BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	6.234	6.257	6.185	6.243	34,720	+0.03(+0.51%)
Aug 28, 2009	6.252	6.252	6.193	6.211	34,132	-0.02(-0.36%)
Aug 27, 2009	6.252	6.252	6.229	6.234	57,257	-0.02(-0.36%)
Aug 26, 2009	6.252	6.257	6.221	6.257	53,674	+0.00(+0.07%)
Aug 25, 2009	6.211	6.252	6.193	6.252	98,204	+0.03(+0.44%)
Aug 24, 2009	6.216	6.225	6.184	6.225	66,953	+0.02(+0.37%)
Aug 21, 2009	6.153	6.216	6.153	6.202	69,518	+0.05(+0.81%)
Aug 20, 2009	6.112	6.157	6.112	6.153	80,257	+0.01(+0.22%)
Aug 19, 2009	6.144	6.153	6.080	6.139	55,330	+0.04(+0.59%)
Aug 18, 2009	6.076	6.134	6.076	6.103	26,444	+0.01(+0.22%)
Aug 17, 2009	6.035	6.098	6.035	6.089	50,745	-0.01(-0.15%)
Aug 14, 2009	6.153	6.153	6.094	6.098	44,925	-0.05(-0.74%)
Aug 13, 2009	6.085	6.144	6.080	6.144	36,580	+0.09(+1.44%)
Aug 12, 2009	6.125	6.157	6.044	6.057	124,232	-0.10(-1.56%)
Aug 11, 2009	6.157	6.157	6.094	6.153	96,099	+0.01(+0.15%)
Aug 10, 2009	6.121	6.171	6.120	6.144	74,315	+0.03(+0.52%)
Aug 07, 2009	6.107	6.148	6.012	6.112	139,495	-0.00(-0.07%)
Aug 06, 2009	6.153	6.157	6.089	6.116	54,825	-0.03(-0.52%)
Aug 05, 2009	6.130	6.153	6.071	6.148	44,160	+0.03(+0.52%)
Aug 04, 2009	6.134	6.134	6.048	6.116	95,233	+0.00(+0.07%)
Aug 03, 2009	6.076	6.144	6.039	6.112	108,879	+0.05(+0.82%)
Jul 31, 2009	6.076	6.078	6.003	6.062	63,448	+0.00(+0.07%)
Jul 30, 2009	6.067	6.067	6.020	6.058	92,507	+0.05(+0.83%)
Jul 29, 2009	5.994	6.008	5.972	6.008	96,708	+0.01(+0.23%)
Jul 28, 2009	5.967	5.994	5.953	5.994	47,136	+0.05(+0.91%)
Jul 27, 2009	5.958	5.967	5.926	5.940	49,789	-0.02(-0.38%)
Jul 24, 2009	5.949	5.962	5.931	5.962	1,024	+0.01(+0.23%)
Jul 23, 2009	5.895	5.953	5.881	5.949	203,134	+0.06(+1.00%)
Jul 22, 2009	5.917	5.917	5.876	5.890	62,746	-0.01(-0.15%)
Jul 21, 2009	5.926	5.926	5.885	5.899	53,453	+0.00(+0.08%)
Jul 20, 2009	5.908	5.908	5.863	5.895	71,786	+0.01(+0.15%)
Jul 17, 2009	5.881	5.885	5.818	5.885	38,296	+0.00(+0.08%)
Jul 16, 2009	5.863	5.885	5.827	5.881	88,662	+0.01(+0.15%)
Jul 15, 2009	5.872	5.895	5.786	5.872	88,913	+0.01(+0.15%)
Jul 14, 2009	5.854	5.867	5.781	5.863	107,280	+0.04(+0.62%)
Jul 13, 2009	5.813	5.854	5.804	5.827	59,143	-0.01(-0.15%)
Jul 10, 2009	5.809	5.840	5.781	5.835	52,119	+0.01(+0.15%)
Jul 09, 2009	5.804	5.836	5.772	5.826	45,108	+0.04(+0.70%)
Jul 08, 2009	5.772	5.795	5.750	5.786	68,672	+0.02(+0.31%)
Jul 07, 2009	5.704	5.786	5.691	5.768	116,415	+0.06(+1.11%)
Jul 06, 2009	5.718	5.727	5.682	5.704	100,892	-0.01(-0.16%)
Jul 02, 2009	5.695	5.713	5.673	5.713	49,983	+0.05(+0.96%)
Jul 01, 2009	5.682	5.732	5.659	5.659	48,284	-0.01(-0.16%)
Jun 30, 2009	5.741	5.741	5.623	5.668	95,507	-0.08(-1.34%)
Jun 29, 2009	5.723	5.745	5.686	5.745	39,906	+0.04(+0.63%)
Jun 26, 2009	5.723	5.740	5.682	5.709	60,024	+0.01(+0.16%)
Jun 25, 2009	5.668	5.700	5.659	5.700	67,585	+0.02(+0.40%)
Jun 24, 2009	5.668	5.695	5.632	5.677	84,774	+0.01(+0.16%)
Jun 23, 2009	5.677	5.695	5.627	5.668	59,817	-0.01(-0.16%)
Jun 22, 2009	5.668	5.686	5.627	5.677	96,448	-0.02(-0.32%)
Jun 19, 2009	5.673	5.695	5.651	5.695	43,741	+0.05(+0.88%)
Jun 18, 2009	5.600	5.646	5.591	5.646	74,256	+0.03(+0.56%)
Jun 17, 2009	5.596	5.614	5.550	5.614	68,712	+0.05(+0.81%)
Jun 16, 2009	5.555	5.598	5.555	5.569	28,124	-0.01(-0.24%)
Jun 15, 2009	5.636	5.641	5.546	5.582	41,706	-0.01(-0.16%)
Jun 12, 2009	5.673	5.673	5.573	5.591	61,520	-0.08(-1.44%)
Jun 11, 2009	5.750	5.750	5.627	5.673	79,921	-0.09(-1.49%)
Jun 10, 2009	5.772	5.777	5.691	5.759	61,025	-0.01(-0.24%)
Jun 09, 2009	5.777	5.790	5.704	5.772	189,030	+0.11(+2.02%)
Jun 08, 2009	5.627	5.682	5.627	5.658	107,127	-0.00(-0.02%)
Jun 05, 2009	5.664	5.700	5.618	5.659	125,401	-0.05(-0.79%)
Jun 04, 2009	5.682	5.713	5.659	5.704	125,010	+0.00(+0.00%)
Jun 03, 2009	5.695	5.727	5.677	5.704	117,122	+0.03(+0.46%)
Jun 02, 2009	5.659	5.695	5.609	5.678	104,031	+0.05(+0.91%)
Jun 01, 2009	5.655	5.673	5.627	5.627	29,041	-0.01(-0.24%)
May 29, 2009	5.546	5.646	5.546	5.641	74,258	+0.04(+0.65%)
May 28, 2009	5.668	5.677	5.591	5.605	72,204	-0.06(-1.04%)
May 27, 2009	5.673	5.686	5.636	5.664	49,223	-0.00(-0.08%)
May 26, 2009	5.605	5.677	5.591	5.668	108,276	+0.03(+0.56%)
May 22, 2009	5.646	5.664	5.591	5.636	27,521	+0.00(+0.08%)
May 21, 2009	5.659	5.664	5.614	5.632	85,373	-0.03(-0.48%)
May 20, 2009	5.623	5.664	5.618	5.659	81,384	+0.05(+0.97%)
May 19, 2009	5.564	5.605	5.537	5.605	93,112	+0.05(+0.98%)
May 18, 2009	5.510	5.573	5.510	5.550	50,707	-0.00(-0.08%)
May 15, 2009	5.546	5.578	5.541	5.555	37,196	+0.01(+0.16%)
May 14, 2009	5.569	5.578	5.510	5.546	165,195	+0.00(+0.08%)
May 13, 2009	5.514	5.541	5.501	5.541	30,720	+0.00(+0.00%)
May 12, 2009	5.555	5.582	5.523	5.541	106,405	-0.01(-0.24%)
May 11, 2009	5.623	5.623	5.546	5.555	32,370	-0.05(-0.81%)
May 08, 2009	5.578	5.623	5.578	5.600	42,630	+0.05(+0.81%)
May 07, 2009	5.546	5.587	5.523	5.555	48,112	-0.00(-0.08%)
May 06, 2009	5.496	5.560	5.442	5.560	97,190	+0.06(+1.15%)
May 05, 2009	5.541	5.560	5.483	5.496	34,506	-0.05(-0.82%)
May 04, 2009	5.532	5.550	5.496	5.541	155,189	-0.01(-0.16%)
May 01, 2009	5.483	5.550	5.455	5.550	66,074	+0.07(+1.32%)
Apr 30, 2009	5.519	5.519	5.464	5.478	42,044	-0.00(-0.08%)
Apr 29, 2009	5.537	5.537	5.474	5.483	36,538	-0.03(-0.49%)
Apr 28, 2009	5.437	5.519	5.410	5.510	128,893	+0.08(+1.50%)
Apr 27, 2009	5.424	5.437	5.392	5.428	42,767	+0.02(+0.33%)
Apr 24, 2009	5.469	5.469	5.392	5.410	75,144	+0.00(+0.00%)
Apr 23, 2009	5.387	5.428	5.365	5.410	88,204	+0.04(+0.76%)
Apr 22, 2009	5.419	5.437	5.351	5.369	63,450	-0.03(-0.50%)
Apr 21, 2009	5.360	5.419	5.315	5.397	34,689	+0.05(+0.85%)
Apr 20, 2009	5.329	5.351	5.306	5.351	23,404	+0.03(+0.60%)
Apr 17, 2009	5.360	5.419	5.320	5.320	35,341	+0.00(+0.09%)
Apr 16, 2009	5.333	5.342	5.284	5.315	16,619	+0.01(+0.26%)
Apr 15, 2009	5.224	5.320	5.224	5.301	35,171	+0.08(+1.47%)
Apr 14, 2009	5.333	5.333	5.220	5.224	59,757	-0.05(-0.86%)
Apr 13, 2009	5.333	5.333	5.234	5.270	20,983	-0.07(-1.36%)
Apr 09, 2009	5.374	5.387	5.320	5.342	64,828	+0.00(+0.00%)
Apr 08, 2009	5.387	5.428	5.320	5.342	52,313	-0.05(-0.92%)
Apr 07, 2009	5.365	5.397	5.333	5.392	49,667	+0.07(+1.28%)
Apr 06, 2009	5.270	5.342	5.270	5.324	19,216	+0.05(+1.03%)
Apr 03, 2009	5.270	5.333	5.247	5.270	43,281	+0.04(+0.69%)
Apr 02, 2009	5.261	5.292	5.193	5.234	77,953	+0.01(+0.26%)
Apr 01, 2009	5.202	5.220	5.179	5.220	26,406	+0.03(+0.61%)
Mar 31, 2009	5.134	5.197	5.134	5.188	17,716	+0.04(+0.73%)
Mar 30, 2009	5.184	5.184	5.071	5.151	68,606	-0.01(-0.20%)
Mar 26, 2009	5.129	5.161	5.107	5.161	37,585	+0.05(+0.88%)
Mar 25, 2009	5.030	5.156	5.030	5.116	75,276	+0.10(+1.99%)
Mar 24, 2009	4.989	5.048	4.985	5.016	57,868	-0.03(-0.63%)
Mar 23, 2009	5.062	5.089	5.012	5.048	48,450	-0.01(-0.18%)
Mar 20, 2009	5.025	5.057	5.012	5.057	21,761	+0.05(+0.90%)
Mar 19, 2009	5.021	5.120	5.012	5.012	47,801	-0.04(-0.81%)
Mar 18, 2009	4.966	5.052	4.957	5.052	37,267	+0.07(+1.45%)
Mar 17, 2009	4.944	4.989	4.912	4.980	36,776	-0.00(-0.09%)
Mar 16, 2009	5.062	5.062	4.985	4.985	48,583	-0.00(-0.09%)
Mar 13, 2009	4.998	5.062	4.939	4.989	0	+0.03(+0.64%)
Mar 12, 2009	4.962	4.966	4.903	4.957	67,722	-0.02(-0.36%)
Mar 11, 2009	4.971	4.994	4.962	4.976	30,592	-0.00(-0.09%)
Mar 10, 2009	4.885	4.989	4.849	4.980	53,011	+0.02(+0.34%)
Mar 09, 2009	4.989	5.057	4.934	4.963	56,265	-0.10(-1.94%)
Mar 06, 2009	5.093	5.093	5.039	5.061	0	-0.01(-0.18%)
Mar 05, 2009	5.107	5.116	5.030	5.071	18,366	-0.05(-1.06%)
Mar 04, 2009	5.066	5.125	4.998	5.125	116,643	+0.02(+0.44%)
Mar 02, 2009	5.234	5.234	5.102	5.102	46,396	-0.14(-2.68%)
Feb 27, 2009	5.156	5.243	5.156	5.243	0	+0.07(+1.31%)
Feb 26, 2009	5.116	5.206	5.093	5.175	63,826	+0.05(+0.88%)
Feb 25, 2009	5.093	5.134	5.030	5.129	28,025	+0.08(+1.61%)
Feb 24, 2009	4.858	5.111	4.813	5.048	90,009	+0.10(+2.05%)
Feb 23, 2009	5.043	5.062	4.908	4.947	81,430	-0.08(-1.66%)
Feb 20, 2009	5.206	5.229	5.003	5.030	66,556	-0.23(-4.31%)
Feb 19, 2009	5.256	5.270	5.224	5.256	37,399	+0.02(+0.35%)
Feb 18, 2009	5.301	5.320	5.234	5.238	38,992	-0.05(-0.86%)
Feb 17, 2009	5.433	5.433	5.224	5.283	63,260	-0.15(-2.83%)
Feb 13, 2009	5.433	5.455	5.401	5.437	31,966	+0.00(+0.00%)
Feb 12, 2009	5.433	5.464	5.383	5.437	56,369	+0.00(+0.08%)
Feb 11, 2009	5.478	5.496	5.428	5.433	94,316	-0.06(-1.15%)
Feb 10, 2009	5.469	5.501	5.424	5.496	206,641	+0.02(+0.33%)
Feb 09, 2009	5.378	5.478	5.378	5.478	94,698	+0.10(+1.85%)
Feb 06, 2009	5.288	5.378	5.288	5.378	45,313	+0.08(+1.54%)
Feb 05, 2009	5.297	5.338	5.274	5.297	55,231	-0.01(-0.17%)
Feb 04, 2009	5.252	5.320	5.252	5.306	51,896	+0.04(+0.69%)
Feb 03, 2009	5.193	5.270	5.193	5.270	138,700	+0.04(+0.69%)
Feb 02, 2009	5.274	5.306	5.166	5.234	98,489	-0.03(-0.60%)
Jan 30, 2009	5.252	5.365	5.211	5.265	0	-0.02(-0.43%)
Jan 29, 2009	5.252	5.288	5.206	5.288	32,171	+0.05(+0.95%)
Jan 28, 2009	5.229	5.297	5.224	5.238	40,326	+0.03(+0.52%)
Jan 27, 2009	5.220	5.301	5.161	5.211	62,525	-0.00(-0.06%)
Jan 26, 2009	5.229	5.315	5.152	5.214	37,448	+0.03(+0.68%)
Jan 23, 2009	5.197	5.252	5.177	5.179	26,474	-0.03(-0.52%)
Jan 22, 2009	5.252	5.301	5.161	5.206	55,554	-0.04(-0.78%)
Jan 21, 2009	5.224	5.252	5.179	5.247	77,962	+0.03(+0.61%)
Jan 20, 2009	5.250	5.306	5.206	5.215	80,831	-0.03(-0.60%)
Jan 16, 2009	5.338	5.338	5.138	5.247	65,283	+0.10(+2.02%)
Jan 15, 2009	5.152	5.175	5.034	5.143	53,254	-0.00(-0.09%)
Jan 14, 2009	5.252	5.279	4.998	5.147	86,459	-0.11(-2.15%)
Jan 13, 2009	5.297	5.297	5.238	5.261	26,284	-0.04(-0.68%)
Jan 12, 2009	5.279	5.329	5.265	5.297	173,019	-0.02(-0.34%)
Jan 09, 2009	5.134	5.342	5.134	5.315	203,359	+0.14(+2.71%)
Jan 08, 2009	5.016	5.211	5.016	5.175	150,663	+0.13(+2.60%)
Jan 07, 2009	5.062	5.093	4.989	5.043	185,439	+0.00(+0.00%)
Jan 06, 2009	4.935	5.071	4.935	5.043	69,703	+0.12(+2.48%)
Jan 05, 2009	4.772	4.921	4.772	4.921	59,909	+0.17(+3.52%)
Jan 02, 2009	4.573	4.754	4.573	4.754	0	+0.20(+4.44%)
Jan 01, 2009	4.554	4.568	4.487	4.551	0	+0.00(+0.00%)
Dec 31, 2008	4.554	4.568	4.487	4.551	118,277	+0.02(+0.33%)
Dec 30, 2008	4.523	4.554	4.491	4.536	54,708	+0.01(+0.20%)
Dec 29, 2008	4.536	4.591	4.491	4.527	159,324	+0.00(+0.00%)
Dec 26, 2008	4.482	4.668	4.482	4.527	98,040	+0.05(+1.21%)
Dec 24, 2008	4.450	4.559	4.450	4.473	184,938	+0.02(+0.51%)
Dec 23, 2008	4.500	4.631	4.269	4.450	207,408	-0.03(-0.61%)
Dec 22, 2008	4.346	4.478	4.346	4.478	166,357	+0.09(+1.96%)
Dec 19, 2008	4.219	4.391	4.219	4.391	197,424	+0.14(+3.41%)
Dec 18, 2008	4.256	4.301	4.206	4.247	132,909	-0.04(-0.95%)
Dec 17, 2008	4.011	4.287	3.970	4.287	650,144	+0.31(+7.74%)
Dec 16, 2008	3.961	4.016	3.916	3.979	162,637	+0.04(+0.92%)
Dec 15, 2008	4.052	4.052	3.884	3.943	181,061	-0.09(-2.13%)
Dec 12, 2008	4.061	4.079	3.975	4.029	329,821	-0.06(-1.44%)
Dec 11, 2008	4.251	4.256	4.052	4.088	157,155	-0.19(-4.44%)
Dec 10, 2008	4.206	4.278	4.097	4.278	131,142	+0.07(+1.72%)
Dec 09, 2008	4.170	4.229	4.156	4.206	105,780	-0.08(-1.90%)
Dec 08, 2008	4.364	4.396	4.287	4.287	73,134	-0.01(-0.34%)
Dec 05, 2008	4.328	4.349	4.301	4.302	86,411	-0.04(-1.02%)
Dec 04, 2008	4.387	4.414	4.333	4.346	71,585	-0.05(-1.03%)
Dec 03, 2008	4.364	4.437	4.324	4.391	120,926	-0.03(-0.72%)
Dec 02, 2008	4.459	4.505	4.355	4.423	129,936	-0.01(-0.31%)
Dec 01, 2008	4.450	4.459	4.428	4.437	53,546	-0.09(-1.90%)
Nov 28, 2008	4.491	4.523	4.481	4.523	9,312	+0.02(+0.50%)
Nov 26, 2008	4.428	4.545	4.401	4.500	85,130	+0.02(+0.40%)
Nov 25, 2008	4.491	4.523	4.445	4.482	42,480	+0.11(+2.48%)
Nov 24, 2008	4.396	4.527	4.351	4.373	56,104	+0.07(+1.68%)
Nov 21, 2008	4.342	4.432	4.075	4.301	89,300	-0.03(-0.73%)
Nov 20, 2008	4.446	4.622	4.251	4.333	339,482	-0.19(-4.11%)
Nov 19, 2008	4.568	4.600	4.432	4.518	99,823	-0.05(-0.99%)
Nov 18, 2008	4.663	4.663	4.523	4.564	113,407	-0.14(-2.98%)
Nov 17, 2008	4.772	4.772	4.564	4.704	131,135	-0.05(-1.05%)
Nov 14, 2008	4.713	4.862	4.708	4.754	51,551	-0.02(-0.38%)
Nov 13, 2008	4.740	4.867	4.690	4.772	84,951	-0.03(-0.57%)
Nov 12, 2008	4.980	5.030	4.708	4.799	52,658	-0.20(-3.98%)
Nov 11, 2008	5.102	5.102	4.980	4.998	23,018	-0.10(-1.96%)
Nov 10, 2008	5.016	5.143	4.989	5.098	73,794	+0.12(+2.37%)
Nov 07, 2008	5.057	5.084	4.980	4.980	68,031	-0.07(-1.43%)
Nov 06, 2008	5.098	5.116	5.025	5.052	30,819	-0.03(-0.53%)
Nov 05, 2008	4.985	5.098	4.939	5.080	116,769	+0.05(+1.08%)
Nov 04, 2008	4.880	5.075	4.880	5.025	45,682	+0.07(+1.46%)
Nov 03, 2008	4.930	4.976	4.916	4.953	37,064	+0.04(+0.74%)
Oct 31, 2008	4.935	5.057	4.917	4.917	16,870	-0.04(-0.73%)
Oct 30, 2008	4.899	4.976	4.899	4.953	54,723	+0.01(+0.28%)
Oct 29, 2008	4.867	4.998	4.867	4.939	98,062	+0.07(+1.49%)
Oct 28, 2008	4.889	4.889	4.781	4.867	80,153	+0.02(+0.47%)
Oct 27, 2008	4.849	4.849	4.781	4.844	149,261	-0.06(-1.27%)
Oct 24, 2008	5.003	5.057	4.699	4.907	141,408	-0.11(-2.27%)
Oct 23, 2008	4.935	5.048	4.912	5.021	137,602	+0.13(+2.59%)
Oct 22, 2008	4.853	5.206	4.853	4.894	43,080	-0.01(-0.18%)
Oct 21, 2008	4.622	5.138	4.622	4.903	162,193	+0.24(+5.15%)
Oct 20, 2008	4.496	4.721	4.482	4.663	151,575	+0.24(+5.42%)
Oct 17, 2008	4.233	4.650	4.233	4.423	170,609	+0.01(+0.21%)
Oct 16, 2008	4.310	4.559	4.238	4.414	77,688	+0.14(+3.28%)
Oct 15, 2008	4.346	4.573	4.201	4.274	157,173	-0.20(-4.45%)
Oct 14, 2008	4.251	4.631	4.238	4.473	152,013	+0.42(+10.39%)
Oct 13, 2008	3.916	4.052	3.916	4.052	310,993	+0.24(+6.29%)
Oct 10, 2008	3.898	4.075	3.789	3.812	318,695	-0.51(-11.83%)
Oct 09, 2008	4.505	4.536	4.324	4.324	201,588	-0.20(-4.50%)
Oct 08, 2008	4.618	4.717	4.351	4.527	287,774	-0.29(-5.94%)
Oct 07, 2008	4.849	5.111	4.799	4.813	58,381	-0.07(-1.37%)
Oct 06, 2008	5.116	5.116	4.640	4.880	143,509	-0.22(-4.35%)
Oct 03, 2008	4.976	5.143	4.976	5.102	63,379	+0.06(+1.26%)
Oct 02, 2008	5.007	5.089	5.007	5.039	40,505	+0.02(+0.45%)
Oct 01, 2008	5.071	5.138	4.957	5.016	38,654	-0.02(-0.36%)
Sep 30, 2008	4.962	5.043	4.962	5.034	36,538	+0.11(+2.19%)
Sep 29, 2008	5.166	5.175	4.853	4.927	126,249	-0.25(-4.79%)
Sep 26, 2008	5.270	5.270	5.129	5.175	0	-0.13(-2.47%)
Sep 25, 2008	5.274	5.315	5.179	5.306	126,554	+0.04(+0.69%)
Sep 24, 2008	5.265	5.274	5.206	5.270	42,990	+0.00(+0.09%)
Sep 23, 2008	5.206	5.274	5.206	5.265	86,486	+0.04(+0.69%)
Sep 22, 2008	5.564	5.564	5.229	5.229	47,710	-0.29(-5.25%)
Sep 19, 2008	5.464	5.804	5.252	5.519	0	+0.26(+5.00%)
Sep 18, 2008	5.469	5.469	5.012	5.256	145,950	-0.21(-3.81%)
Sep 17, 2008	5.713	5.713	5.464	5.464	60,088	-0.30(-5.26%)
Sep 16, 2008	5.818	5.831	5.768	5.768	28,493	-0.07(-1.16%)
Sep 15, 2008	5.831	5.863	5.813	5.836	47,343	+0.00(+0.00%)
Sep 12, 2008	5.908	5.908	5.813	5.836	17,228	-0.04(-0.69%)
Sep 11, 2008	5.867	5.990	5.854	5.876	55,993	-0.02(-0.31%)
Sep 10, 2008	5.899	5.917	5.890	5.895	13,970	-0.01(-0.15%)
Sep 09, 2008	5.917	5.931	5.895	5.904	51,629	-0.02(-0.38%)
Sep 08, 2008	5.913	5.976	5.899	5.926	31,491	+0.01(+0.23%)
Sep 05, 2008	5.922	5.953	5.895	5.913	0	-0.00(-0.08%)
Sep 04, 2008	5.908	5.953	5.908	5.917	43,076	-0.00(-0.08%)
Sep 03, 2008	5.890	5.926	5.890	5.922	19,828	+0.02(+0.38%)