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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.994	6.994	6.907	6.930	67,291	-0.05(-0.72%)
Sep 28, 2006	6.971	6.998	6.953	6.980	52,777	+0.01(+0.13%)
Sep 27, 2006	6.967	6.971	6.957	6.971	114,351	+0.01(+0.20%)
Sep 26, 2006	6.948	6.971	6.948	6.957	60,254	+0.01(+0.13%)
Sep 25, 2006	6.967	6.971	6.948	6.948	68,830	-0.02(-0.33%)
Sep 22, 2006	6.935	6.998	6.907	6.971	43,541	+0.00(+0.00%)
Sep 21, 2006	6.980	7.004	6.930	6.971	32,106	+0.04(+0.59%)
Sep 20, 2006	6.971	6.976	6.921	6.930	35,624	-0.01(-0.13%)
Sep 19, 2006	6.867	6.953	6.867	6.939	75,427	+0.07(+1.06%)
Sep 18, 2006	6.844	6.876	6.835	6.867	24,189	+0.01(+0.20%)
Sep 15, 2006	6.912	6.917	6.853	6.853	34,085	-0.03(-0.40%)
Sep 14, 2006	6.885	6.898	6.867	6.880	48,379	+0.03(+0.46%)
Sep 13, 2006	6.780	6.867	6.780	6.848	41,782	+0.01(+0.20%)
Sep 12, 2006	6.785	6.848	6.783	6.835	43,101	+0.01(+0.13%)
Sep 11, 2006	6.867	6.873	6.826	6.826	36,724	-0.04(-0.60%)
Sep 08, 2006	6.830	6.880	6.830	6.867	30,347	+0.01(+0.20%)
Sep 07, 2006	6.821	6.889	6.798	6.853	69,490	+0.05(+0.80%)
Sep 06, 2006	6.812	6.830	6.798	6.798	47,060	-0.05(-0.66%)
Sep 05, 2006	6.844	6.876	6.826	6.844	23,090	-0.03(-0.40%)
Sep 01, 2006	6.826	6.885	6.826	6.871	37,164	+0.02(+0.33%)
Aug 31, 2006	6.821	6.853	6.821	6.848	35,624	+0.03(+0.40%)
Aug 30, 2006	6.830	6.835	6.817	6.821	21,990	+0.01(+0.20%)
Aug 29, 2006	6.803	6.848	6.803	6.807	68,171	-0.00(-0.07%)
Aug 28, 2006	6.821	6.848	6.798	6.812	57,615	+0.00(+0.00%)
Aug 25, 2006	6.789	6.812	6.780	6.812	68,390	+0.02(+0.27%)
Aug 24, 2006	6.817	6.817	6.771	6.794	94,120	-0.02(-0.33%)
Aug 23, 2006	6.821	6.839	6.789	6.817	29,247	-0.04(-0.53%)
Aug 22, 2006	6.821	6.853	6.821	6.853	32,546	+0.04(+0.60%)
Aug 21, 2006	6.753	6.812	6.753	6.812	71,689	+0.05(+0.81%)
Aug 18, 2006	6.726	6.767	6.721	6.757	30,567	+0.03(+0.47%)
Aug 17, 2006	6.716	6.748	6.716	6.726	27,488	-0.01(-0.20%)
Aug 16, 2006	6.730	6.771	6.721	6.739	70,370	+0.03(+0.41%)
Aug 15, 2006	6.662	6.712	6.662	6.712	42,002	+0.05(+0.75%)
Aug 14, 2006	6.676	6.698	6.644	6.662	20,011	-0.01(-0.20%)
Aug 11, 2006	6.639	6.676	6.628	6.676	14,733	-0.01(-0.14%)
Aug 10, 2006	6.662	6.726	6.635	6.685	67,731	-0.01(-0.14%)
Aug 09, 2006	6.744	6.798	6.694	6.694	64,212	-0.07(-1.01%)
Aug 08, 2006	6.753	6.789	6.753	6.762	19,791	+0.02(+0.27%)
Aug 07, 2006	6.807	6.812	6.712	6.744	81,365	-0.07(-1.00%)
Aug 04, 2006	6.798	6.812	6.744	6.812	38,703	-0.00(-0.07%)
Aug 03, 2006	6.767	6.817	6.730	6.817	25,069	+0.02(+0.27%)
Aug 02, 2006	6.807	6.844	6.767	6.798	52,337	-0.05(-0.80%)
Aug 01, 2006	6.857	6.857	6.807	6.853	46,400	+0.04(+0.60%)
Jul 31, 2006	6.730	6.812	6.712	6.812	33,205	+0.04(+0.54%)
Jul 28, 2006	6.685	6.821	6.685	6.776	37,164	+0.09(+1.36%)
Jul 27, 2006	6.676	6.685	6.648	6.685	23,310	+0.04(+0.55%)
Jul 26, 2006	6.639	6.671	6.621	6.648	37,604	+0.02(+0.27%)
Jul 25, 2006	6.735	6.735	6.594	6.630	71,469	+0.01(+0.14%)
Jul 24, 2006	6.603	6.639	6.589	6.621	40,902	+0.01(+0.21%)
Jul 21, 2006	6.598	6.607	6.566	6.607	33,645	+0.04(+0.55%)
Jul 20, 2006	6.626	6.630	6.571	6.571	50,578	-0.05(-0.69%)
Jul 19, 2006	6.576	6.680	6.562	6.616	90,821	+0.01(+0.14%)
Jul 18, 2006	6.621	6.630	6.571	6.607	42,002	+0.02(+0.35%)
Jul 17, 2006	6.576	6.635	6.571	6.585	28,807	+0.00(+0.00%)
Jul 14, 2006	6.639	6.639	6.585	6.585	62,453	-0.05(-0.82%)
Jul 13, 2006	6.594	6.639	6.594	6.639	49,039	-0.01(-0.14%)
Jul 12, 2006	6.562	6.648	6.562	6.648	31,886	+0.06(+0.90%)
Jul 11, 2006	6.657	6.666	6.589	6.589	90,601	-0.07(-1.02%)
Jul 10, 2006	6.594	6.657	6.594	6.657	74,548	+0.06(+0.97%)
Jul 07, 2006	6.562	6.603	6.562	6.594	42,661	+0.02(+0.35%)
Jul 06, 2006	6.566	6.571	6.507	6.571	45,960	+0.02(+0.28%)
Jul 05, 2006	6.548	6.571	6.507	6.553	63,992	-0.01(-0.14%)
Jul 03, 2006	6.498	6.562	6.489	6.562	36,724	+0.04(+0.56%)
Jun 30, 2006	6.471	6.526	6.462	6.526	44,641	+0.05(+0.70%)
Jun 29, 2006	6.462	6.480	6.453	6.480	50,138	+0.05(+0.71%)
Jun 28, 2006	6.498	6.503	6.435	6.435	76,527	-0.05(-0.77%)
Jun 27, 2006	6.553	6.557	6.485	6.485	23,969	-0.06(-0.90%)
Jun 26, 2006	6.557	6.566	6.507	6.544	39,143	-0.01(-0.21%)
Jun 23, 2006	6.553	6.571	6.526	6.557	35,404	-0.01(-0.21%)
Jun 22, 2006	6.557	6.585	6.539	6.571	25,948	-0.05(-0.69%)
Jun 21, 2006	6.598	6.616	6.576	6.616	38,043	+0.01(+0.21%)
Jun 20, 2006	6.639	6.639	6.594	6.603	53,877	-0.04(-0.62%)
Jun 19, 2006	6.685	6.698	6.639	6.644	48,599	-0.06(-0.88%)
Jun 16, 2006	6.694	6.716	6.639	6.703	92,580	+0.01(+0.14%)
Jun 15, 2006	6.730	6.744	6.689	6.694	55,416	-0.05(-0.81%)
Jun 14, 2006	6.776	6.780	6.689	6.748	54,316	-0.03(-0.40%)
Jun 13, 2006	6.803	6.807	6.771	6.776	20,671	-0.04(-0.60%)
Jun 12, 2006	6.821	6.835	6.803	6.817	45,300	+0.02(+0.27%)
Jun 09, 2006	6.785	6.826	6.771	6.798	77,407	-0.01(-0.20%)
Jun 08, 2006	6.848	6.848	6.812	6.812	51,678	-0.04(-0.53%)
Jun 07, 2006	6.926	6.980	6.848	6.848	27,268	-0.06(-0.92%)
Jun 06, 2006	6.867	6.921	6.857	6.912	48,159	+0.04(+0.60%)
Jun 05, 2006	6.948	6.953	6.871	6.871	56,076	-0.09(-1.24%)
Jun 02, 2006	6.957	6.994	6.948	6.957	23,310	-0.02(-0.33%)
Jun 01, 2006	6.957	6.994	6.935	6.980	47,719	+0.03(+0.46%)
May 31, 2006	6.980	6.980	6.939	6.948	38,923	-0.02(-0.26%)
May 30, 2006	7.048	7.048	6.917	6.967	71,689	+0.05(+0.79%)
May 26, 2006	6.889	6.962	6.881	6.912	14,074	+0.05(+0.66%)
May 25, 2006	6.935	6.967	6.867	6.867	27,268	-0.01(-0.20%)
May 24, 2006	6.912	6.917	6.857	6.880	23,090	+0.01(+0.20%)
May 23, 2006	6.926	6.926	6.867	6.867	23,090	-0.03(-0.46%)
May 22, 2006	6.912	6.935	6.876	6.898	46,840	-0.04(-0.52%)
May 19, 2006	6.912	6.962	6.907	6.935	42,002	+0.01(+0.13%)
May 18, 2006	6.903	6.944	6.876	6.926	25,729	+0.05(+0.79%)
May 17, 2006	6.939	6.967	6.867	6.871	40,462	-0.10(-1.44%)
May 16, 2006	6.903	6.976	6.903	6.971	27,268	+0.05(+0.72%)
May 15, 2006	6.767	6.980	6.767	6.921	132,603	+0.09(+1.33%)
May 12, 2006	6.848	6.889	6.821	6.830	39,363	-0.03(-0.40%)
May 11, 2006	6.871	6.907	6.857	6.857	20,671	-0.05(-0.79%)
May 10, 2006	6.894	6.957	6.894	6.912	42,002	-0.02(-0.33%)
May 09, 2006	6.889	6.935	6.889	6.935	23,090	+0.05(+0.66%)
May 08, 2006	6.871	6.894	6.844	6.889	45,080	+0.00(+0.07%)
May 05, 2006	6.903	6.903	6.848	6.885	27,268	+0.03(+0.40%)
May 04, 2006	6.935	6.935	6.857	6.857	18,911	-0.03(-0.40%)
May 03, 2006	6.867	6.889	6.844	6.885	29,027	+0.05(+0.66%)
May 02, 2006	6.907	6.912	6.835	6.839	32,766	-0.03(-0.46%)
May 01, 2006	6.821	6.898	6.821	6.871	35,404	+0.05(+0.73%)
Apr 28, 2006	6.907	6.935	6.821	6.821	81,145	-0.07(-0.99%)
Apr 27, 2006	7.008	7.008	6.830	6.889	51,018	-0.03(-0.39%)
Apr 26, 2006	6.989	6.989	6.917	6.917	74,768	+0.00(+0.07%)
Apr 25, 2006	6.998	7.058	6.912	6.912	120,728	-0.05(-0.65%)
Apr 24, 2006	6.948	6.985	6.948	6.957	16,053	+0.00(+0.00%)
Apr 21, 2006	6.953	6.989	6.921	6.957	31,666	+0.04(+0.59%)
Apr 20, 2006	6.953	6.976	6.880	6.917	77,407	+0.00(+0.00%)
Apr 19, 2006	6.976	6.976	6.889	6.917	53,657	-0.02(-0.26%)
Apr 18, 2006	6.912	6.953	6.912	6.935	22,430	+0.04(+0.53%)
Apr 17, 2006	6.876	6.939	6.867	6.898	71,029	+0.02(+0.26%)
Apr 13, 2006	6.898	6.898	6.848	6.880	44,860	-0.02(-0.26%)
Apr 12, 2006	6.967	6.967	6.798	6.898	119,409	-0.04(-0.59%)
Apr 11, 2006	6.953	7.048	6.935	6.939	57,835	-0.05(-0.65%)
Apr 10, 2006	7.030	7.071	6.957	6.985	101,816	-0.06(-0.90%)
Apr 07, 2006	7.167	7.167	7.048	7.048	30,347	-0.05(-0.64%)
Apr 06, 2006	7.048	7.094	6.980	7.094	49,259	+0.06(+0.84%)
Apr 05, 2006	7.039	7.039	6.980	7.035	54,316	+0.03(+0.45%)
Apr 04, 2006	7.112	7.121	6.985	7.003	70,150	-0.10(-1.41%)
Apr 03, 2006	7.058	7.103	7.048	7.103	34,965	+0.03(+0.39%)
Mar 31, 2006	7.094	7.094	7.053	7.076	31,226	-0.02(-0.26%)
Mar 30, 2006	7.148	7.148	7.067	7.094	40,242	+0.04(+0.52%)
Mar 29, 2006	7.058	7.117	7.050	7.058	17,812	+0.00(+0.00%)
Mar 28, 2006	7.117	7.117	7.048	7.058	40,902	-0.02(-0.32%)
Mar 27, 2006	7.162	7.162	7.071	7.080	14,733	-0.04(-0.51%)
Mar 24, 2006	7.121	7.121	7.080	7.117	12,094	-0.01(-0.13%)
Mar 23, 2006	7.094	7.135	7.089	7.126	41,342	+0.04(+0.51%)
Mar 22, 2006	7.112	7.112	7.085	7.089	34,085	+0.00(+0.06%)
Mar 21, 2006	7.089	7.098	7.074	7.085	17,812	+0.01(+0.19%)
Mar 20, 2006	7.053	7.080	7.026	7.071	19,791	+0.00(+0.06%)
Mar 17, 2006	7.094	7.116	6.980	7.067	50,138	-0.05(-0.70%)
Mar 16, 2006	7.117	7.135	7.076	7.117	78,286	+0.00(+0.00%)
Mar 15, 2006	7.053	7.117	7.012	7.117	80,045	+0.02(+0.32%)
Mar 14, 2006	6.944	7.094	6.935	7.094	80,045	+0.11(+1.56%)
Mar 13, 2006	7.003	7.048	6.980	6.985	12,974	-0.05(-0.65%)
Mar 10, 2006	6.980	7.030	6.957	7.030	13,854	+0.05(+0.65%)
Mar 09, 2006	6.921	6.985	6.898	6.985	42,881	+0.06(+0.92%)
Mar 08, 2006	6.889	6.930	6.867	6.921	14,513	-0.00(-0.07%)
Mar 07, 2006	6.994	7.017	6.912	6.926	67,291	-0.04(-0.59%)
Mar 06, 2006	7.021	7.021	6.957	6.967	41,782	-0.04(-0.58%)
Mar 03, 2006	7.048	7.071	6.980	7.008	40,242	-0.05(-0.77%)
Mar 02, 2006	7.067	7.071	7.030	7.062	18,472	+0.05(+0.65%)
Mar 01, 2006	7.008	7.071	7.008	7.017	16,053	-0.01(-0.19%)
Feb 28, 2006	7.071	7.089	7.017	7.030	90,381	-0.04(-0.58%)
Feb 27, 2006	7.053	7.071	7.048	7.071	15,613	+0.04(+0.58%)
Feb 24, 2006	7.053	7.067	7.026	7.030	68,610	-0.03(-0.45%)
Feb 23, 2006	7.094	7.094	7.048	7.062	20,011	-0.04(-0.58%)
Feb 22, 2006	7.089	7.130	7.071	7.103	41,122	+0.03(+0.45%)
Feb 21, 2006	7.085	7.139	7.039	7.071	45,960	-0.06(-0.83%)
Feb 17, 2006	7.117	7.130	7.076	7.130	33,645	+0.04(+0.58%)
Feb 16, 2006	7.094	7.094	7.048	7.089	14,513	+0.01(+0.13%)
Feb 15, 2006	7.062	7.094	7.044	7.080	20,231	+0.02(+0.32%)
Feb 14, 2006	7.071	7.103	7.048	7.058	24,189	-0.05(-0.64%)
Feb 13, 2006	7.108	7.128	7.071	7.103	36,944	+0.03(+0.39%)
Feb 10, 2006	7.112	7.121	7.030	7.076	24,409	-0.03(-0.38%)
Feb 09, 2006	7.053	7.103	7.053	7.103	38,923	+0.08(+1.10%)
Feb 08, 2006	7.044	7.058	7.017	7.026	33,645	-0.02(-0.26%)
Feb 07, 2006	7.044	7.076	7.003	7.044	73,668	+0.01(+0.19%)
Feb 06, 2006	6.998	7.067	6.967	7.030	96,319	+0.04(+0.52%)
Feb 03, 2006	6.962	6.994	6.957	6.994	54,976	+0.02(+0.33%)
Feb 02, 2006	6.953	6.989	6.939	6.971	42,002	+0.02(+0.26%)
Feb 01, 2006	7.048	7.076	6.912	6.953	150,855	-0.09(-1.29%)
Jan 31, 2006	6.976	7.048	6.976	7.044	60,034	-0.02(-0.32%)
Jan 30, 2006	7.080	7.080	7.058	7.067	32,985	+0.01(+0.19%)
Jan 27, 2006	7.071	7.112	7.031	7.053	63,113	-0.02(-0.26%)
Jan 26, 2006	7.071	7.094	7.048	7.071	50,358	+0.00(+0.00%)
Jan 25, 2006	7.148	7.148	7.030	7.071	144,698	-0.05(-0.64%)
Jan 24, 2006	7.103	7.126	7.094	7.117	47,499	+0.05(+0.71%)
Jan 23, 2006	7.112	7.139	7.067	7.067	76,967	-0.06(-0.83%)
Jan 20, 2006	7.112	7.135	7.083	7.126	52,777	+0.02(+0.26%)
Jan 19, 2006	7.112	7.112	7.089	7.108	19,131	+0.00(+0.06%)
Jan 18, 2006	7.048	7.103	7.017	7.103	82,684	+0.05(+0.77%)
Jan 17, 2006	7.048	7.048	7.021	7.048	89,501	+0.00(+0.00%)
Jan 13, 2006	7.176	7.176	7.021	7.048	85,323	-0.05(-0.64%)
Jan 12, 2006	7.094	7.153	7.067	7.094	48,819	+0.02(+0.32%)
Jan 11, 2006	7.071	7.112	7.067	7.071	42,441	-0.02(-0.26%)
Jan 10, 2006	7.058	7.103	7.044	7.089	70,590	+0.01(+0.13%)
Jan 09, 2006	7.080	7.117	7.021	7.080	92,580	-0.00(-0.06%)
Jan 06, 2006	6.980	7.098	6.980	7.085	89,062	+0.04(+0.52%)
Jan 05, 2006	7.035	7.053	7.012	7.048	27,928	+0.00(+0.00%)
Jan 04, 2006	7.030	7.048	6.998	7.048	41,782	+0.02(+0.26%)
Jan 03, 2006	7.030	7.053	6.994	7.030	37,164	-0.02(-0.32%)
Dec 30, 2005	7.030	7.062	7.030	7.053	50,798	-0.01(-0.13%)
Dec 29, 2005	7.089	7.089	7.035	7.062	42,222	-0.00(-0.06%)
Dec 28, 2005	7.135	7.162	7.035	7.067	130,404	-0.08(-1.08%)
Dec 27, 2005	7.139	7.199	7.121	7.144	56,296	-0.03(-0.44%)
Dec 23, 2005	7.194	7.217	7.153	7.176	61,793	-0.03(-0.38%)
Dec 22, 2005	7.226	7.235	7.153	7.203	109,953	+0.00(+0.00%)
Dec 21, 2005	7.221	7.221	7.144	7.203	49,259	-0.01(-0.19%)
Dec 20, 2005	7.212	7.249	7.199	7.217	50,798	-0.02(-0.25%)
Dec 19, 2005	7.217	7.262	7.144	7.235	36,284	+0.02(+0.25%)
Dec 16, 2005	7.262	7.276	7.212	7.217	58,495	-0.01(-0.13%)
Dec 15, 2005	7.208	7.276	7.199	7.226	68,171	-0.02(-0.25%)
Dec 14, 2005	7.203	7.244	7.170	7.244	58,275	+0.03(+0.44%)
Dec 13, 2005	7.185	7.221	7.180	7.212	47,939	-0.05(-0.69%)
Dec 12, 2005	7.185	7.262	7.185	7.262	65,971	+0.04(+0.50%)
Dec 09, 2005	7.180	7.226	7.158	7.226	27,268	+0.05(+0.63%)
Dec 08, 2005	7.103	7.185	7.103	7.180	33,425	+0.04(+0.57%)
Dec 07, 2005	7.153	7.153	7.076	7.139	41,122	+0.03(+0.38%)
Dec 06, 2005	7.048	7.117	7.048	7.112	81,585	+0.03(+0.45%)
Dec 05, 2005	7.094	7.108	7.072	7.080	19,351	-0.05(-0.70%)
Dec 02, 2005	7.067	7.130	7.026	7.130	24,629	+0.06(+0.91%)
Dec 01, 2005	7.003	7.085	7.003	7.066	46,620	+0.07(+0.97%)
Nov 30, 2005	7.048	7.053	6.962	6.998	73,668	+0.01(+0.13%)
Nov 29, 2005	7.035	7.048	6.957	6.989	62,453	+0.07(+0.99%)
Nov 28, 2005	6.980	6.998	6.921	6.921	56,296	+0.01(+0.13%)
Nov 25, 2005	6.903	6.930	6.903	6.912	10,995	+0.03(+0.40%)
Nov 23, 2005	6.835	6.898	6.835	6.885	20,451	+0.05(+0.66%)
Nov 22, 2005	6.826	6.844	6.803	6.839	67,951	+0.03(+0.47%)
Nov 21, 2005	6.803	6.821	6.798	6.807	38,703	+0.01(+0.20%)
Nov 18, 2005	6.894	6.894	6.753	6.794	196,376	-0.09(-1.32%)
Nov 17, 2005	6.907	6.907	6.871	6.885	12,094	-0.02(-0.26%)
Nov 16, 2005	6.853	6.907	6.853	6.903	43,321	+0.05(+0.73%)
Nov 15, 2005	6.857	6.871	6.853	6.853	45,740	-0.01(-0.13%)
Nov 14, 2005	6.871	6.876	6.857	6.862	65,752	-0.02(-0.33%)
Nov 11, 2005	6.885	6.885	6.880	6.885	11,874	+0.00(+0.07%)
Nov 10, 2005	6.921	6.935	6.853	6.880	86,423	-0.08(-1.11%)
Nov 09, 2005	6.957	6.957	6.926	6.957	36,944	-0.01(-0.20%)
Nov 08, 2005	6.907	6.985	6.907	6.971	40,902	+0.06(+0.86%)
Nov 07, 2005	6.889	6.971	6.889	6.912	60,254	+0.01(+0.20%)
Nov 04, 2005	6.889	6.944	6.889	6.898	43,101	-0.03(-0.46%)
Nov 03, 2005	6.948	6.953	6.912	6.930	19,351	-0.02(-0.26%)
Nov 02, 2005	6.917	6.948	6.917	6.948	27,928	+0.02(+0.26%)
Nov 01, 2005	6.894	6.930	6.889	6.930	102,916	+0.02(+0.26%)
Oct 31, 2005	6.912	6.926	6.898	6.912	29,247	+0.01(+0.13%)
Oct 28, 2005	6.885	6.926	6.867	6.903	31,226	+0.02(+0.33%)
Oct 27, 2005	6.839	6.912	6.839	6.880	41,782	+0.04(+0.53%)
Oct 26, 2005	6.962	6.962	6.844	6.844	48,599	-0.08(-1.12%)
Oct 25, 2005	6.889	6.957	6.867	6.921	36,504	+0.03(+0.40%)
Oct 24, 2005	6.848	6.898	6.848	6.894	23,749	+0.01(+0.13%)
Oct 21, 2005	6.876	6.903	6.826	6.885	52,777	-0.03(-0.39%)
Oct 20, 2005	6.807	6.967	6.785	6.912	111,492	+0.12(+1.81%)
Oct 19, 2005	6.826	6.830	6.785	6.789	31,666	-0.04(-0.53%)
Oct 18, 2005	6.826	6.844	6.794	6.826	103,356	-0.01(-0.13%)
Oct 17, 2005	6.844	6.889	6.830	6.835	67,071	-0.00(-0.07%)
Oct 14, 2005	6.880	6.885	6.826	6.839	79,826	-0.04(-0.53%)
Oct 13, 2005	6.930	6.944	6.798	6.876	51,018	-0.09(-1.31%)
Oct 12, 2005	7.158	7.158	6.935	6.967	118,309	-0.17(-2.36%)
Oct 11, 2005	7.139	7.139	7.035	7.135	43,101	+0.03(+0.38%)
Oct 10, 2005	7.085	7.108	7.044	7.108	43,981	+0.03(+0.39%)
Oct 07, 2005	7.071	7.085	7.035	7.080	33,425	+0.00(+0.06%)
Oct 06, 2005	7.071	7.094	7.058	7.076	23,090	-0.01(-0.19%)
Oct 05, 2005	7.117	7.126	7.089	7.089	18,252	-0.04(-0.51%)
Oct 04, 2005	7.139	7.139	7.121	7.126	7,476	-0.01(-0.19%)