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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.193	6.211	6.188	6.202	44,616	+0.03(+0.51%)
Nov 27, 2009	6.175	6.175	6.057	6.170	60,746	-0.01(-0.15%)
Nov 25, 2009	6.216	6.238	6.175	6.179	109,800	-0.03(-0.51%)
Nov 24, 2009	6.175	6.211	6.170	6.211	34,349	+0.01(+0.22%)
Nov 23, 2009	6.166	6.216	6.166	6.197	45,520	+0.03(+0.49%)
Nov 20, 2009	6.193	6.207	6.159	6.167	36,116	-0.00(-0.05%)
Nov 19, 2009	6.234	6.234	6.157	6.170	41,292	-0.03(-0.51%)
Nov 18, 2009	6.247	6.247	6.175	6.202	65,513	-0.02(-0.36%)
Nov 17, 2009	6.211	6.225	6.148	6.225	47,735	+0.02(+0.29%)
Nov 16, 2009	6.225	6.264	6.170	6.207	129,043	-0.02(-0.29%)
Nov 13, 2009	6.229	6.276	6.225	6.225	49,273	-0.00(-0.07%)
Nov 12, 2009	6.392	6.392	6.216	6.229	87,220	-0.14(-2.27%)
Nov 11, 2009	6.483	6.483	6.365	6.374	36,129	-0.10(-1.61%)
Nov 10, 2009	6.492	6.492	6.424	6.478	34,718	-0.02(-0.28%)
Nov 09, 2009	6.460	6.501	6.456	6.496	44,360	+0.02(+0.30%)
Nov 06, 2009	6.483	6.487	6.435	6.477	67,015	-0.02(-0.37%)
Nov 05, 2009	6.442	6.501	6.388	6.501	78,201	+0.07(+1.06%)
Nov 04, 2009	6.370	6.437	6.305	6.433	34,448	+0.13(+2.01%)
Nov 03, 2009	6.360	6.360	6.306	6.306	21,389	-0.01(-0.14%)
Nov 02, 2009	6.315	6.442	6.315	6.315	64,020	+0.00(+0.00%)
Oct 30, 2009	6.338	6.379	6.270	6.315	54,514	-0.02(-0.36%)
Oct 29, 2009	6.293	6.374	6.288	6.338	79,091	+0.09(+1.38%)
Oct 28, 2009	6.338	6.359	6.234	6.252	63,388	-0.06(-1.00%)
Oct 27, 2009	6.424	6.424	6.315	6.315	64,514	-0.08(-1.24%)
Oct 26, 2009	6.496	6.496	6.392	6.394	45,721	-0.09(-1.43%)
Oct 23, 2009	6.501	6.502	6.474	6.487	36,781	+0.04(+0.56%)
Oct 22, 2009	6.469	6.487	6.410	6.451	92,387	+0.02(+0.35%)
Oct 21, 2009	6.410	6.519	6.379	6.428	88,336	+0.04(+0.64%)
Oct 20, 2009	6.347	6.415	6.288	6.388	134,753	+0.11(+1.77%)
Oct 19, 2009	6.134	6.293	6.134	6.277	95,067	+0.12(+1.95%)
Oct 16, 2009	6.211	6.211	6.116	6.157	95,990	-0.03(-0.44%)
Oct 15, 2009	6.293	6.329	6.111	6.184	122,796	-0.01(-0.15%)
Oct 14, 2009	6.338	6.360	6.139	6.193	162,409	-0.14(-2.15%)
Oct 13, 2009	6.338	6.410	6.328	6.329	88,828	-0.10(-1.48%)
Oct 12, 2009	6.501	6.528	6.229	6.424	119,608	-0.10(-1.46%)
Oct 09, 2009	6.655	6.655	6.505	6.519	111,243	-0.12(-1.77%)
Oct 08, 2009	6.623	6.682	6.609	6.637	75,162	+0.02(+0.27%)
Oct 07, 2009	6.569	6.632	6.569	6.618	52,328	+0.02(+0.26%)
Oct 06, 2009	6.623	6.628	6.560	6.602	71,077	+0.02(+0.29%)
Oct 05, 2009	6.523	6.609	6.519	6.582	76,668	+0.05(+0.76%)
Oct 02, 2009	6.618	6.632	6.532	6.532	65,824	-0.06(-0.96%)
Oct 01, 2009	6.605	6.682	6.564	6.596	50,834	+0.01(+0.21%)
Sep 30, 2009	6.546	6.582	6.546	6.582	63,554	+0.03(+0.41%)
Sep 29, 2009	6.560	6.560	6.537	6.555	35,606	-0.00(-0.07%)
Sep 28, 2009	6.546	6.560	6.546	6.560	35,122	+0.01(+0.14%)
Sep 25, 2009	6.542	6.551	6.519	6.551	73,299	+0.02(+0.28%)
Sep 24, 2009	6.551	6.551	6.496	6.532	61,713	+0.02(+0.28%)
Sep 23, 2009	6.501	6.546	6.492	6.514	85,884	-0.00(-0.07%)
Sep 22, 2009	6.542	6.542	6.501	6.519	64,243	+0.00(+0.00%)
Sep 21, 2009	6.510	6.519	6.478	6.519	24,298	+0.00(+0.00%)
Sep 18, 2009	6.519	6.519	6.487	6.519	63,403	-0.00(-0.07%)
Sep 17, 2009	6.546	6.546	6.446	6.523	115,239	+0.00(+0.07%)
Sep 16, 2009	6.519	6.528	6.496	6.519	89,343	+0.00(+0.07%)
Sep 15, 2009	6.505	6.551	6.496	6.514	42,851	+0.02(+0.28%)
Sep 14, 2009	6.460	6.496	6.428	6.496	93,684	+0.04(+0.56%)
Sep 11, 2009	6.415	6.469	6.406	6.460	72,696	+0.02(+0.35%)
Sep 10, 2009	6.401	6.473	6.401	6.437	51,570	-0.03(-0.42%)
Sep 09, 2009	6.469	6.474	6.410	6.465	77,910	+0.02(+0.28%)
Sep 08, 2009	6.528	6.532	6.428	6.446	56,072	-0.03(-0.42%)
Sep 04, 2009	6.546	6.546	6.469	6.474	58,868	+0.02(+0.35%)
Sep 03, 2009	6.419	6.564	6.374	6.451	232,071	+0.10(+1.64%)
Sep 02, 2009	6.247	6.351	6.234	6.347	108,437	+0.09(+1.45%)
Sep 01, 2009	6.247	6.256	6.225	6.256	98,137	+0.01(+0.22%)
Aug 31, 2009	6.234	6.256	6.185	6.243	34,722	+0.03(+0.51%)
Aug 28, 2009	6.252	6.252	6.193	6.211	34,135	-0.02(-0.36%)
Aug 27, 2009	6.252	6.252	6.228	6.234	57,260	-0.02(-0.36%)
Aug 26, 2009	6.252	6.256	6.220	6.256	53,677	+0.00(+0.07%)
Aug 25, 2009	6.211	6.252	6.193	6.252	98,210	+0.03(+0.44%)
Aug 24, 2009	6.216	6.225	6.184	6.225	66,958	+0.02(+0.36%)
Aug 21, 2009	6.152	6.216	6.152	6.202	69,522	+0.05(+0.81%)
Aug 20, 2009	6.111	6.157	6.111	6.152	80,262	+0.01(+0.22%)
Aug 19, 2009	6.143	6.152	6.080	6.139	55,334	+0.04(+0.59%)
Aug 18, 2009	6.075	6.134	6.075	6.102	26,445	+0.01(+0.22%)
Aug 17, 2009	6.035	6.098	6.035	6.089	50,748	-0.01(-0.15%)
Aug 14, 2009	6.152	6.152	6.093	6.098	44,928	-0.05(-0.74%)
Aug 13, 2009	6.084	6.144	6.080	6.143	36,582	+0.09(+1.44%)
Aug 12, 2009	6.125	6.157	6.044	6.056	124,240	-0.10(-1.56%)
Aug 11, 2009	6.157	6.157	6.093	6.152	96,105	+0.01(+0.15%)
Aug 10, 2009	6.121	6.170	6.120	6.143	74,320	+0.03(+0.52%)
Aug 07, 2009	6.107	6.148	6.012	6.111	139,504	-0.00(-0.07%)
Aug 06, 2009	6.152	6.157	6.089	6.116	54,828	-0.03(-0.52%)
Aug 05, 2009	6.130	6.152	6.071	6.148	44,163	+0.03(+0.52%)
Aug 04, 2009	6.134	6.134	6.048	6.116	95,239	+0.00(+0.07%)
Aug 03, 2009	6.075	6.143	6.039	6.111	108,886	+0.05(+0.82%)
Jul 31, 2009	6.075	6.078	6.003	6.062	63,452	+0.00(+0.07%)
Jul 30, 2009	6.066	6.066	6.020	6.057	92,513	+0.05(+0.83%)
Jul 29, 2009	5.994	6.007	5.971	6.007	96,714	+0.01(+0.23%)
Jul 28, 2009	5.967	5.994	5.953	5.994	47,139	+0.05(+0.91%)
Jul 27, 2009	5.958	5.967	5.926	5.939	49,792	-0.02(-0.38%)
Jul 24, 2009	5.949	5.962	5.930	5.962	1,024	+0.01(+0.23%)
Jul 23, 2009	5.894	5.953	5.881	5.949	203,147	+0.06(+1.00%)
Jul 22, 2009	5.917	5.917	5.876	5.890	62,749	-0.01(-0.15%)
Jul 21, 2009	5.926	5.926	5.885	5.899	53,456	+0.00(+0.08%)
Jul 20, 2009	5.908	5.908	5.862	5.894	71,791	+0.01(+0.15%)
Jul 17, 2009	5.881	5.885	5.817	5.885	38,298	+0.00(+0.08%)
Jul 16, 2009	5.862	5.885	5.826	5.881	88,667	+0.01(+0.15%)
Jul 15, 2009	5.872	5.894	5.786	5.872	88,919	+0.01(+0.15%)
Jul 14, 2009	5.853	5.867	5.781	5.862	107,287	+0.04(+0.62%)
Jul 13, 2009	5.813	5.853	5.804	5.826	59,147	-0.01(-0.15%)
Jul 10, 2009	5.808	5.840	5.781	5.835	52,122	+0.01(+0.15%)
Jul 09, 2009	5.804	5.835	5.772	5.826	45,111	+0.04(+0.70%)
Jul 08, 2009	5.772	5.795	5.749	5.786	68,676	+0.02(+0.31%)
Jul 07, 2009	5.704	5.786	5.690	5.767	116,423	+0.06(+1.11%)
Jul 06, 2009	5.718	5.727	5.682	5.704	100,898	-0.01(-0.16%)
Jul 02, 2009	5.695	5.713	5.672	5.713	49,986	+0.05(+0.96%)
Jul 01, 2009	5.681	5.731	5.659	5.659	48,287	-0.01(-0.16%)
Jun 30, 2009	5.740	5.740	5.623	5.668	95,513	-0.08(-1.34%)
Jun 29, 2009	5.722	5.745	5.686	5.745	39,909	+0.04(+0.63%)
Jun 26, 2009	5.722	5.740	5.681	5.709	60,028	+0.01(+0.16%)
Jun 25, 2009	5.668	5.700	5.659	5.700	67,589	+0.02(+0.40%)
Jun 24, 2009	5.668	5.695	5.632	5.677	84,779	+0.01(+0.16%)
Jun 23, 2009	5.677	5.695	5.627	5.668	59,820	-0.01(-0.16%)
Jun 22, 2009	5.668	5.686	5.627	5.677	96,454	-0.02(-0.32%)
Jun 19, 2009	5.672	5.695	5.650	5.695	43,744	+0.05(+0.88%)
Jun 18, 2009	5.600	5.645	5.591	5.645	74,260	+0.03(+0.56%)
Jun 17, 2009	5.595	5.614	5.550	5.614	68,716	+0.05(+0.81%)
Jun 16, 2009	5.555	5.597	5.555	5.568	28,126	-0.01(-0.24%)
Jun 15, 2009	5.636	5.641	5.546	5.582	41,709	-0.01(-0.16%)
Jun 12, 2009	5.672	5.672	5.573	5.591	61,524	-0.08(-1.44%)
Jun 11, 2009	5.749	5.749	5.627	5.672	79,926	-0.09(-1.49%)
Jun 10, 2009	5.772	5.776	5.690	5.758	61,029	-0.01(-0.24%)
Jun 09, 2009	5.776	5.790	5.704	5.772	189,042	+0.11(+2.02%)
Jun 08, 2009	5.627	5.681	5.627	5.658	107,134	-0.00(-0.02%)
Jun 05, 2009	5.663	5.700	5.618	5.659	125,409	-0.05(-0.79%)
Jun 04, 2009	5.681	5.713	5.659	5.704	125,018	+0.00(+0.00%)
Jun 03, 2009	5.695	5.727	5.677	5.704	117,130	+0.03(+0.46%)
Jun 02, 2009	5.659	5.695	5.609	5.678	104,037	+0.05(+0.91%)
Jun 01, 2009	5.654	5.672	5.627	5.627	29,043	-0.01(-0.24%)
May 29, 2009	5.546	5.645	5.546	5.641	74,263	+0.04(+0.65%)
May 28, 2009	5.668	5.677	5.591	5.604	72,208	-0.06(-1.04%)
May 27, 2009	5.672	5.686	5.636	5.663	49,226	-0.00(-0.08%)
May 26, 2009	5.604	5.677	5.591	5.668	108,283	+0.03(+0.56%)
May 22, 2009	5.645	5.663	5.591	5.636	27,523	+0.00(+0.08%)
May 21, 2009	5.659	5.663	5.614	5.632	85,378	-0.03(-0.48%)
May 20, 2009	5.623	5.663	5.618	5.659	81,389	+0.05(+0.97%)
May 19, 2009	5.564	5.604	5.537	5.604	93,118	+0.05(+0.98%)
May 18, 2009	5.509	5.573	5.509	5.550	50,711	-0.00(-0.08%)
May 15, 2009	5.546	5.577	5.541	5.555	37,198	+0.01(+0.16%)
May 14, 2009	5.568	5.577	5.509	5.546	165,206	+0.00(+0.08%)
May 13, 2009	5.514	5.541	5.500	5.541	30,722	+0.00(+0.00%)
May 12, 2009	5.555	5.582	5.523	5.541	106,412	-0.01(-0.24%)
May 11, 2009	5.623	5.623	5.546	5.555	32,372	-0.05(-0.81%)
May 08, 2009	5.577	5.623	5.577	5.600	42,632	+0.05(+0.81%)
May 07, 2009	5.546	5.586	5.523	5.555	48,115	-0.00(-0.08%)
May 06, 2009	5.496	5.559	5.441	5.559	97,196	+0.06(+1.15%)
May 05, 2009	5.541	5.559	5.482	5.496	34,508	-0.05(-0.82%)
May 04, 2009	5.532	5.550	5.496	5.541	155,199	-0.01(-0.16%)
May 01, 2009	5.482	5.550	5.455	5.550	66,078	+0.07(+1.32%)
Apr 30, 2009	5.518	5.518	5.464	5.478	42,047	-0.00(-0.08%)
Apr 29, 2009	5.537	5.537	5.473	5.482	36,540	-0.03(-0.49%)
Apr 28, 2009	5.437	5.518	5.410	5.509	128,901	+0.08(+1.50%)
Apr 27, 2009	5.423	5.437	5.392	5.428	42,769	+0.02(+0.33%)
Apr 24, 2009	5.469	5.469	5.392	5.410	75,148	+0.00(+0.00%)
Apr 23, 2009	5.387	5.428	5.365	5.410	88,210	+0.04(+0.76%)
Apr 22, 2009	5.419	5.437	5.351	5.369	63,454	-0.03(-0.50%)
Apr 21, 2009	5.360	5.419	5.315	5.396	34,691	+0.05(+0.85%)
Apr 20, 2009	5.328	5.351	5.306	5.351	23,406	+0.03(+0.60%)
Apr 17, 2009	5.360	5.419	5.319	5.319	35,343	+0.00(+0.09%)
Apr 16, 2009	5.333	5.342	5.284	5.315	16,620	+0.01(+0.26%)
Apr 15, 2009	5.224	5.319	5.224	5.301	35,173	+0.08(+1.47%)
Apr 14, 2009	5.333	5.333	5.220	5.224	59,761	-0.05(-0.86%)
Apr 13, 2009	5.333	5.333	5.233	5.269	20,985	-0.07(-1.36%)
Apr 09, 2009	5.374	5.387	5.319	5.342	64,833	+0.00(+0.00%)
Apr 08, 2009	5.387	5.428	5.319	5.342	52,317	-0.05(-0.92%)
Apr 07, 2009	5.365	5.396	5.333	5.392	49,670	+0.07(+1.28%)
Apr 06, 2009	5.269	5.342	5.269	5.324	19,217	+0.05(+1.03%)
Apr 03, 2009	5.269	5.333	5.247	5.269	43,284	+0.04(+0.69%)
Apr 02, 2009	5.260	5.292	5.192	5.233	77,958	+0.01(+0.26%)
Apr 01, 2009	5.202	5.220	5.179	5.220	26,408	+0.03(+0.61%)
Mar 31, 2009	5.134	5.197	5.134	5.188	17,718	+0.04(+0.73%)
Mar 30, 2009	5.183	5.183	5.070	5.150	68,610	-0.01(-0.20%)
Mar 26, 2009	5.129	5.161	5.106	5.161	37,587	+0.05(+0.88%)
Mar 25, 2009	5.030	5.155	5.030	5.116	75,281	+0.10(+1.99%)
Mar 24, 2009	4.989	5.048	4.984	5.016	57,872	-0.03(-0.63%)
Mar 23, 2009	5.061	5.088	5.011	5.048	48,453	-0.01(-0.18%)
Mar 20, 2009	5.025	5.057	5.011	5.057	21,762	+0.05(+0.90%)
Mar 19, 2009	5.020	5.120	5.011	5.011	47,804	-0.04(-0.81%)
Mar 18, 2009	4.966	5.052	4.957	5.052	37,269	+0.07(+1.45%)
Mar 17, 2009	4.944	4.989	4.912	4.980	36,779	-0.00(-0.09%)
Mar 16, 2009	5.061	5.061	4.984	4.984	48,586	-0.00(-0.09%)
Mar 13, 2009	4.998	5.061	4.939	4.989	0	+0.03(+0.64%)
Mar 12, 2009	4.962	4.966	4.903	4.957	67,726	-0.02(-0.36%)
Mar 11, 2009	4.971	4.993	4.962	4.975	30,594	-0.00(-0.09%)
Mar 10, 2009	4.885	4.989	4.848	4.980	53,015	+0.02(+0.34%)
Mar 09, 2009	4.989	5.057	4.934	4.963	56,268	-0.10(-1.94%)
Mar 06, 2009	5.093	5.093	5.039	5.061	0	-0.01(-0.18%)
Mar 05, 2009	5.106	5.116	5.030	5.070	18,367	-0.05(-1.06%)
Mar 04, 2009	5.066	5.125	4.998	5.125	116,650	+0.02(+0.44%)
Mar 02, 2009	5.233	5.233	5.102	5.102	46,399	-0.14(-2.68%)
Feb 27, 2009	5.156	5.242	5.156	5.242	0	+0.07(+1.31%)
Feb 26, 2009	5.116	5.206	5.093	5.174	63,830	+0.05(+0.88%)
Feb 25, 2009	5.093	5.133	5.030	5.129	28,027	+0.08(+1.61%)
Feb 24, 2009	4.857	5.111	4.812	5.048	90,015	+0.10(+2.05%)
Feb 23, 2009	5.043	5.061	4.907	4.946	81,435	-0.08(-1.66%)
Feb 20, 2009	5.206	5.229	5.002	5.030	66,560	-0.23(-4.31%)
Feb 19, 2009	5.256	5.269	5.224	5.256	37,402	+0.02(+0.35%)
Feb 18, 2009	5.301	5.319	5.233	5.238	38,994	-0.05(-0.86%)
Feb 17, 2009	5.432	5.432	5.224	5.283	63,264	-0.15(-2.83%)
Feb 13, 2009	5.432	5.455	5.401	5.437	31,968	+0.00(+0.00%)
Feb 12, 2009	5.432	5.464	5.383	5.437	56,372	+0.00(+0.08%)
Feb 11, 2009	5.478	5.496	5.428	5.432	94,322	-0.06(-1.15%)
Feb 10, 2009	5.469	5.500	5.423	5.496	206,654	+0.02(+0.33%)
Feb 09, 2009	5.378	5.478	5.378	5.478	94,704	+0.10(+1.85%)
Feb 06, 2009	5.288	5.378	5.288	5.378	45,316	+0.08(+1.54%)
Feb 05, 2009	5.297	5.337	5.274	5.297	55,235	-0.01(-0.17%)
Feb 04, 2009	5.251	5.319	5.251	5.306	51,899	+0.04(+0.69%)
Feb 03, 2009	5.192	5.269	5.192	5.269	138,709	+0.04(+0.69%)
Feb 02, 2009	5.274	5.306	5.165	5.233	98,495	-0.03(-0.60%)
Jan 30, 2009	5.251	5.365	5.211	5.265	0	-0.02(-0.43%)
Jan 29, 2009	5.251	5.288	5.206	5.288	32,173	+0.05(+0.95%)
Jan 28, 2009	5.229	5.297	5.224	5.238	40,329	+0.03(+0.52%)
Jan 27, 2009	5.220	5.301	5.161	5.211	62,529	-0.00(-0.06%)
Jan 26, 2009	5.229	5.315	5.152	5.214	37,450	+0.03(+0.68%)
Jan 23, 2009	5.197	5.251	5.177	5.179	26,476	-0.03(-0.52%)
Jan 22, 2009	5.251	5.301	5.161	5.206	55,557	-0.04(-0.78%)
Jan 21, 2009	5.224	5.251	5.179	5.247	77,967	+0.03(+0.61%)
Jan 20, 2009	5.250	5.306	5.206	5.215	80,836	-0.03(-0.60%)
Jan 16, 2009	5.337	5.337	5.138	5.247	65,288	+0.10(+2.02%)
Jan 15, 2009	5.152	5.174	5.034	5.143	53,258	-0.00(-0.09%)
Jan 14, 2009	5.251	5.279	4.998	5.147	86,465	-0.11(-2.15%)
Jan 13, 2009	5.297	5.297	5.238	5.260	26,286	-0.04(-0.68%)
Jan 12, 2009	5.279	5.328	5.265	5.297	173,030	-0.02(-0.34%)
Jan 09, 2009	5.134	5.342	5.134	5.315	203,372	+0.14(+2.71%)
Jan 08, 2009	5.016	5.211	5.016	5.174	150,673	+0.13(+2.60%)
Jan 07, 2009	5.061	5.093	4.989	5.043	185,451	+0.00(+0.00%)
Jan 06, 2009	4.934	5.070	4.934	5.043	69,708	+0.12(+2.48%)
Jan 05, 2009	4.771	4.921	4.771	4.921	59,913	+0.17(+3.52%)
Jan 02, 2009	4.572	4.753	4.572	4.753	0	+0.20(+4.44%)
Jan 01, 2009	4.554	4.568	4.486	4.551	0	+0.00(+0.00%)
Dec 31, 2008	4.554	4.568	4.486	4.551	118,285	+0.02(+0.33%)
Dec 30, 2008	4.522	4.554	4.491	4.536	54,711	+0.01(+0.20%)
Dec 29, 2008	4.536	4.590	4.491	4.527	159,334	+0.00(+0.00%)
Dec 26, 2008	4.482	4.667	4.482	4.527	98,046	+0.05(+1.21%)
Dec 24, 2008	4.450	4.559	4.450	4.473	184,949	+0.02(+0.51%)
Dec 23, 2008	4.500	4.631	4.269	4.450	207,421	-0.03(-0.61%)
Dec 22, 2008	4.346	4.477	4.346	4.477	166,367	+0.09(+1.96%)
Dec 19, 2008	4.219	4.391	4.219	4.391	197,436	+0.14(+3.41%)
Dec 18, 2008	4.255	4.301	4.206	4.246	132,917	-0.04(-0.95%)
Dec 17, 2008	4.011	4.287	3.970	4.287	650,185	+0.31(+7.74%)
Dec 16, 2008	3.961	4.015	3.916	3.979	162,648	+0.04(+0.92%)
Dec 15, 2008	4.052	4.052	3.884	3.943	181,073	-0.09(-2.13%)
Dec 12, 2008	4.061	4.079	3.975	4.029	329,842	-0.06(-1.44%)
Dec 11, 2008	4.251	4.255	4.052	4.088	157,165	-0.19(-4.44%)
Dec 10, 2008	4.206	4.278	4.097	4.278	131,150	+0.07(+1.72%)
Dec 09, 2008	4.169	4.228	4.156	4.206	105,787	-0.08(-1.90%)
Dec 08, 2008	4.364	4.396	4.287	4.287	73,138	-0.01(-0.34%)
Dec 05, 2008	4.328	4.349	4.301	4.302	86,416	-0.04(-1.02%)
Dec 04, 2008	4.387	4.414	4.332	4.346	71,590	-0.05(-1.03%)
Dec 03, 2008	4.364	4.436	4.323	4.391	120,934	-0.03(-0.72%)
Dec 02, 2008	4.459	4.504	4.355	4.423	129,944	-0.01(-0.31%)