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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.406	6.420	6.406	6.411	47,783	-0.01(-0.14%)
Jan 28, 2010	6.443	6.443	6.420	6.420	27,512	+0.00(+0.00%)
Jan 27, 2010	6.443	6.443	6.402	6.420	80,723	+0.04(+0.57%)
Jan 26, 2010	6.370	6.420	6.356	6.383	73,729	+0.04(+0.57%)
Jan 25, 2010	6.370	6.379	6.343	6.347	85,435	+0.00(+0.07%)
Jan 22, 2010	6.343	6.378	6.324	6.343	27,581	-0.01(-0.14%)
Jan 21, 2010	6.388	6.393	6.347	6.352	88,112	-0.04(-0.57%)
Jan 20, 2010	6.361	6.388	6.352	6.388	65,766	+0.00(+0.00%)
Jan 19, 2010	6.383	6.388	6.324	6.388	75,562	+0.00(+0.07%)
Jan 15, 2010	6.370	6.383	6.383	6.383	41,539	+0.02(+0.29%)
Jan 14, 2010	6.320	6.365	6.320	6.365	55,243	+0.02(+0.29%)
Jan 13, 2010	6.306	6.347	6.297	6.347	112,025	+0.05(+0.79%)
Jan 12, 2010	6.297	6.307	6.275	6.297	45,921	+0.02(+0.29%)
Jan 11, 2010	6.325	6.352	6.270	6.279	96,229	-0.04(-0.57%)
Jan 08, 2010	6.266	6.316	6.243	6.316	94,323	+0.06(+0.94%)
Jan 07, 2010	6.239	6.257	6.216	6.257	49,588	+0.02(+0.36%)
Jan 06, 2010	6.225	6.243	6.189	6.234	85,503	+0.01(+0.22%)
Jan 05, 2010	6.184	6.221	6.166	6.221	55,947	+0.02(+0.37%)
Jan 04, 2010	6.166	6.202	6.121	6.198	106,710	+0.04(+0.59%)
Dec 31, 2009	6.171	6.162	6.162	6.162	51,686	+0.01(+0.15%)
Dec 30, 2009	6.162	6.175	6.112	6.153	68,195	-0.01(-0.22%)
Dec 29, 2009	6.157	6.189	6.157	6.166	60,199	+0.00(+0.00%)
Dec 28, 2009	6.130	6.166	6.130	6.166	70,724	+0.02(+0.29%)
Dec 24, 2009	6.144	6.153	6.125	6.148	33,441	+0.00(+0.00%)
Dec 23, 2009	6.134	6.157	6.125	6.148	114,792	-0.01(-0.22%)
Dec 22, 2009	6.225	6.225	6.157	6.162	59,733	-0.06(-0.95%)
Dec 21, 2009	6.270	6.275	6.202	6.221	53,415	-0.00(-0.07%)
Dec 18, 2009	6.225	6.254	6.189	6.225	87,738	-0.01(-0.15%)
Dec 17, 2009	6.234	6.279	6.211	6.234	58,648	+0.00(+0.00%)
Dec 16, 2009	6.234	6.252	6.225	6.234	19,640	-0.00(-0.07%)
Dec 15, 2009	6.288	6.297	6.234	6.239	84,321	-0.04(-0.58%)
Dec 14, 2009	6.266	6.283	6.248	6.275	95,266	+0.01(+0.14%)
Dec 11, 2009	6.230	6.288	6.230	6.266	81,220	-0.02(-0.36%)
Dec 10, 2009	6.225	6.297	6.225	6.288	100,092	+0.05(+0.87%)
Dec 09, 2009	6.216	6.234	6.193	6.234	99,147	+0.03(+0.51%)
Dec 08, 2009	6.202	6.225	6.193	6.202	78,468	+0.01(+0.15%)
Dec 07, 2009	6.202	6.225	6.193	6.193	64,170	-0.01(-0.15%)
Dec 04, 2009	6.225	6.230	6.193	6.202	67,338	+0.00(+0.07%)
Dec 03, 2009	6.225	6.248	6.198	6.198	62,836	-0.03(-0.44%)
Dec 02, 2009	6.248	6.252	6.193	6.225	82,468	+0.00(+0.06%)
Dec 01, 2009	6.198	6.266	6.193	6.221	64,833	+0.02(+0.31%)
Nov 30, 2009	6.193	6.211	6.189	6.202	44,613	+0.03(+0.51%)
Nov 27, 2009	6.175	6.175	6.058	6.171	60,742	-0.01(-0.15%)
Nov 25, 2009	6.216	6.239	6.175	6.180	109,793	-0.03(-0.51%)
Nov 24, 2009	6.175	6.211	6.171	6.211	34,347	+0.01(+0.22%)
Nov 23, 2009	6.166	6.216	6.166	6.198	45,517	+0.03(+0.49%)
Nov 20, 2009	6.193	6.207	6.159	6.167	36,114	-0.00(-0.05%)
Nov 19, 2009	6.234	6.234	6.157	6.171	41,289	-0.03(-0.51%)
Nov 18, 2009	6.248	6.248	6.175	6.202	65,509	-0.02(-0.36%)
Nov 17, 2009	6.211	6.225	6.148	6.225	47,732	+0.02(+0.29%)
Nov 16, 2009	6.225	6.264	6.171	6.207	129,034	-0.02(-0.29%)
Nov 13, 2009	6.230	6.276	6.225	6.225	49,269	-0.00(-0.07%)
Nov 12, 2009	6.393	6.393	6.216	6.230	87,215	-0.14(-2.27%)
Nov 11, 2009	6.483	6.483	6.365	6.374	36,127	-0.10(-1.61%)
Nov 10, 2009	6.492	6.492	6.424	6.479	34,716	-0.02(-0.28%)
Nov 09, 2009	6.460	6.501	6.456	6.497	44,357	+0.02(+0.30%)
Nov 06, 2009	6.483	6.488	6.435	6.477	67,011	-0.02(-0.37%)
Nov 05, 2009	6.442	6.501	6.388	6.501	78,196	+0.07(+1.06%)
Nov 04, 2009	6.370	6.437	6.306	6.433	34,446	+0.13(+2.01%)
Nov 03, 2009	6.361	6.361	6.307	6.307	21,388	-0.01(-0.14%)
Nov 02, 2009	6.316	6.442	6.316	6.316	64,016	+0.00(+0.00%)
Oct 30, 2009	6.338	6.379	6.270	6.316	54,511	-0.02(-0.36%)
Oct 29, 2009	6.293	6.374	6.288	6.338	79,086	+0.09(+1.38%)
Oct 28, 2009	6.338	6.359	6.234	6.252	63,384	-0.06(-1.00%)
Oct 27, 2009	6.424	6.424	6.316	6.316	64,510	-0.08(-1.24%)
Oct 26, 2009	6.497	6.497	6.393	6.395	45,718	-0.09(-1.43%)
Oct 23, 2009	6.501	6.503	6.474	6.488	36,779	+0.04(+0.56%)
Oct 22, 2009	6.470	6.488	6.411	6.451	92,381	+0.02(+0.35%)
Oct 21, 2009	6.411	6.519	6.379	6.429	88,330	+0.04(+0.64%)
Oct 20, 2009	6.347	6.415	6.288	6.388	134,744	+0.11(+1.77%)
Oct 19, 2009	6.134	6.293	6.134	6.277	95,061	+0.12(+1.95%)
Oct 16, 2009	6.211	6.211	6.116	6.157	95,984	-0.03(-0.44%)
Oct 15, 2009	6.293	6.329	6.112	6.184	122,788	-0.01(-0.15%)
Oct 14, 2009	6.338	6.361	6.139	6.193	162,399	-0.14(-2.15%)
Oct 13, 2009	6.338	6.411	6.328	6.329	88,823	-0.10(-1.48%)
Oct 12, 2009	6.501	6.528	6.230	6.424	119,601	-0.10(-1.46%)
Oct 09, 2009	6.655	6.655	6.506	6.519	111,236	-0.12(-1.77%)
Oct 08, 2009	6.623	6.682	6.610	6.637	75,157	+0.02(+0.27%)
Oct 07, 2009	6.569	6.633	6.569	6.619	52,324	+0.02(+0.26%)
Oct 06, 2009	6.623	6.628	6.560	6.602	71,073	+0.02(+0.29%)
Oct 05, 2009	6.524	6.610	6.519	6.583	76,663	+0.05(+0.76%)
Oct 02, 2009	6.619	6.633	6.533	6.533	65,820	-0.06(-0.96%)
Oct 01, 2009	6.605	6.682	6.565	6.596	50,831	+0.01(+0.21%)
Sep 30, 2009	6.546	6.583	6.546	6.583	63,550	+0.03(+0.41%)
Sep 29, 2009	6.560	6.560	6.537	6.556	35,603	-0.00(-0.07%)
Sep 28, 2009	6.546	6.560	6.546	6.560	35,120	+0.01(+0.14%)
Sep 25, 2009	6.542	6.551	6.519	6.551	73,295	+0.02(+0.28%)
Sep 24, 2009	6.551	6.551	6.497	6.533	61,710	+0.02(+0.28%)
Sep 23, 2009	6.501	6.546	6.492	6.515	85,878	-0.00(-0.07%)
Sep 22, 2009	6.542	6.542	6.501	6.519	64,239	+0.00(+0.00%)
Sep 21, 2009	6.510	6.519	6.479	6.519	24,297	+0.00(+0.00%)
Sep 18, 2009	6.519	6.519	6.488	6.519	63,399	-0.00(-0.07%)
Sep 17, 2009	6.546	6.546	6.447	6.524	115,232	+0.00(+0.07%)
Sep 16, 2009	6.519	6.528	6.497	6.519	89,338	+0.00(+0.07%)
Sep 15, 2009	6.506	6.551	6.497	6.515	42,848	+0.02(+0.28%)
Sep 14, 2009	6.460	6.497	6.429	6.497	93,678	+0.04(+0.56%)
Sep 11, 2009	6.415	6.470	6.406	6.460	72,692	+0.02(+0.35%)
Sep 10, 2009	6.402	6.473	6.402	6.438	51,567	-0.03(-0.42%)
Sep 09, 2009	6.470	6.474	6.411	6.465	77,905	+0.02(+0.28%)
Sep 08, 2009	6.528	6.533	6.429	6.447	56,068	-0.03(-0.42%)
Sep 04, 2009	6.546	6.546	6.470	6.474	58,865	+0.02(+0.35%)
Sep 03, 2009	6.420	6.565	6.374	6.451	232,056	+0.10(+1.64%)
Sep 02, 2009	6.248	6.352	6.234	6.347	108,431	+0.09(+1.45%)
Sep 01, 2009	6.248	6.257	6.225	6.257	98,131	+0.01(+0.22%)
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%)