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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.491	4.522	4.481	4.522	9,312	+0.02(+0.50%)
Nov 26, 2008	4.427	4.545	4.400	4.500	85,135	+0.02(+0.40%)
Nov 25, 2008	4.491	4.522	4.445	4.482	42,482	+0.11(+2.48%)
Nov 24, 2008	4.396	4.527	4.350	4.373	56,107	+0.07(+1.68%)
Nov 21, 2008	4.341	4.432	4.074	4.301	89,306	-0.03(-0.73%)
Nov 20, 2008	4.446	4.622	4.251	4.332	339,504	-0.19(-4.11%)
Nov 19, 2008	4.568	4.599	4.432	4.518	99,829	-0.05(-0.99%)
Nov 18, 2008	4.663	4.663	4.522	4.563	113,414	-0.14(-2.98%)
Nov 17, 2008	4.771	4.771	4.563	4.704	131,143	-0.05(-1.05%)
Nov 14, 2008	4.713	4.862	4.708	4.753	51,554	-0.02(-0.38%)
Nov 13, 2008	4.740	4.867	4.690	4.771	84,956	-0.03(-0.57%)
Nov 12, 2008	4.980	5.030	4.708	4.799	52,661	-0.20(-3.98%)
Nov 11, 2008	5.102	5.102	4.980	4.998	23,019	-0.10(-1.96%)
Nov 10, 2008	5.016	5.143	4.989	5.098	73,799	+0.12(+2.37%)
Nov 07, 2008	5.057	5.084	4.980	4.980	68,036	-0.07(-1.43%)
Nov 06, 2008	5.097	5.116	5.025	5.052	30,821	-0.03(-0.53%)
Nov 05, 2008	4.984	5.097	4.939	5.079	116,776	+0.05(+1.08%)
Nov 04, 2008	4.880	5.075	4.880	5.025	45,685	+0.07(+1.46%)
Nov 03, 2008	4.930	4.975	4.915	4.953	37,066	+0.04(+0.74%)
Oct 31, 2008	4.934	5.057	4.916	4.916	16,872	-0.04(-0.73%)
Oct 30, 2008	4.898	4.975	4.898	4.953	54,727	+0.01(+0.27%)
Oct 29, 2008	4.867	4.998	4.867	4.939	98,069	+0.07(+1.49%)
Oct 28, 2008	4.889	4.889	4.781	4.867	80,158	+0.02(+0.47%)
Oct 27, 2008	4.848	4.848	4.781	4.844	149,270	-0.06(-1.27%)
Oct 24, 2008	5.002	5.057	4.699	4.906	141,417	-0.11(-2.27%)
Oct 23, 2008	4.934	5.048	4.912	5.020	137,611	+0.13(+2.59%)
Oct 22, 2008	4.853	5.206	4.853	4.894	43,083	-0.01(-0.18%)
Oct 21, 2008	4.622	5.138	4.622	4.903	162,204	+0.24(+5.15%)
Oct 20, 2008	4.495	4.721	4.482	4.663	151,585	+0.24(+5.42%)
Oct 17, 2008	4.233	4.649	4.233	4.423	170,620	+0.01(+0.21%)
Oct 16, 2008	4.310	4.559	4.237	4.414	77,693	+0.14(+3.28%)
Oct 15, 2008	4.346	4.572	4.201	4.274	157,183	-0.20(-4.45%)
Oct 14, 2008	4.251	4.631	4.237	4.473	152,022	+0.42(+10.39%)
Oct 13, 2008	3.916	4.052	3.916	4.052	311,012	+0.24(+6.29%)
Oct 10, 2008	3.898	4.074	3.789	3.812	318,715	-0.51(-11.83%)
Oct 09, 2008	4.504	4.536	4.323	4.323	201,600	-0.20(-4.50%)
Oct 08, 2008	4.618	4.717	4.350	4.527	287,792	-0.29(-5.94%)
Oct 07, 2008	4.848	5.111	4.799	4.813	58,385	-0.07(-1.37%)
Oct 06, 2008	5.116	5.116	4.640	4.880	143,518	-0.22(-4.35%)
Oct 03, 2008	4.975	5.143	4.975	5.102	63,383	+0.06(+1.26%)
Oct 02, 2008	5.007	5.088	5.007	5.039	40,507	+0.02(+0.45%)
Oct 01, 2008	5.070	5.138	4.957	5.016	38,656	-0.02(-0.36%)
Sep 30, 2008	4.962	5.043	4.962	5.034	36,540	+0.11(+2.19%)
Sep 29, 2008	5.165	5.174	4.853	4.926	126,257	-0.25(-4.79%)
Sep 26, 2008	5.269	5.269	5.129	5.174	0	-0.13(-2.47%)
Sep 25, 2008	5.274	5.314	5.179	5.306	126,562	+0.04(+0.69%)
Sep 24, 2008	5.265	5.274	5.206	5.269	42,993	+0.00(+0.09%)
Sep 23, 2008	5.206	5.274	5.206	5.265	86,491	+0.04(+0.69%)
Sep 22, 2008	5.564	5.564	5.229	5.229	47,713	-0.29(-5.25%)
Sep 19, 2008	5.464	5.804	5.251	5.518	0	+0.26(+5.00%)
Sep 18, 2008	5.469	5.469	5.011	5.256	145,959	-0.21(-3.81%)
Sep 17, 2008	5.713	5.713	5.464	5.464	60,092	-0.30(-5.26%)
Sep 16, 2008	5.817	5.831	5.767	5.767	28,495	-0.07(-1.16%)
Sep 15, 2008	5.831	5.862	5.813	5.835	47,346	+0.00(+0.00%)
Sep 12, 2008	5.908	5.908	5.813	5.835	17,229	-0.04(-0.69%)
Sep 11, 2008	5.867	5.989	5.853	5.876	55,997	-0.02(-0.31%)
Sep 10, 2008	5.899	5.917	5.890	5.894	13,971	-0.01(-0.15%)
Sep 09, 2008	5.917	5.930	5.894	5.903	51,632	-0.02(-0.38%)
Sep 08, 2008	5.912	5.976	5.899	5.926	31,493	+0.01(+0.23%)
Sep 05, 2008	5.921	5.953	5.894	5.912	0	-0.00(-0.08%)
Sep 04, 2008	5.908	5.953	5.908	5.917	43,079	-0.00(-0.08%)
Sep 03, 2008	5.890	5.926	5.890	5.921	19,829	+0.02(+0.38%)
Sep 02, 2008	5.930	5.930	5.885	5.899	59,049	+0.00(+0.08%)
Aug 29, 2008	5.885	5.921	5.881	5.894	53,258	+0.02(+0.31%)
Aug 28, 2008	5.930	5.930	5.876	5.876	60,867	-0.04(-0.61%)
Aug 27, 2008	5.894	5.953	5.894	5.912	70,730	+0.02(+0.31%)
Aug 26, 2008	5.858	5.903	5.849	5.894	65,654	+0.04(+0.62%)
Aug 25, 2008	5.849	5.881	5.849	5.858	7,952	-0.01(-0.23%)
Aug 22, 2008	5.872	5.872	5.849	5.872	8,835	+0.02(+0.31%)
Aug 21, 2008	5.831	5.885	5.804	5.853	27,757	+0.01(+0.16%)
Aug 20, 2008	5.835	5.867	5.808	5.844	24,740	-0.02(-0.39%)
Aug 19, 2008	5.894	5.894	5.835	5.867	27,813	-0.01(-0.15%)
Aug 18, 2008	5.917	5.926	5.876	5.876	20,764	-0.05(-0.92%)
Aug 15, 2008	5.917	5.949	5.885	5.930	0	+0.05(+0.92%)
Aug 14, 2008	5.926	5.926	5.822	5.876	36,006	+0.02(+0.31%)
Aug 13, 2008	5.876	5.921	5.822	5.858	31,384	-0.01(-0.23%)
Aug 12, 2008	5.890	5.926	5.872	5.872	48,928	-0.07(-1.22%)
Aug 11, 2008	5.853	5.949	5.853	5.944	44,214	+0.06(+1.08%)
Aug 08, 2008	5.881	5.930	5.853	5.881	45,749	+0.02(+0.31%)
Aug 07, 2008	5.885	5.890	5.826	5.862	53,099	-0.02(-0.38%)
Aug 06, 2008	5.849	5.885	5.808	5.885	71,199	+0.01(+0.23%)
Aug 05, 2008	5.885	5.908	5.862	5.872	49,259	-0.05(-0.77%)
Aug 04, 2008	5.844	5.930	5.831	5.917	36,993	+0.06(+1.00%)
Aug 01, 2008	5.858	5.858	5.817	5.858	18,886	+0.00(+0.08%)
Jul 31, 2008	5.817	5.853	5.817	5.853	37,994	+0.05(+0.86%)
Jul 30, 2008	5.790	5.908	5.790	5.804	28,716	+0.01(+0.23%)
Jul 29, 2008	5.790	5.822	5.790	5.790	44,775	-0.05(-0.78%)
Jul 28, 2008	5.776	5.835	5.776	5.835	28,879	+0.04(+0.62%)
Jul 25, 2008	5.804	5.826	5.790	5.799	46,196	-0.02(-0.31%)
Jul 24, 2008	5.767	5.817	5.767	5.817	43,052	-0.02(-0.31%)
Jul 23, 2008	5.840	5.890	5.835	5.835	25,292	-0.01(-0.23%)
Jul 22, 2008	5.862	5.885	5.840	5.849	15,352	-0.03(-0.55%)
Jul 21, 2008	5.862	5.930	5.826	5.881	16,346	+0.01(+0.09%)
Jul 18, 2008	5.856	5.939	5.856	5.876	47,364	+0.03(+0.54%)
Jul 17, 2008	5.894	5.944	5.844	5.844	58,647	+0.02(+0.31%)
Jul 16, 2008	5.817	5.881	5.772	5.826	61,983	-0.03(-0.54%)
Jul 15, 2008	5.881	5.926	5.817	5.858	87,028	-0.04(-0.69%)
Jul 14, 2008	5.939	5.944	5.899	5.899	41,197	-0.04(-0.69%)
Jul 11, 2008	5.967	6.111	5.921	5.939	31,367	-0.04(-0.61%)
Jul 10, 2008	5.998	6.066	5.976	5.976	13,916	+0.00(+0.00%)
Jul 09, 2008	5.908	5.989	5.908	5.976	50,817	+0.07(+1.15%)
Jul 08, 2008	5.872	5.930	5.867	5.908	71,473	+0.04(+0.69%)
Jul 07, 2008	5.867	5.921	5.867	5.867	30,837	+0.00(+0.00%)
Jul 04, 2008	5.894	5.926	5.862	5.867	22,816	+0.00(+0.00%)
Jul 03, 2008	5.894	5.926	5.862	5.867	22,816	+0.00(+0.00%)
Jul 02, 2008	5.894	5.926	5.862	5.867	32,188	+0.01(+0.15%)
Jul 01, 2008	5.862	5.894	5.858	5.858	39,485	-0.01(-0.15%)
Jun 30, 2008	5.849	5.899	5.840	5.867	31,117	-0.01(-0.23%)
Jun 27, 2008	5.904	5.904	5.790	5.881	65,937	-0.03(-0.54%)
Jun 26, 2008	5.899	5.912	5.862	5.912	39,396	+0.00(+0.00%)
Jun 25, 2008	5.899	5.953	5.885	5.912	65,599	+0.02(+0.31%)
Jun 24, 2008	5.795	5.930	5.795	5.894	44,852	+0.07(+1.24%)
Jun 23, 2008	5.858	5.881	5.817	5.822	61,574	-0.06(-1.08%)
Jun 20, 2008	5.885	5.917	5.872	5.885	118,554	-0.00(-0.08%)
Jun 19, 2008	5.881	5.930	5.862	5.890	56,041	+0.03(+0.46%)
Jun 18, 2008	5.912	5.912	5.853	5.862	54,433	-0.03(-0.46%)
Jun 17, 2008	5.944	5.971	5.890	5.890	30,510	-0.07(-1.21%)
Jun 16, 2008	5.917	6.003	5.917	5.962	122,376	+0.01(+0.23%)
Jun 13, 2008	5.917	5.994	5.917	5.949	76,335	+0.02(+0.31%)
Jun 12, 2008	5.953	5.967	5.930	5.930	42,542	-0.07(-1.13%)
Jun 11, 2008	5.998	6.021	5.985	5.998	61,630	+0.01(+0.15%)
Jun 10, 2008	6.003	6.084	5.985	5.989	86,617	-0.08(-1.34%)
Jun 09, 2008	6.053	6.089	6.053	6.071	90,907	+0.02(+0.30%)
Jun 06, 2008	6.075	6.102	6.053	6.053	105,590	-0.03(-0.45%)
Jun 05, 2008	6.071	6.084	6.030	6.080	74,395	-0.01(-0.22%)
Jun 04, 2008	6.161	6.188	6.075	6.093	106,862	-0.09(-1.39%)
Jun 03, 2008	6.179	6.216	6.130	6.179	68,846	+0.02(+0.29%)
Jun 02, 2008	6.134	6.179	6.134	6.161	49,443	+0.00(+0.07%)
May 30, 2008	6.139	6.179	6.139	6.157	45,725	+0.00(+0.00%)
May 29, 2008	6.157	6.243	6.139	6.157	84,048	+0.02(+0.30%)
May 28, 2008	6.143	6.152	6.139	6.139	11,882	-0.00(-0.07%)
May 27, 2008	6.166	6.166	6.134	6.143	30,662	+0.03(+0.44%)
May 26, 2008	6.166	6.179	6.089	6.116	0	+0.00(+0.00%)
May 23, 2008	6.166	6.179	6.089	6.116	105,084	-0.05(-0.73%)
May 22, 2008	6.179	6.202	6.152	6.161	44,015	+0.00(+0.07%)
May 21, 2008	6.166	6.175	6.143	6.157	28,451	+0.01(+0.22%)
May 20, 2008	6.157	6.157	6.134	6.143	68,906	+0.01(+0.15%)
May 19, 2008	6.130	6.143	6.121	6.134	52,352	-0.00(-0.07%)
May 16, 2008	6.143	6.152	6.125	6.139	52,588	-0.00(-0.07%)
May 15, 2008	6.152	6.161	6.134	6.143	28,056	+0.00(+0.07%)
May 14, 2008	6.134	6.157	6.134	6.139	29,909	-0.01(-0.15%)
May 13, 2008	6.148	6.179	6.148	6.148	34,437	-0.01(-0.22%)
May 12, 2008	6.157	6.188	6.139	6.161	17,450	+0.01(+0.22%)
May 09, 2008	6.148	6.179	6.130	6.148	18,796	+0.00(+0.07%)
May 08, 2008	6.121	6.143	6.116	6.143	21,426	+0.01(+0.22%)
May 07, 2008	6.111	6.139	6.102	6.130	49,436	+0.01(+0.15%)
May 06, 2008	6.107	6.130	6.089	6.121	63,472	+0.00(+0.07%)
May 05, 2008	6.093	6.121	6.093	6.116	38,212	+0.03(+0.45%)
May 02, 2008	6.089	6.107	6.066	6.089	60,839	+0.04(+0.60%)
May 01, 2008	6.084	6.089	6.053	6.053	60,092	-0.01(-0.15%)
Apr 30, 2008	6.035	6.080	6.035	6.062	45,725	+0.03(+0.45%)
Apr 29, 2008	6.062	6.084	6.035	6.035	43,571	-0.05(-0.89%)
Apr 28, 2008	6.102	6.125	6.007	6.089	10,945	-0.03(-0.44%)
Apr 25, 2008	6.116	6.125	6.093	6.116	30,686	+0.01(+0.15%)
Apr 24, 2008	6.107	6.134	6.075	6.107	37,994	+0.02(+0.30%)
Apr 23, 2008	6.093	6.102	6.057	6.089	42,412	+0.02(+0.30%)
Apr 22, 2008	6.084	6.089	6.057	6.071	55,727	-0.01(-0.22%)
Apr 21, 2008	6.066	6.111	6.057	6.084	47,050	+0.00(+0.07%)
Apr 18, 2008	6.057	6.125	6.057	6.080	35,453	+0.00(+0.00%)
Apr 17, 2008	6.016	6.080	6.016	6.080	24,906	+0.05(+0.75%)
Apr 16, 2008	5.985	6.035	5.980	6.035	47,934	+0.05(+0.83%)
Apr 15, 2008	6.003	6.007	5.974	5.985	37,505	-0.01(-0.15%)
Apr 14, 2008	6.026	6.062	5.967	5.994	72,321	-0.04(-0.67%)
Apr 11, 2008	6.044	6.044	6.021	6.034	19,438	-0.03(-0.52%)
Apr 10, 2008	6.016	6.080	6.016	6.066	14,358	+0.05(+0.83%)
Apr 09, 2008	6.007	6.030	5.980	6.016	73,337	+0.00(+0.08%)
Apr 08, 2008	6.084	6.098	5.998	6.012	43,958	-0.09(-1.41%)
Apr 07, 2008	6.044	6.134	6.044	6.098	43,958	+0.04(+0.67%)
Apr 04, 2008	6.053	6.062	6.044	6.057	20,764	+0.00(+0.00%)
Apr 03, 2008	6.035	6.062	6.012	6.057	34,238	+0.00(+0.07%)
Apr 02, 2008	6.089	6.089	6.016	6.053	61,188	+0.01(+0.15%)
Apr 01, 2008	6.044	6.071	6.030	6.044	37,994	+0.00(+0.00%)
Mar 31, 2008	6.016	6.111	5.971	6.044	61,630	-0.00(-0.07%)
Mar 28, 2008	6.053	6.121	6.044	6.048	33,355	-0.00(-0.07%)
Mar 27, 2008	6.007	6.116	6.003	6.053	68,575	+0.06(+0.98%)
Mar 26, 2008	5.949	6.012	5.944	5.994	47,713	+0.06(+1.07%)
Mar 25, 2008	5.930	5.939	5.917	5.930	41,528	+0.03(+0.54%)
Mar 24, 2008	5.894	5.930	5.858	5.899	37,221	+0.03(+0.54%)
Mar 21, 2008	5.844	5.867	5.831	5.867	41,749	+0.00(+0.00%)
Mar 20, 2008	5.844	5.867	5.831	5.867	41,749	+0.00(+0.08%)
Mar 19, 2008	5.862	5.872	5.835	5.862	42,412	+0.03(+0.47%)
Mar 18, 2008	5.786	5.849	5.786	5.835	42,522	+0.08(+1.34%)
Mar 17, 2008	5.831	5.831	5.745	5.758	78,639	-0.07(-1.24%)
Mar 14, 2008	5.858	5.899	5.799	5.831	98,961	-0.04(-0.69%)
Mar 13, 2008	5.840	5.872	5.822	5.872	68,036	+0.00(+0.08%)
Mar 12, 2008	5.994	5.998	5.867	5.867	55,334	-0.04(-0.69%)
Mar 11, 2008	5.944	5.980	5.885	5.908	102,054	+0.01(+0.15%)
Mar 10, 2008	5.985	5.985	5.899	5.899	104,483	-0.10(-1.66%)
Mar 07, 2008	5.885	6.030	5.885	5.998	114,676	+0.07(+1.14%)
Mar 06, 2008	5.976	6.030	5.523	5.930	240,555	-0.05(-0.91%)
Mar 05, 2008	5.926	6.012	5.926	5.985	85,486	+0.07(+1.15%)
Mar 04, 2008	5.930	5.953	5.786	5.917	165,672	-0.01(-0.23%)
Mar 03, 2008	5.758	5.939	5.758	5.930	90,125	+0.10(+1.79%)
Feb 29, 2008	5.894	5.894	5.817	5.826	95,427	-0.10(-1.68%)
Feb 28, 2008	6.016	6.016	5.881	5.926	68,036	-0.07(-1.21%)
Feb 27, 2008	6.098	6.098	5.998	5.998	57,874	-0.10(-1.56%)
Feb 26, 2008	6.062	6.107	5.998	6.093	78,358	+0.06(+1.05%)
Feb 25, 2008	5.917	6.030	5.917	6.030	84,824	+0.07(+1.14%)
Feb 22, 2008	5.976	6.053	5.917	5.962	170,918	-0.04(-0.60%)
Feb 21, 2008	5.994	6.075	5.976	5.998	77,534	-0.03(-0.45%)
Feb 20, 2008	6.139	6.170	6.025	6.025	99,182	-0.11(-1.84%)
Feb 19, 2008	5.980	6.229	5.980	6.139	162,762	+0.16(+2.65%)
Feb 18, 2008	6.039	6.039	5.908	5.980	0	+0.00(+0.00%)
Feb 15, 2008	6.039	6.039	5.908	5.980	250,275	-0.08(-1.34%)
Feb 14, 2008	6.216	6.216	6.012	6.062	262,424	-0.20(-3.25%)
Feb 13, 2008	6.329	6.338	6.229	6.265	176,911	-0.09(-1.35%)
Feb 12, 2008	6.360	6.370	6.342	6.351	32,029	+0.01(+0.14%)
Feb 11, 2008	6.324	6.360	6.324	6.342	17,892	+0.01(+0.21%)
Feb 08, 2008	6.347	6.356	6.329	6.329	49,701	-0.02(-0.29%)
Feb 07, 2008	6.347	6.360	6.338	6.347	25,623	+0.00(+0.07%)
Feb 06, 2008	6.324	6.383	6.320	6.342	77,313	+0.01(+0.14%)
Feb 05, 2008	6.333	6.333	6.311	6.333	51,027	+0.00(+0.00%)
Feb 04, 2008	6.329	6.333	6.302	6.333	47,713	+0.00(+0.00%)
Feb 01, 2008	6.329	6.347	6.311	6.333	72,895	+0.01(+0.14%)
Jan 31, 2008	6.320	6.324	6.293	6.324	60,304	+0.01(+0.14%)
Jan 30, 2008	6.360	6.360	6.302	6.315	66,489	-0.03(-0.50%)
Jan 29, 2008	6.360	6.365	6.320	6.347	109,122	-0.01(-0.21%)
Jan 28, 2008	6.338	6.360	6.315	6.360	62,513	+0.02(+0.29%)
Jan 25, 2008	6.360	6.370	6.302	6.342	57,874	-0.02(-0.28%)
Jan 24, 2008	6.410	6.415	6.320	6.360	62,292	-0.02(-0.35%)
Jan 23, 2008	6.324	6.401	6.324	6.383	53,235	+0.06(+0.93%)
Jan 22, 2008	6.197	6.446	6.188	6.324	91,671	+0.10(+1.67%)
Jan 21, 2008	6.415	6.415	6.207	6.220	0	+0.00(+0.00%)
Jan 18, 2008	6.415	6.415	6.207	6.220	67,152	-0.15(-2.35%)
Jan 17, 2008	6.379	6.379	6.347	6.370	74,662	-0.01(-0.14%)
Jan 16, 2008	6.388	6.424	6.379	6.379	61,395	-0.01(-0.14%)
Jan 15, 2008	6.383	6.401	6.374	6.388	49,701	+0.00(+0.07%)
Jan 14, 2008	6.374	6.406	6.356	6.383	104,262	+0.01(+0.14%)
Jan 11, 2008	6.342	6.374	6.265	6.374	65,385	+0.09(+1.44%)
Jan 10, 2008	6.302	6.320	6.279	6.284	95,648	+0.00(+0.00%)
Jan 09, 2008	6.270	6.320	6.270	6.284	111,994	+0.00(+0.07%)
Jan 08, 2008	6.279	6.320	6.179	6.279	378,395	+0.06(+1.02%)
Jan 07, 2008	6.211	6.216	6.175	6.216	169,206	+0.05(+0.73%)
Jan 04, 2008	6.143	6.170	6.111	6.170	101,170	+0.03(+0.44%)
Jan 03, 2008	6.071	6.148	6.066	6.143	67,373	+0.08(+1.34%)
Jan 02, 2008	5.953	6.071	5.953	6.062	81,510	+0.10(+1.75%)
Jan 01, 2008	5.962	5.998	5.858	5.958	307,487	+0.00(+0.00%)
Dec 31, 2007	5.962	5.998	5.858	5.958	307,487	-0.00(-0.08%)
Dec 28, 2007	5.939	5.967	5.912	5.962	178,674	+0.01(+0.15%)
Dec 27, 2007	5.908	5.953	5.867	5.953	130,328	+0.05(+0.92%)
Dec 26, 2007	5.890	5.930	5.876	5.899	174,507	-0.00(-0.08%)
Dec 24, 2007	5.971	5.971	5.826	5.903	191,958	-0.03(-0.46%)
Dec 21, 2007	5.976	5.998	5.930	5.930	117,074	-0.05(-0.76%)
Dec 20, 2007	5.890	5.985	5.890	5.976	213,827	+0.07(+1.23%)
Dec 19, 2007	5.926	5.930	5.872	5.903	107,797	-0.01(-0.23%)
Dec 18, 2007	5.867	5.935	5.867	5.917	210,072	+0.00(+0.08%)
Dec 17, 2007	5.930	5.976	5.862	5.912	402,472	-0.04(-0.61%)
Dec 14, 2007	5.930	5.949	5.867	5.949	229,069	-0.01(-0.15%)
Dec 13, 2007	6.035	6.035	5.921	5.958	290,036	-0.10(-1.64%)
Dec 12, 2007	6.012	6.093	6.012	6.057	122,376	-0.03(-0.45%)
Dec 11, 2007	6.107	6.134	5.967	6.084	109,343	-0.03(-0.52%)
Dec 10, 2007	6.175	6.175	6.098	6.116	147,558	-0.02(-0.37%)
Dec 07, 2007	6.148	6.152	6.111	6.139	123,701	-0.02(-0.29%)
Dec 06, 2007	6.143	6.157	6.125	6.157	94,764	+0.00(+0.00%)
Dec 05, 2007	6.143	6.175	6.116	6.157	175,756	-0.01(-0.15%)
Dec 04, 2007	6.148	6.166	6.139	6.166	44,179	+0.01(+0.15%)