0.58%)
Jul 17, 2008	5.680	5.727	5.680	5.699	149,282	+0.02(+0.33%)
Jul 16, 2008	5.694	5.718	5.661	5.680	224,141	+0.00(+0.00%)
Jul 15, 2008	5.727	5.728	5.661	5.680	210,069	-0.06(-1.07%)
Jul 14, 2008	5.793	5.817	5.718	5.741	178,387	-0.05(-0.90%)
Jul 11, 2008	5.788	5.835	5.788	5.793	74,670	-0.06(-1.05%)
Jul 10, 2008	5.817	5.868	5.817	5.854	118,085	+0.00(+0.08%)
Jul 09, 2008	5.807	5.864	5.802	5.850	100,752	+0.05(+0.89%)
Jul 08, 2008	5.788	5.826	5.784	5.798	78,642	+0.01(+0.16%)
Jul 07, 2008	5.821	5.854	5.769	5.788	150,652	-0.06(-1.05%)
Jul 04, 2008	5.812	5.850	5.798	5.850	59,054	+0.00(+0.00%)
Jul 03, 2008	5.812	5.850	5.798	5.850	59,054	+0.02(+0.32%)
Jul 02, 2008	5.751	5.831	5.751	5.831	109,039	+0.06(+1.06%)