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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2008	5.979	5.997	5.960	5.965	58,373	+0.01(+0.16%)
Apr 30, 2008	5.969	5.993	5.955	5.955	27,532	-0.01(-0.23%)
Apr 29, 2008	5.993	5.993	5.965	5.969	27,064	-0.00(-0.08%)
Apr 28, 2008	5.960	5.974	5.941	5.974	66,186	+0.01(+0.23%)
Apr 25, 2008	5.965	6.002	5.960	5.960	38,060	-0.02(-0.39%)
Apr 24, 2008	6.002	6.007	5.969	5.983	40,749	+0.00(+0.00%)
Apr 23, 2008	5.979	5.997	5.974	5.983	70,760	+0.01(+0.16%)
Apr 22, 2008	6.049	6.049	5.974	5.974	103,250	-0.07(-1.23%)
Apr 21, 2008	6.030	6.053	6.007	6.049	71,240	+0.00(+0.00%)
Apr 18, 2008	6.016	6.053	6.016	6.049	50,818	+0.04(+0.70%)
Apr 17, 2008	5.993	6.025	5.983	6.007	61,945	-0.00(-0.08%)
Apr 16, 2008	5.974	6.039	5.974	6.011	72,690	+0.02(+0.31%)
Apr 15, 2008	6.021	6.044	5.983	5.993	84,194	-0.03(-0.46%)
Apr 14, 2008	6.021	6.063	6.011	6.021	79,843	-0.04(-0.69%)
Apr 11, 2008	6.016	6.063	5.997	6.063	74,191	+0.02(+0.39%)
Apr 10, 2008	6.016	6.058	5.983	6.039	101,316	+0.05(+0.86%)
Apr 09, 2008	5.951	5.993	5.927	5.988	80,838	+0.06(+1.02%)
Apr 08, 2008	5.951	5.983	5.927	5.927	58,967	-0.05(-0.78%)
Apr 07, 2008	5.946	6.002	5.941	5.974	87,056	+0.02(+0.39%)
Apr 04, 2008	5.937	5.960	5.927	5.951	60,253	+0.02(+0.39%)
Apr 03, 2008	5.918	5.960	5.918	5.927	58,109	+0.00(+0.08%)
Apr 02, 2008	5.937	5.951	5.923	5.923	73,119	-0.03(-0.47%)
Apr 01, 2008	5.927	5.951	5.923	5.951	76,978	+0.01(+0.16%)
Mar 31, 2008	5.890	5.941	5.890	5.941	85,127	+0.02(+0.39%)
Mar 28, 2008	5.913	5.937	5.909	5.918	64,542	+0.00(+0.08%)
Mar 27, 2008	5.923	5.951	5.899	5.913	57,466	+0.03(+0.48%)
Mar 26, 2008	5.830	5.923	5.830	5.885	274,641	+0.10(+1.77%)
Mar 25, 2008	5.769	5.788	5.764	5.783	64,113	+0.02(+0.40%)
Mar 24, 2008	5.699	5.760	5.694	5.760	85,770	+0.08(+1.40%)
Mar 21, 2008	5.694	5.708	5.666	5.680	68,187	+0.00(+0.00%)
Mar 20, 2008	5.694	5.708	5.666	5.680	68,187	-0.02(-0.33%)
Mar 19, 2008	5.657	5.727	5.657	5.699	62,397	+0.04(+0.66%)
Mar 18, 2008	5.592	5.713	5.592	5.662	147,310	+0.05(+0.83%)
Mar 17, 2008	5.685	5.694	5.610	5.615	202,823	-0.08(-1.39%)
Mar 14, 2008	5.741	5.764	5.694	5.694	122,008	-0.04(-0.73%)
Mar 13, 2008	5.713	5.764	5.713	5.736	82,125	-0.03(-0.49%)
Mar 12, 2008	5.825	5.842	5.755	5.764	192,340	-0.11(-1.90%)
Mar 11, 2008	5.904	6.016	5.848	5.876	150,098	-0.01(-0.24%)
Mar 10, 2008	5.923	5.942	5.876	5.890	112,788	-0.05(-0.79%)
Mar 07, 2008	5.881	5.937	5.848	5.937	130,478	+0.05(+0.79%)
Mar 06, 2008	5.890	5.937	5.816	5.890	126,082	+0.02(+0.40%)
Mar 05, 2008	5.830	5.899	5.830	5.867	70,975	+0.08(+1.45%)
Mar 04, 2008	5.816	5.885	5.606	5.783	294,406	-0.00(-0.08%)
Mar 03, 2008	5.680	5.848	5.680	5.788	185,907	+0.08(+1.47%)
Feb 29, 2008	5.816	5.825	5.676	5.704	212,273	-0.12(-2.00%)
Feb 28, 2008	5.918	5.941	5.769	5.820	242,691	-0.14(-2.27%)
Feb 27, 2008	6.016	6.016	5.932	5.955	117,934	-0.05(-0.85%)
Feb 26, 2008	5.988	6.011	5.955	6.007	137,447	+0.01(+0.23%)
Feb 25, 2008	5.876	5.993	5.876	5.993	126,511	+0.08(+1.42%)
Feb 22, 2008	5.951	5.951	5.853	5.909	210,710	-0.00(-0.08%)
Feb 21, 2008	6.007	6.007	5.913	5.913	163,169	-0.09(-1.55%)
Feb 20, 2008	6.067	6.067	5.997	6.007	87,271	-0.05(-0.85%)
Feb 19, 2008	6.072	6.095	5.988	6.058	281,970	+0.06(+0.93%)
Feb 18, 2008	5.909	6.049	5.891	6.002	0	+0.00(+0.00%)
Feb 15, 2008	5.909	6.049	5.891	6.002	313,557	+0.05(+0.78%)
Feb 14, 2008	6.086	6.086	5.951	5.955	402,263	-0.15(-2.44%)
Feb 13, 2008	6.296	6.310	6.081	6.105	209,923	-0.19(-3.04%)
Feb 12, 2008	6.245	6.319	6.245	6.296	238,012	+0.04(+0.60%)
Feb 11, 2008	6.249	6.259	6.221	6.259	71,832	+0.02(+0.30%)
Feb 08, 2008	6.249	6.254	6.221	6.240	54,893	+0.00(+0.00%)
Feb 07, 2008	6.193	6.245	6.193	6.240	87,271	-0.01(-0.15%)
Feb 06, 2008	6.235	6.254	6.235	6.249	80,838	+0.00(+0.07%)
Feb 05, 2008	6.245	6.249	6.212	6.245	54,249	+0.01(+0.22%)
Feb 04, 2008	6.231	6.240	6.203	6.231	102,780	+0.00(+0.08%)
Feb 01, 2008	6.217	6.240	6.193	6.226	75,477	+0.03(+0.45%)
Jan 31, 2008	6.151	6.217	6.151	6.198	273,178	-0.01(-0.15%)
Jan 30, 2008	6.217	6.221	6.179	6.207	146,452	-0.01(-0.22%)
Jan 29, 2008	6.179	6.231	6.179	6.221	62,183	+0.00(+0.07%)
Jan 28, 2008	6.175	6.221	6.175	6.217	67,329	+0.01(+0.23%)
Jan 25, 2008	6.226	6.226	6.170	6.203	200,917	-0.04(-0.67%)
Jan 24, 2008	6.249	6.263	6.207	6.245	118,577	+0.00(+0.00%)
Jan 23, 2008	6.231	6.259	6.207	6.245	78,051	+0.05(+0.83%)
Jan 22, 2008	6.161	6.203	6.063	6.193	100,565	+0.02(+0.38%)
Jan 21, 2008	6.245	6.245	6.156	6.170	0	+0.00(+0.00%)
Jan 18, 2008	6.245	6.245	6.156	6.170	172,612	-0.06(-0.90%)
Jan 17, 2008	6.296	6.296	6.226	6.226	91,345	-0.07(-1.18%)
Jan 16, 2008	6.305	6.329	6.296	6.301	64,113	-0.03(-0.52%)
Jan 15, 2008	6.287	6.333	6.287	6.333	72,047	+0.03(+0.44%)
Jan 14, 2008	6.268	6.314	6.268	6.305	81,696	+0.04(+0.60%)
Jan 11, 2008	6.254	6.291	6.240	6.268	103,550	+0.01(+0.22%)
Jan 10, 2008	6.198	6.259	6.198	6.254	76,978	+0.06(+0.90%)
Jan 09, 2008	6.212	6.249	6.198	6.198	112,359	-0.01(-0.23%)
Jan 08, 2008	6.226	6.249	6.211	6.212	168,037	-0.00(-0.08%)
Jan 07, 2008	6.207	6.245	6.198	6.217	135,517	+0.02(+0.38%)
Jan 04, 2008	6.165	6.240	6.165	6.193	176,901	-0.02(-0.30%)
Jan 03, 2008	6.058	6.212	6.058	6.212	219,786	+0.17(+2.86%)
Jan 02, 2008	6.002	6.053	5.997	6.039	156,531	+0.05(+0.86%)
Jan 01, 2008	5.909	6.007	5.909	5.988	255,167	+0.00(+0.00%)
Dec 31, 2007	5.909	6.007	5.909	5.988	255,167	+0.04(+0.63%)
Dec 28, 2007	5.895	5.965	5.895	5.951	285,926	+0.06(+0.95%)
Dec 27, 2007	5.890	5.923	5.876	5.895	256,239	+0.01(+0.24%)
Dec 26, 2007	5.885	5.918	5.876	5.881	346,512	-0.00(-0.08%)
Dec 24, 2007	5.820	5.885	5.820	5.885	232,223	+0.07(+1.20%)
Dec 21, 2007	5.857	5.862	5.783	5.816	432,711	-0.04(-0.72%)
Dec 20, 2007	5.834	5.867	5.834	5.857	330,859	+0.01(+0.16%)
Dec 19, 2007	5.871	5.895	5.839	5.848	334,933	-0.03(-0.48%)
Dec 18, 2007	5.848	5.890	5.844	5.876	413,413	+0.01(+0.24%)
Dec 17, 2007	5.881	5.899	5.853	5.862	283,042	-0.01(-0.16%)
Dec 14, 2007	5.848	5.895	5.839	5.871	168,753	+0.02(+0.40%)
Dec 13, 2007	5.904	5.909	5.848	5.848	206,277	-0.05(-0.79%)
Dec 12, 2007	5.923	5.997	5.890	5.895	329,572	-0.07(-1.10%)
Dec 11, 2007	6.016	6.035	5.955	5.960	258,168	-0.06(-0.93%)
Dec 10, 2007	5.993	6.049	5.965	6.016	253,022	+0.02(+0.39%)
Dec 07, 2007	6.077	6.077	5.988	5.993	152,242	-0.04(-0.70%)
Dec 06, 2007	6.007	6.058	6.002	6.035	210,351	+0.03(+0.54%)
Dec 05, 2007	6.016	6.016	5.974	6.002	166,394	+0.04(+0.63%)
Dec 04, 2007	5.983	6.011	5.955	5.965	162,749	-0.01(-0.23%)
Dec 03, 2007	5.904	6.002	5.904	5.979	179,689	+0.07(+1.26%)
Nov 30, 2007	5.881	5.941	5.876	5.904	189,338	+0.03(+0.56%)
Nov 29, 2007	5.881	5.937	5.871	5.871	292,262	-0.03(-0.47%)
Nov 28, 2007	5.885	5.937	5.806	5.899	252,593	+0.00(+0.00%)
Nov 27, 2007	5.937	6.011	5.899	5.899	330,001	-0.06(-1.02%)
Nov 26, 2007	5.974	5.988	5.946	5.960	91,131	-0.01(-0.16%)
Nov 23, 2007	6.016	6.016	5.969	5.969	59,181	-0.00(-0.08%)
Nov 21, 2007	6.039	6.039	5.974	5.974	137,447	+0.00(+0.08%)
Nov 20, 2007	5.909	6.025	5.899	5.969	119,435	+0.05(+0.79%)
Nov 19, 2007	5.830	5.969	5.830	5.923	222,145	+0.09(+1.60%)
Nov 16, 2007	5.844	5.858	5.792	5.830	143,451	+0.02(+0.40%)
Nov 15, 2007	5.802	5.825	5.769	5.806	215,069	-0.02(-0.40%)
Nov 14, 2007	5.923	5.937	5.830	5.830	168,753	-0.06(-0.95%)
Nov 13, 2007	5.895	5.923	5.876	5.885	106,140	-0.02(-0.39%)
Nov 12, 2007	5.946	5.955	5.909	5.909	49,532	-0.04(-0.63%)
Nov 09, 2007	5.988	6.002	5.946	5.946	98,635	-0.07(-1.24%)
Nov 08, 2007	6.072	6.086	6.007	6.021	65,828	-0.03(-0.54%)
Nov 07, 2007	6.077	6.077	6.053	6.053	69,474	-0.03(-0.46%)
Nov 06, 2007	6.049	6.105	6.049	6.081	99,279	+0.03(+0.46%)
Nov 05, 2007	6.067	6.147	6.035	6.053	149,671	-0.11(-1.74%)
Nov 02, 2007	6.175	6.184	6.151	6.161	59,610	+0.00(+0.00%)
Nov 01, 2007	6.184	6.189	6.151	6.161	110,214	-0.01(-0.23%)
Oct 31, 2007	6.161	6.203	6.156	6.175	216,141	-0.00(-0.08%)
Oct 30, 2007	6.203	6.217	6.179	6.179	78,908	-0.00(-0.08%)
Oct 29, 2007	6.221	6.221	6.161	6.184	117,291	-0.01(-0.23%)
Oct 26, 2007	6.268	6.268	6.198	6.198	165,536	-0.05(-0.75%)
Oct 25, 2007	6.277	6.291	6.217	6.245	64,542	-0.03(-0.52%)
Oct 24, 2007	6.333	6.333	6.273	6.277	49,746	-0.04(-0.59%)
Oct 23, 2007	6.343	6.343	6.277	6.315	97,992	-0.00(-0.07%)
Oct 22, 2007	6.291	6.343	6.268	6.319	124,152	+0.06(+0.89%)
Oct 19, 2007	6.310	6.310	6.259	6.263	38,167	+0.01(+0.15%)
Oct 18, 2007	6.291	6.305	6.249	6.254	41,598	+0.00(+0.00%)
Oct 17, 2007	6.207	6.277	6.207	6.254	31,949	+0.03(+0.52%)
Oct 16, 2007	6.291	6.291	6.184	6.221	56,608	-0.01(-0.15%)
Oct 15, 2007	6.235	6.296	6.226	6.231	43,957	-0.04(-0.60%)
Oct 12, 2007	6.282	6.301	6.249	6.268	114,074	+0.02(+0.37%)
Oct 11, 2007	6.259	6.338	6.245	6.245	70,975	-0.08(-1.25%)
Oct 10, 2007	6.291	6.347	6.291	6.324	43,314	+0.01(+0.22%)
Oct 09, 2007	6.338	6.343	6.287	6.310	47,173	+0.00(+0.00%)
Oct 08, 2007	6.277	6.333	6.277	6.310	71,403	+0.03(+0.45%)
Oct 05, 2007	6.277	6.296	6.245	6.282	84,698	-0.02(-0.37%)
Oct 04, 2007	6.277	6.305	6.259	6.305	109,142	+0.00(+0.00%)
Oct 03, 2007	6.315	6.356	6.296	6.305	75,049	-0.01(-0.15%)
Oct 02, 2007	6.319	6.338	6.282	6.315	66,472	-0.00(-0.07%)
Oct 01, 2007	6.338	6.338	6.291	6.319	69,045	-0.02(-0.29%)
Sep 28, 2007	6.268	6.408	6.259	6.338	143,879	+0.11(+1.72%)
Sep 27, 2007	6.268	6.268	6.227	6.231	24,658	+0.00(+0.00%)
Sep 26, 2007	6.240	6.268	6.226	6.231	35,809	+0.01(+0.15%)
Sep 25, 2007	6.254	6.263	6.221	6.221	106,998	-0.05(-0.82%)
Sep 24, 2007	6.263	6.324	6.263	6.273	58,323	-0.03(-0.44%)
Sep 21, 2007	6.137	6.343	6.137	6.301	191,911	+0.11(+1.73%)
Sep 20, 2007	6.259	6.259	6.193	6.193	75,692	-0.07(-1.04%)
Sep 19, 2007	6.287	6.291	6.254	6.259	69,045	-0.01(-0.22%)
Sep 18, 2007	6.259	6.305	6.235	6.273	95,634	+0.00(+0.00%)
Sep 17, 2007	6.259	6.282	6.226	6.273	97,135	+0.03(+0.52%)
Sep 14, 2007	6.221	6.254	6.193	6.240	103,353	+0.02(+0.30%)
Sep 13, 2007	6.315	6.338	6.203	6.221	156,959	-0.11(-1.77%)
Sep 12, 2007	6.394	6.394	6.333	6.333	110,643	-0.07(-1.09%)
Sep 11, 2007	6.403	6.459	6.398	6.403	129,513	-0.01(-0.15%)
Sep 10, 2007	6.408	6.431	6.380	6.412	54,464	+0.02(+0.36%)
Sep 07, 2007	6.389	6.412	6.356	6.389	115,790	+0.05(+0.81%)
Sep 06, 2007	6.319	6.361	6.301	6.338	54,035	+0.00(+0.07%)
Sep 05, 2007	6.291	6.333	6.231	6.333	90,058	+0.05(+0.74%)
Sep 04, 2007	6.296	6.338	6.277	6.287	85,127	-0.02(-0.37%)
Aug 31, 2007	6.333	6.366	6.240	6.310	123,080	-0.00(-0.07%)
Aug 30, 2007	6.296	6.319	6.280	6.315	60,253	+0.02(+0.30%)
Aug 29, 2007	6.245	6.296	6.240	6.296	69,474	+0.08(+1.28%)
Aug 28, 2007	6.226	6.249	6.207	6.217	95,634	-0.02(-0.37%)
Aug 27, 2007	6.221	6.273	6.217	6.240	105,497	+0.01(+0.22%)
Aug 24, 2007	6.221	6.249	6.207	6.226	83,411	+0.02(+0.30%)
Aug 23, 2007	6.189	6.235	6.184	6.207	123,723	+0.03(+0.45%)
Aug 22, 2007	6.156	6.184	6.133	6.179	52,534	+0.04(+0.68%)
Aug 21, 2007	6.114	6.147	6.095	6.137	99,064	+0.05(+0.84%)
Aug 20, 2007	6.109	6.114	6.067	6.086	68,616	-0.00(-0.08%)
Aug 17, 2007	6.016	6.109	5.997	6.091	89,415	+0.13(+2.19%)
Aug 16, 2007	5.997	6.011	5.899	5.960	229,007	-0.10(-1.69%)
Aug 15, 2007	6.039	6.100	6.039	6.063	129,727	-0.06(-0.91%)
Aug 14, 2007	6.137	6.158	6.119	6.119	73,548	-0.03(-0.46%)
Aug 13, 2007	6.128	6.170	6.128	6.147	64,756	-0.01(-0.15%)
Aug 10, 2007	6.193	6.207	6.147	6.156	140,234	-0.03(-0.53%)
Aug 09, 2007	6.203	6.231	6.189	6.189	38,167	-0.03(-0.52%)
Aug 08, 2007	6.235	6.240	6.207	6.221	25,731	-0.02(-0.37%)
Aug 07, 2007	6.268	6.273	6.226	6.245	55,107	-0.03(-0.45%)
Aug 06, 2007	6.235	6.273	6.217	6.273	105,068	+0.05(+0.75%)
Aug 03, 2007	6.231	6.249	6.221	6.226	84,483	-0.01(-0.15%)
Aug 02, 2007	6.203	6.245	6.184	6.235	114,289	+0.05(+0.75%)