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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.549	5.626	5.549	5.626	84,896	+0.09(+1.55%)
Aug 30, 2007	5.508	5.540	5.501	5.540	50,760	+0.03(+0.57%)
Aug 29, 2007	5.481	5.508	5.436	5.508	101,742	+0.05(+0.91%)
Aug 28, 2007	5.499	5.499	5.423	5.459	101,742	-0.03(-0.49%)
Aug 27, 2007	5.472	5.504	5.468	5.486	24,826	-0.01(-0.25%)
Aug 24, 2007	5.481	5.499	5.468	5.499	35,244	+0.00(+0.00%)
Aug 23, 2007	5.477	5.517	5.463	5.499	105,954	-0.00(-0.08%)
Aug 22, 2007	5.436	5.508	5.436	5.504	64,060	+0.03(+0.58%)
Aug 21, 2007	5.427	5.472	5.414	5.472	41,450	+0.00(+0.08%)
Aug 20, 2007	5.504	5.504	5.427	5.468	40,563	-0.01(-0.16%)
Aug 17, 2007	5.346	5.481	5.346	5.477	119,475	+0.14(+2.62%)
Aug 16, 2007	5.418	5.418	5.332	5.337	138,538	-0.09(-1.58%)
Aug 15, 2007	5.463	5.463	5.414	5.423	140,533	-0.06(-1.15%)
Aug 14, 2007	5.508	5.508	5.477	5.486	32,140	-0.03(-0.49%)
Aug 13, 2007	5.535	5.535	5.513	5.513	15,516	-0.02(-0.41%)
Aug 10, 2007	5.581	5.581	5.535	5.535	46,327	-0.05(-0.97%)
Aug 09, 2007	5.585	5.590	5.563	5.590	30,145	+0.01(+0.16%)
Aug 08, 2007	5.612	5.612	5.572	5.581	81,792	-0.03(-0.56%)
Aug 07, 2007	5.594	5.612	5.572	5.612	64,725	+0.02(+0.32%)
Aug 06, 2007	5.599	5.612	5.594	5.594	49,208	-0.03(-0.48%)
Aug 03, 2007	5.621	5.621	5.603	5.621	36,352	+0.02(+0.32%)
Aug 02, 2007	5.572	5.603	5.572	5.603	37,239	+0.03(+0.57%)
Aug 01, 2007	5.572	5.594	5.549	5.572	80,019	-0.02(-0.32%)
Jul 31, 2007	5.626	5.653	5.585	5.590	85,561	-0.04(-0.64%)
Jul 30, 2007	5.581	5.671	5.581	5.626	50,538	+0.00(+0.08%)
Jul 27, 2007	5.535	5.639	5.535	5.621	34,579	+0.08(+1.38%)
Jul 26, 2007	5.576	5.590	5.535	5.545	59,848	-0.03(-0.49%)
Jul 25, 2007	5.567	5.590	5.567	5.572	14,407	+0.00(+0.00%)
Jul 24, 2007	5.594	5.613	5.563	5.572	78,246	-0.03(-0.48%)
Jul 23, 2007	5.585	5.657	5.585	5.599	73,369	+0.01(+0.16%)
Jul 20, 2007	5.576	5.648	5.576	5.590	43,223	-0.00(-0.08%)
Jul 19, 2007	5.572	5.608	5.572	5.594	81,127	+0.00(+0.08%)
Jul 18, 2007	5.567	5.594	5.567	5.590	43,888	-0.00(-0.08%)
Jul 17, 2007	5.603	5.612	5.581	5.594	53,198	-0.02(-0.40%)
Jul 16, 2007	5.594	5.621	5.594	5.617	146,739	+0.01(+0.16%)
Jul 13, 2007	5.594	5.608	5.567	5.608	114,155	+0.02(+0.32%)
Jul 12, 2007	5.603	5.603	5.572	5.590	93,541	-0.04(-0.72%)
Jul 11, 2007	5.599	5.631	5.594	5.630	81,792	+0.03(+0.48%)
Jul 10, 2007	5.590	5.621	5.590	5.603	127,676	+0.00(+0.00%)
Jul 09, 2007	5.603	5.603	5.572	5.603	267,545	+0.00(+0.00%)
Jul 06, 2007	5.599	5.617	5.581	5.603	49,652	-0.00(-0.08%)
Jul 05, 2007	5.617	5.630	5.594	5.608	36,352	-0.02(-0.40%)
Jul 03, 2007	5.630	5.644	5.630	5.630	25,491	+0.00(+0.08%)
Jul 02, 2007	5.648	5.662	5.621	5.626	114,377	+0.00(+0.08%)
Jun 29, 2007	5.617	5.635	5.608	5.621	106,397	+0.01(+0.16%)
Jun 28, 2007	5.599	5.653	5.599	5.612	77,581	+0.00(+0.08%)
Jun 27, 2007	5.576	5.608	5.563	5.608	118,588	+0.04(+0.65%)
Jun 26, 2007	5.554	5.573	5.554	5.572	46,992	+0.02(+0.33%)
Jun 25, 2007	5.563	5.567	5.545	5.554	44,553	+0.00(+0.08%)
Jun 22, 2007	5.535	5.554	5.531	5.549	160,926	+0.00(+0.00%)
Jun 21, 2007	5.572	5.572	5.540	5.549	91,546	-0.02(-0.40%)
Jun 20, 2007	5.594	5.603	5.572	5.572	107,727	-0.02(-0.40%)
Jun 19, 2007	5.626	5.671	5.535	5.594	142,306	-0.05(-0.88%)
Jun 18, 2007	5.635	5.662	5.621	5.644	53,420	+0.02(+0.32%)
Jun 15, 2007	5.653	5.657	5.603	5.626	74,699	+0.00(+0.08%)
Jun 14, 2007	5.630	5.662	5.608	5.621	111,052	+0.03(+0.48%)
Jun 13, 2007	5.563	5.617	5.563	5.594	156,271	+0.01(+0.24%)
Jun 12, 2007	5.599	5.630	5.581	5.581	102,407	-0.04(-0.72%)
Jun 11, 2007	5.635	5.657	5.608	5.621	181,540	-0.04(-0.64%)
Jun 08, 2007	5.671	5.684	5.653	5.657	159,817	-0.03(-0.48%)
Jun 07, 2007	5.743	5.757	5.684	5.685	130,780	-0.09(-1.48%)
Jun 06, 2007	5.757	5.770	5.748	5.770	76,251	+0.01(+0.24%)
Jun 05, 2007	5.761	5.770	5.752	5.757	44,553	+0.00(+0.00%)
Jun 04, 2007	5.757	5.775	5.748	5.757	229,862	-0.02(-0.39%)
Jun 01, 2007	5.811	5.811	5.770	5.779	98,639	-0.02(-0.39%)
May 31, 2007	5.797	5.811	5.775	5.802	58,075	-0.01(-0.16%)
May 30, 2007	5.775	5.811	5.775	5.811	84,674	+0.02(+0.31%)
May 29, 2007	5.788	5.806	5.779	5.793	86,447	+0.00(+0.08%)
May 25, 2007	5.784	5.811	5.784	5.788	46,105	-0.00(-0.08%)
May 24, 2007	5.820	5.829	5.793	5.793	83,787	-0.04(-0.70%)
May 23, 2007	5.833	5.838	5.820	5.833	44,553	-0.01(-0.10%)
May 22, 2007	5.842	5.851	5.838	5.839	56,301	-0.03(-0.44%)
May 21, 2007	5.865	5.869	5.847	5.865	134,548	+0.00(+0.00%)
May 18, 2007	5.878	5.878	5.856	5.865	42,780	-0.02(-0.38%)
May 17, 2007	5.878	5.892	5.865	5.887	58,518	+0.00(+0.00%)
May 16, 2007	5.883	5.896	5.874	5.887	46,327	-0.01(-0.23%)
May 15, 2007	5.896	5.901	5.874	5.901	138,094	-0.00(-0.08%)
May 14, 2007	5.901	5.914	5.892	5.905	35,465	+0.00(+0.08%)
May 11, 2007	5.905	5.919	5.892	5.901	65,390	-0.04(-0.68%)
May 10, 2007	5.937	5.941	5.928	5.941	16,624	+0.01(+0.15%)
May 09, 2007	5.923	5.937	5.905	5.932	58,075	-0.00(-0.08%)
May 08, 2007	5.928	5.941	5.914	5.937	45,662	+0.00(+0.00%)
May 07, 2007	5.910	5.941	5.905	5.937	59,848	+0.01(+0.23%)
May 04, 2007	5.919	5.937	5.914	5.923	66,941	+0.00(+0.08%)
May 03, 2007	5.960	5.969	5.919	5.919	115,263	-0.04(-0.68%)
May 02, 2007	5.960	5.978	5.960	5.960	45,440	-0.00(-0.08%)
May 01, 2007	5.978	5.982	5.960	5.964	94,427	-0.02(-0.38%)
Apr 30, 2007	5.969	5.996	5.960	5.987	65,833	+0.02(+0.30%)
Apr 27, 2007	5.932	5.969	5.932	5.969	53,420	+0.03(+0.53%)
Apr 26, 2007	5.937	5.951	5.937	5.937	73,591	+0.00(+0.00%)
Apr 25, 2007	5.910	5.937	5.910	5.937	59,848	+0.03(+0.46%)
Apr 24, 2007	5.892	5.923	5.892	5.910	74,478	+0.01(+0.15%)
Apr 23, 2007	5.887	5.910	5.887	5.901	43,667	+0.00(+0.08%)
Apr 20, 2007	5.869	5.901	5.869	5.896	36,574	+0.00(+0.08%)
Apr 19, 2007	5.842	5.892	5.842	5.892	68,493	+0.04(+0.62%)
Apr 18, 2007	5.856	5.856	5.838	5.856	43,888	+0.01(+0.15%)
Apr 17, 2007	5.878	5.887	5.847	5.847	70,709	-0.04(-0.69%)
Apr 16, 2007	5.883	5.887	5.874	5.887	56,966	-0.01(-0.15%)
Apr 13, 2007	5.905	5.905	5.878	5.896	78,911	-0.00(-0.08%)
Apr 12, 2007	5.865	5.901	5.865	5.901	97,974	+0.02(+0.31%)
Apr 11, 2007	5.878	5.901	5.865	5.883	37,904	+0.00(+0.08%)
Apr 10, 2007	5.865	5.892	5.851	5.878	88,442	+0.02(+0.39%)
Apr 09, 2007	5.874	5.878	5.847	5.856	71,153	-0.02(-0.31%)
Apr 05, 2007	5.892	5.919	5.874	5.874	78,689	-0.03(-0.46%)
Apr 04, 2007	5.910	5.919	5.892	5.901	28,150	-0.00(-0.08%)
Apr 03, 2007	5.914	5.932	5.901	5.905	80,906	-0.00(-0.08%)
Apr 02, 2007	5.905	5.910	5.892	5.910	34,579	+0.00(+0.08%)
Mar 30, 2007	5.896	5.905	5.869	5.905	80,684	+0.01(+0.23%)
Mar 29, 2007	5.887	5.892	5.865	5.892	50,760	-0.01(-0.15%)
Mar 28, 2007	5.883	5.901	5.869	5.901	42,780	+0.02(+0.31%)
Mar 27, 2007	5.878	5.883	5.860	5.883	27,485	+0.00(+0.08%)
Mar 26, 2007	5.883	5.896	5.869	5.878	41,228	+0.01(+0.23%)
Mar 23, 2007	5.923	5.937	5.851	5.865	223,212	-0.03(-0.46%)
Mar 22, 2007	5.887	5.905	5.883	5.892	67,385	+0.00(+0.08%)
Mar 21, 2007	5.887	5.910	5.883	5.887	52,312	-0.01(-0.15%)
Mar 20, 2007	5.874	5.896	5.874	5.896	34,135	+0.01(+0.15%)
Mar 19, 2007	5.878	5.896	5.874	5.887	84,674	-0.01(-0.15%)
Mar 16, 2007	5.905	5.905	5.869	5.896	56,301	-0.01(-0.15%)
Mar 15, 2007	5.905	5.905	5.892	5.905	12,634	+0.02(+0.31%)
Mar 14, 2007	5.887	5.905	5.874	5.887	54,528	-0.00(-0.08%)
Mar 13, 2007	5.905	5.928	5.874	5.892	95,757	-0.01(-0.23%)
Mar 12, 2007	5.896	5.910	5.887	5.905	83,122	+0.02(+0.38%)
Mar 09, 2007	5.892	5.905	5.883	5.883	31,475	-0.01(-0.15%)
Mar 08, 2007	5.923	5.923	5.892	5.892	28,594	+0.00(+0.00%)
Mar 07, 2007	5.928	5.937	5.892	5.892	121,470	-0.02(-0.38%)
Mar 06, 2007	5.919	5.932	5.910	5.914	33,027	-0.00(-0.08%)
Mar 05, 2007	5.905	5.919	5.892	5.919	106,840	+0.01(+0.23%)
Mar 02, 2007	5.905	5.905	5.892	5.905	54,971	+0.01(+0.23%)
Mar 01, 2007	5.883	5.901	5.883	5.892	131,445	+0.02(+0.38%)
Feb 28, 2007	5.874	5.892	5.856	5.869	65,611	-0.01(-0.13%)
Feb 27, 2007	5.829	5.878	5.829	5.877	172,009	+0.05(+0.83%)
Feb 26, 2007	5.833	5.856	5.824	5.829	282,396	-0.00(-0.08%)
Feb 23, 2007	5.829	5.833	5.820	5.833	126,125	+0.01(+0.16%)
Feb 22, 2007	5.838	5.838	5.824	5.824	50,095	-0.01(-0.23%)
Feb 21, 2007	5.838	5.851	5.829	5.838	17,732	-0.01(-0.23%)
Feb 20, 2007	5.887	5.896	5.824	5.851	130,115	-0.04(-0.61%)
Feb 16, 2007	5.865	5.887	5.865	5.887	67,828	+0.01(+0.23%)
Feb 15, 2007	5.860	5.896	5.860	5.874	59,405	+0.01(+0.23%)
Feb 14, 2007	5.865	5.883	5.838	5.860	52,312	+0.02(+0.31%)
Feb 13, 2007	5.829	5.878	5.829	5.842	49,208	-0.05(-0.77%)
Feb 12, 2007	5.869	5.887	5.860	5.887	76,473	+0.03(+0.46%)
Feb 09, 2007	5.869	5.883	5.860	5.860	21,501	-0.01(-0.15%)
Feb 08, 2007	5.842	5.883	5.842	5.869	126,346	+0.01(+0.23%)
Feb 07, 2007	5.874	5.887	5.856	5.856	48,100	-0.02(-0.31%)
Feb 06, 2007	5.865	5.874	5.847	5.874	70,931	+0.02(+0.31%)
Feb 05, 2007	5.856	5.887	5.847	5.856	106,175	+0.01(+0.15%)
Feb 02, 2007	5.847	5.865	5.847	5.847	60,291	+0.00(+0.00%)
Feb 01, 2007	5.851	5.887	5.847	5.847	75,586	+0.00(+0.00%)
Jan 31, 2007	5.847	5.869	5.842	5.847	43,445	-0.01(-0.23%)
Jan 30, 2007	5.865	5.869	5.833	5.860	117,480	-0.00(-0.08%)
Jan 29, 2007	5.824	5.869	5.824	5.865	98,860	+0.04(+0.70%)
Jan 26, 2007	5.815	5.842	5.802	5.824	35,465	-0.01(-0.15%)
Jan 25, 2007	5.838	5.838	5.811	5.833	74,256	+0.01(+0.16%)
Jan 24, 2007	5.833	5.851	5.815	5.824	82,679	-0.03(-0.54%)
Jan 23, 2007	5.860	5.860	5.824	5.856	44,775	+0.02(+0.39%)
Jan 22, 2007	5.833	5.869	5.824	5.833	44,110	-0.00(-0.08%)
Jan 19, 2007	5.847	5.865	5.829	5.838	53,863	-0.03(-0.46%)
Jan 18, 2007	5.856	5.865	5.829	5.865	64,060	+0.01(+0.23%)
Jan 17, 2007	5.833	5.851	5.829	5.851	69,158	+0.01(+0.23%)
Jan 16, 2007	5.806	5.847	5.806	5.838	91,989	+0.02(+0.31%)
Jan 12, 2007	5.811	5.820	5.793	5.820	41,893	+0.02(+0.39%)
Jan 11, 2007	5.815	5.815	5.793	5.797	22,831	-0.04(-0.70%)
Jan 10, 2007	5.847	5.847	5.802	5.838	97,974	-0.01(-0.23%)
Jan 09, 2007	5.815	5.860	5.811	5.851	63,838	+0.04(+0.62%)
Jan 08, 2007	5.824	5.842	5.811	5.815	36,795	-0.00(-0.08%)
Jan 05, 2007	5.806	5.824	5.806	5.820	43,223	-0.02(-0.31%)
Jan 04, 2007	5.860	5.860	5.824	5.838	109,057	-0.02(-0.31%)
Jan 03, 2007	5.833	5.874	5.824	5.856	45,440	+0.00(+0.00%)
Dec 29, 2006	5.797	5.856	5.784	5.856	213,459	+0.06(+1.01%)
Dec 28, 2006	5.797	5.811	5.770	5.797	94,206	-0.01(-0.23%)
Dec 27, 2006	5.775	5.816	5.775	5.811	101,299	-0.01(-0.15%)
Dec 26, 2006	5.820	5.842	5.811	5.820	111,938	-0.02(-0.39%)
Dec 22, 2006	5.797	5.851	5.796	5.842	91,767	+0.05(+0.86%)
Dec 21, 2006	5.775	5.806	5.775	5.793	109,278	+0.03(+0.47%)
Dec 20, 2006	5.775	5.797	5.757	5.766	108,613	-0.01(-0.16%)
Dec 19, 2006	5.779	5.811	5.775	5.775	123,465	-0.01(-0.23%)
Dec 18, 2006	5.784	5.815	5.779	5.788	62,286	-0.01(-0.16%)
Dec 15, 2006	5.784	5.824	5.779	5.797	82,457	+0.00(+0.08%)
Dec 14, 2006	5.811	5.811	5.793	5.793	62,508	-0.02(-0.39%)
Dec 13, 2006	5.887	5.887	5.788	5.815	120,362	-0.06(-1.07%)
Dec 12, 2006	5.865	5.905	5.856	5.878	35,909	-0.01(-0.15%)
Dec 11, 2006	5.842	5.887	5.838	5.887	100,634	+0.04(+0.62%)
Dec 08, 2006	5.842	5.860	5.842	5.851	57,853	-0.01(-0.15%)
Dec 07, 2006	5.851	5.870	5.847	5.860	28,150	+0.01(+0.23%)
Dec 06, 2006	5.878	5.883	5.829	5.847	70,709	-0.04(-0.61%)
Dec 05, 2006	5.905	5.910	5.869	5.883	81,792	-0.02(-0.31%)
Dec 04, 2006	5.842	5.910	5.842	5.901	127,676	+0.05(+0.85%)
Dec 01, 2006	5.847	5.860	5.833	5.851	80,019	+0.01(+0.15%)
Nov 30, 2006	5.842	5.860	5.838	5.842	77,359	+0.01(+0.23%)
Nov 29, 2006	5.820	5.847	5.806	5.829	84,009	+0.01(+0.16%)
Nov 28, 2006	5.797	5.824	5.797	5.820	123,908	+0.02(+0.39%)
Nov 27, 2006	5.784	5.815	5.784	5.797	58,296	-0.00(-0.08%)
Nov 24, 2006	5.802	5.811	5.793	5.802	36,795	+0.00(+0.00%)
Nov 22, 2006	5.766	5.811	5.766	5.802	121,027	-0.01(-0.16%)
Nov 21, 2006	5.784	5.815	5.784	5.811	62,730	+0.01(+0.23%)
Nov 20, 2006	5.820	5.833	5.779	5.797	136,321	-0.04(-0.62%)
Nov 17, 2006	5.838	5.838	5.779	5.833	70,931	+0.01(+0.16%)
Nov 16, 2006	5.829	5.860	5.815	5.824	68,271	-0.03(-0.46%)
Nov 15, 2006	5.865	5.883	5.838	5.851	93,762	-0.02(-0.31%)
Nov 14, 2006	5.824	5.878	5.824	5.869	90,437	+0.05(+0.85%)
Nov 13, 2006	5.824	5.829	5.797	5.820	39,899	+0.01(+0.16%)
Nov 10, 2006	5.797	5.833	5.788	5.811	79,133	+0.00(+0.08%)
Nov 09, 2006	5.806	5.829	5.806	5.806	69,601	-0.01(-0.23%)
Nov 08, 2006	5.820	5.842	5.802	5.820	57,853	-0.00(-0.08%)
Nov 07, 2006	5.842	5.847	5.811	5.824	99,304	-0.03(-0.46%)
Nov 06, 2006	5.815	5.851	5.802	5.851	22,387	+0.03(+0.46%)
Nov 03, 2006	5.860	5.860	5.820	5.824	31,475	-0.05(-0.92%)
Nov 02, 2006	5.833	5.878	5.833	5.878	62,065	+0.00(+0.00%)
Nov 01, 2006	5.842	5.887	5.833	5.878	129,671	+0.02(+0.31%)
Oct 31, 2006	5.820	5.860	5.820	5.860	125,016	+0.01(+0.15%)
Oct 30, 2006	5.802	5.851	5.802	5.851	50,982	+0.04(+0.70%)
Oct 27, 2006	5.820	5.829	5.806	5.811	70,931	+0.00(+0.08%)
Oct 26, 2006	5.757	5.806	5.757	5.806	131,666	+0.06(+1.02%)
Oct 25, 2006	5.729	5.752	5.729	5.748	33,914	-0.01(-0.16%)
Oct 24, 2006	5.748	5.757	5.720	5.757	50,538	-0.00(-0.08%)
Oct 23, 2006	5.729	5.761	5.702	5.761	77,803	+0.00(+0.08%)
Oct 20, 2006	5.752	5.757	5.734	5.757	47,435	+0.01(+0.16%)
Oct 19, 2006	5.702	5.748	5.666	5.748	90,881	+0.02(+0.39%)
Oct 18, 2006	5.720	5.729	5.693	5.725	74,921	+0.00(+0.08%)
Oct 17, 2006	5.689	5.738	5.689	5.720	70,266	+0.03(+0.56%)
Oct 16, 2006	5.671	5.738	5.671	5.689	96,200	-0.02(-0.39%)
Oct 13, 2006	5.797	5.797	5.711	5.711	82,679	-0.09(-1.48%)
Oct 12, 2006	5.820	5.820	5.752	5.797	105,510	-0.04(-0.70%)
Oct 11, 2006	5.865	5.883	5.820	5.838	54,971	-0.01(-0.23%)
Oct 10, 2006	5.860	5.874	5.838	5.851	24,382	+0.01(+0.15%)
Oct 09, 2006	5.838	5.856	5.838	5.842	9,531	-0.00(-0.08%)
Oct 06, 2006	5.869	5.869	5.842	5.847	32,805	-0.02(-0.31%)
Oct 05, 2006	5.842	5.878	5.820	5.865	69,601	-0.00(-0.08%)
Oct 04, 2006	5.842	5.869	5.833	5.869	64,060	+0.00(+0.00%)
Oct 03, 2006	5.856	5.869	5.842	5.869	41,450	+0.01(+0.23%)
Oct 02, 2006	5.806	5.856	5.806	5.856	42,337	+0.01(+0.15%)
Sep 29, 2006	5.860	5.860	5.824	5.847	76,251	+0.00(+0.08%)
Sep 28, 2006	5.865	5.865	5.827	5.842	46,992	-0.01(-0.23%)
Sep 27, 2006	5.824	5.856	5.797	5.856	133,440	+0.04(+0.62%)
Sep 26, 2006	5.829	5.829	5.802	5.820	71,374	-0.01(-0.15%)
Sep 25, 2006	5.824	5.838	5.806	5.829	31,032	+0.01(+0.16%)
Sep 22, 2006	5.820	5.820	5.775	5.820	52,755	+0.03(+0.47%)
Sep 21, 2006	5.757	5.793	5.757	5.793	31,697	+0.00(+0.08%)
Sep 20, 2006	5.743	5.788	5.743	5.788	41,007	+0.03(+0.47%)
Sep 19, 2006	5.770	5.784	5.734	5.761	102,185	+0.00(+0.08%)
Sep 18, 2006	5.748	5.775	5.729	5.757	101,299	-0.01(-0.23%)
Sep 15, 2006	5.775	5.788	5.729	5.770	72,483	-0.01(-0.16%)
Sep 14, 2006	5.797	5.806	5.748	5.779	75,143	+0.02(+0.31%)
Sep 13, 2006	5.820	5.820	5.761	5.761	61,843	-0.05(-0.93%)
Sep 12, 2006	5.847	5.865	5.815	5.815	41,893	-0.00(-0.08%)
Sep 11, 2006	5.788	5.833	5.788	5.820	49,652	+0.01(+0.23%)
Sep 08, 2006	5.784	5.820	5.784	5.806	33,692	+0.00(+0.00%)
Sep 07, 2006	5.802	5.829	5.780	5.806	91,989	-0.01(-0.23%)
Sep 06, 2006	5.838	5.838	5.784	5.820	106,619	-0.00(-0.08%)
Sep 05, 2006	5.883	5.883	5.820	5.824	139,868	-0.03(-0.46%)