BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.429	4.481	4.429	4.481	0	+0.01(+0.19%)
Jan 29, 2009	4.425	4.503	4.421	4.473	53,374	+0.01(+0.29%)
Jan 28, 2009	4.486	4.503	4.455	4.460	259,787	+0.03(+0.78%)
Jan 27, 2009	4.438	4.438	4.347	4.425	154,785	-0.01(-0.29%)
Jan 26, 2009	4.468	4.471	4.403	4.438	68,150	+0.01(+0.18%)
Jan 23, 2009	4.425	4.434	4.416	4.430	0	+0.00(+0.11%)
Jan 22, 2009	4.477	4.490	4.390	4.425	40,722	-0.11(-2.48%)
Jan 21, 2009	4.408	4.538	4.386	4.538	46,445	+0.12(+2.64%)
Jan 20, 2009	4.516	4.520	4.395	4.421	61,649	-0.06(-1.35%)
Jan 16, 2009	4.438	4.520	4.438	4.481	0	+0.04(+0.98%)
Jan 15, 2009	4.546	4.555	4.412	4.438	65,032	-0.09(-2.10%)
Jan 14, 2009	4.529	4.555	4.486	4.533	106,201	-0.02(-0.48%)
Jan 13, 2009	4.542	4.559	4.507	4.555	151,147	+0.00(+0.00%)
Jan 12, 2009	4.494	4.555	4.490	4.555	115,591	+0.10(+2.24%)
Jan 09, 2009	4.325	4.473	4.317	4.455	151,133	+0.13(+2.90%)
Jan 08, 2009	4.213	4.330	4.208	4.330	132,223	+0.17(+4.17%)
Jan 07, 2009	4.196	4.217	4.126	4.157	123,772	-0.04(-1.03%)
Jan 06, 2009	4.157	4.213	4.096	4.200	124,670	+0.15(+3.74%)
Jan 05, 2009	3.836	4.083	3.793	4.048	160,522	+0.17(+4.35%)
Jan 02, 2009	3.728	3.918	3.728	3.880	0	+0.15(+4.06%)
Jan 01, 2009	3.689	3.793	3.689	3.728	0	+0.00(+0.00%)
Dec 31, 2008	3.689	3.793	3.689	3.728	156,510	-0.01(-0.35%)
Dec 30, 2008	3.659	3.745	3.650	3.741	128,396	+0.10(+2.86%)
Dec 29, 2008	3.663	3.698	3.620	3.637	153,637	-0.06(-1.64%)
Dec 26, 2008	3.663	3.715	3.663	3.698	0	+0.04(+1.18%)
Dec 24, 2008	3.620	3.654	3.594	3.654	50,295	+0.04(+1.20%)
Dec 23, 2008	3.585	3.620	3.563	3.611	120,423	+0.04(+1.09%)
Dec 22, 2008	3.542	3.594	3.498	3.572	188,415	+0.10(+2.84%)
Dec 19, 2008	3.273	3.516	3.273	3.473	253,032	+0.19(+5.83%)
Dec 18, 2008	3.182	3.286	3.169	3.282	277,911	+0.10(+3.13%)
Dec 17, 2008	3.001	3.191	2.949	3.182	292,950	+0.17(+5.76%)
Dec 16, 2008	3.031	3.066	2.957	3.009	194,687	-0.05(-1.70%)
Dec 15, 2008	3.100	3.260	2.853	3.061	393,027	-0.04(-1.26%)
Dec 12, 2008	3.269	3.269	2.992	3.100	0	-0.17(-5.17%)
Dec 11, 2008	3.421	3.460	3.269	3.269	184,839	-0.23(-6.67%)
Dec 10, 2008	3.481	3.572	3.377	3.503	221,222	+0.01(+0.37%)
Dec 09, 2008	3.594	3.595	3.464	3.490	119,672	-0.11(-3.13%)
Dec 08, 2008	3.464	3.659	3.464	3.602	123,349	+0.15(+4.39%)
Dec 05, 2008	3.758	3.758	3.377	3.451	0	-0.31(-8.18%)
Dec 04, 2008	3.940	4.001	3.741	3.758	93,789	-0.24(-6.06%)
Dec 03, 2008	3.944	4.139	3.901	4.001	86,211	-0.20(-4.74%)
Dec 02, 2008	4.265	4.265	4.053	4.200	86,976	-0.06(-1.42%)
Dec 01, 2008	4.321	4.325	4.092	4.261	102,752	-0.04(-1.01%)
Nov 28, 2008	4.053	4.312	4.031	4.304	66,938	+0.28(+6.88%)
Nov 26, 2008	4.070	4.330	3.957	4.027	107,614	-0.23(-5.39%)
Nov 25, 2008	4.200	4.287	3.988	4.256	60,972	+0.21(+5.13%)
Nov 24, 2008	3.901	4.222	3.901	4.048	142,611	+0.15(+3.89%)
Nov 21, 2008	4.083	4.330	3.867	3.897	105,406	-0.20(-4.86%)
Nov 20, 2008	4.222	4.429	4.092	4.096	56,323	-0.13(-3.07%)
Nov 19, 2008	4.330	4.330	4.031	4.226	48,921	-0.11(-2.50%)
Nov 18, 2008	4.334	4.416	4.330	4.334	26,998	+0.00(+0.00%)
Nov 17, 2008	4.546	4.590	4.334	4.334	50,073	-0.30(-6.45%)
Nov 14, 2008	4.611	4.694	4.611	4.633	0	+0.03(+0.56%)
Nov 13, 2008	4.568	4.763	4.503	4.607	113,949	+0.05(+1.15%)
Nov 12, 2008	4.581	4.637	4.525	4.555	61,633	-0.06(-1.23%)
Nov 11, 2008	4.546	4.689	4.468	4.611	54,208	+0.02(+0.47%)
Nov 10, 2008	4.503	4.633	4.503	4.590	35,830	+0.04(+0.95%)
Nov 07, 2008	4.477	4.603	4.477	4.546	0	-0.02(-0.47%)
Nov 06, 2008	4.650	4.650	4.564	4.568	60,122	-0.01(-0.19%)
Nov 05, 2008	4.481	4.676	4.429	4.577	113,880	+0.06(+1.34%)
Nov 04, 2008	4.460	4.555	4.460	4.516	60,972	+0.01(+0.19%)
Nov 03, 2008	4.416	4.655	4.382	4.507	229,555	+0.09(+1.96%)
Oct 31, 2008	4.395	4.672	4.390	4.421	0	-0.06(-1.26%)
Oct 30, 2008	4.503	4.568	4.477	4.477	46,528	-0.06(-1.34%)
Oct 29, 2008	4.715	4.719	4.481	4.538	126,539	-0.16(-3.41%)
Oct 28, 2008	4.590	4.715	4.546	4.698	117,855	+0.15(+3.33%)
Oct 27, 2008	4.555	4.555	4.429	4.546	32,592	+0.07(+1.59%)
Oct 24, 2008	4.421	4.598	4.304	4.475	0	+0.05(+1.13%)
Oct 23, 2008	4.395	4.533	4.372	4.425	78,465	+0.09(+2.10%)
Oct 22, 2008	4.157	4.343	4.111	4.334	73,943	+0.05(+1.21%)
Oct 21, 2008	4.222	4.373	4.191	4.282	53,605	+0.06(+1.44%)
Oct 20, 2008	4.070	4.308	3.994	4.222	134,756	+0.30(+7.62%)
Oct 17, 2008	3.944	3.975	3.810	3.923	0	-0.02(-0.44%)
Oct 16, 2008	3.854	3.992	3.771	3.940	106,335	+0.06(+1.68%)
Oct 15, 2008	4.005	4.005	3.629	3.875	145,200	-0.18(-4.38%)
Oct 14, 2008	4.468	4.468	3.897	4.053	209,499	-0.23(-5.45%)
Oct 13, 2008	4.113	4.338	4.027	4.287	210,977	+0.67(+18.44%)
Oct 10, 2008	2.381	3.793	2.381	3.619	0	-0.17(-4.61%)
Oct 09, 2008	3.988	3.988	3.550	3.794	162,381	-0.22(-5.58%)
Oct 08, 2008	4.196	4.200	3.581	4.018	212,229	-0.20(-4.72%)
Oct 07, 2008	4.494	4.494	4.157	4.217	136,368	-0.17(-3.85%)
Oct 06, 2008	4.732	4.732	4.243	4.386	165,508	-0.44(-9.07%)
Oct 03, 2008	4.724	4.849	4.720	4.823	0	+0.12(+2.58%)
Oct 02, 2008	4.637	4.849	4.637	4.702	157,180	+0.03(+0.56%)
Oct 01, 2008	4.438	4.681	4.438	4.676	81,419	+0.22(+4.96%)
Sep 30, 2008	4.668	4.668	4.330	4.455	234,731	+0.01(+0.19%)
Sep 29, 2008	4.676	4.676	4.447	4.447	178,652	-0.28(-5.87%)
Sep 26, 2008	4.867	4.867	4.682	4.724	82,248	-0.14(-2.94%)
Sep 25, 2008	4.936	4.979	4.828	4.867	78,017	-0.00(-0.09%)
Sep 24, 2008	4.776	4.906	4.776	4.871	59,924	+0.05(+0.99%)
Sep 23, 2008	5.014	5.014	4.646	4.823	183,904	-0.32(-6.23%)
Sep 22, 2008	5.196	5.226	5.144	5.144	88,567	-0.07(-1.33%)
Sep 19, 2008	5.144	5.235	5.114	5.213	0	+0.37(+7.69%)
Sep 18, 2008	5.088	5.138	4.533	4.841	225,312	-0.45(-8.51%)
Sep 17, 2008	5.373	5.434	5.261	5.291	161,827	-0.14(-2.63%)
Sep 16, 2008	5.503	5.516	5.386	5.434	99,445	-0.17(-3.01%)
Sep 15, 2008	5.577	5.629	5.559	5.603	124,716	-0.04(-0.77%)
Sep 12, 2008	5.633	5.658	5.633	5.646	0	-0.03(-0.46%)
Sep 11, 2008	5.676	5.694	5.659	5.672	70,749	-0.03(-0.46%)
Sep 10, 2008	5.694	5.698	5.659	5.698	65,871	+0.00(+0.08%)
Sep 09, 2008	5.715	5.715	5.676	5.694	30,950	-0.02(-0.30%)
Sep 08, 2008	5.672	5.715	5.668	5.711	46,759	+0.04(+0.69%)
Sep 05, 2008	5.607	5.676	5.607	5.672	0	+0.03(+0.61%)
Sep 04, 2008	5.646	5.663	5.629	5.637	54,120	-0.02(-0.31%)
Sep 03, 2008	5.646	5.676	5.633	5.655	76,814	-0.02(-0.38%)
Sep 02, 2008	5.685	5.685	5.655	5.676	38,283	-0.01(-0.23%)
Aug 29, 2008	5.685	5.689	5.659	5.689	0	+0.00(+0.00%)
Aug 28, 2008	5.689	5.711	5.685	5.689	41,230	-0.03(-0.45%)
Aug 27, 2008	5.728	5.746	5.672	5.715	127,465	-0.00(-0.08%)
Aug 26, 2008	5.728	5.737	5.702	5.720	141,870	-0.02(-0.30%)
Aug 25, 2008	5.685	5.750	5.685	5.737	81,345	-0.01(-0.15%)
Aug 22, 2008	5.672	5.746	5.594	5.746	0	+0.06(+0.99%)
Aug 21, 2008	5.629	5.689	5.629	5.689	55,344	+0.04(+0.69%)
Aug 20, 2008	5.655	5.681	5.629	5.650	35,678	-0.02(-0.38%)
Aug 19, 2008	5.668	5.685	5.633	5.672	47,487	+0.00(+0.00%)
Aug 18, 2008	5.603	5.672	5.603	5.672	94,537	+0.07(+1.24%)
Aug 15, 2008	5.603	5.607	5.577	5.603	0	-0.00(-0.08%)
Aug 14, 2008	5.616	5.642	5.572	5.607	48,785	-0.01(-0.23%)
Aug 13, 2008	5.611	5.633	5.577	5.620	65,065	-0.03(-0.46%)
Aug 12, 2008	5.629	5.655	5.616	5.646	53,120	-0.01(-0.23%)
Aug 11, 2008	5.663	5.676	5.629	5.659	48,889	+0.00(+0.00%)
Aug 08, 2008	5.590	5.689	5.585	5.659	105,579	+0.06(+1.16%)
Aug 07, 2008	5.655	5.672	5.577	5.594	89,135	-0.06(-1.07%)
Aug 06, 2008	5.663	5.694	5.637	5.655	62,993	-0.04(-0.68%)
Aug 05, 2008	5.681	5.702	5.672	5.694	26,724	-0.01(-0.15%)
Aug 04, 2008	5.733	5.733	5.681	5.702	33,227	-0.03(-0.45%)
Aug 01, 2008	5.733	5.733	5.698	5.728	20,562	+0.00(+0.00%)
Jul 31, 2008	5.750	5.750	5.694	5.728	24,777	+0.00(+0.00%)
Jul 30, 2008	5.694	5.750	5.694	5.728	20,328	-0.00(-0.08%)
Jul 29, 2008	5.733	5.754	5.711	5.733	28,361	+0.00(+0.08%)
Jul 28, 2008	5.741	5.750	5.707	5.728	21,964	-0.01(-0.23%)
Jul 25, 2008	5.715	5.754	5.698	5.741	63,940	-0.00(-0.08%)
Jul 24, 2008	5.741	5.746	5.676	5.746	61,827	+0.00(+0.08%)
Jul 23, 2008	5.737	5.756	5.724	5.741	24,368	-0.02(-0.38%)
Jul 22, 2008	5.741	5.772	5.737	5.763	56,106	-0.02(-0.30%)
Jul 21, 2008	5.767	5.796	5.746	5.780	61,995	+0.00(+0.00%)
Jul 18, 2008	5.863	5.863	5.767	5.780	59,617	-0.03(-0.52%)
Jul 17, 2008	5.824	5.867	5.806	5.811	49,637	-0.04(-0.74%)
Jul 16, 2008	5.780	5.854	5.772	5.854	94,260	+0.02(+0.30%)
Jul 15, 2008	5.863	5.899	5.810	5.837	68,889	-0.11(-1.82%)
Jul 14, 2008	5.945	5.976	5.923	5.945	155,187	-0.03(-0.44%)
Jul 11, 2008	5.923	5.979	5.923	5.971	64,166	-0.03(-0.43%)
Jul 10, 2008	5.992	5.997	5.953	5.997	61,991	+0.02(+0.39%)
Jul 09, 2008	5.966	5.975	5.936	5.973	68,453	+0.02(+0.33%)
Jul 08, 2008	5.932	5.953	5.906	5.953	69,058	+0.03(+0.44%)
Jul 07, 2008	5.910	5.945	5.902	5.928	28,324	-0.01(-0.15%)
Jul 04, 2008	5.932	5.936	5.893	5.936	43,214	+0.00(+0.00%)
Jul 03, 2008	5.932	5.936	5.893	5.936	43,214	-0.01(-0.15%)
Jul 02, 2008	5.910	5.945	5.884	5.945	86,641	+0.07(+1.18%)
Jul 01, 2008	5.893	5.897	5.841	5.876	24,347	-0.02(-0.37%)
Jun 30, 2008	5.880	5.897	5.863	5.897	79,957	-0.02(-0.29%)
Jun 27, 2008	5.906	5.923	5.880	5.915	51,115	+0.04(+0.66%)
Jun 26, 2008	5.880	5.902	5.841	5.876	65,693	+0.02(+0.37%)
Jun 25, 2008	5.824	5.906	5.824	5.854	29,054	-0.04(-0.66%)
Jun 24, 2008	5.702	5.897	5.702	5.893	76,700	+0.11(+1.87%)
Jun 23, 2008	5.780	5.785	5.685	5.785	160,605	+0.01(+0.15%)
Jun 20, 2008	5.845	5.863	5.746	5.776	98,052	-0.09(-1.48%)
Jun 19, 2008	5.992	5.992	5.754	5.863	120,813	-0.15(-2.42%)
Jun 18, 2008	5.962	6.023	5.943	6.008	58,619	+0.01(+0.19%)
Jun 17, 2008	6.036	6.062	5.962	5.997	95,648	-0.06(-1.07%)
Jun 16, 2008	5.889	6.079	5.867	6.062	84,936	+0.17(+2.94%)
Jun 13, 2008	5.802	5.949	5.780	5.889	84,576	+0.09(+1.49%)
Jun 12, 2008	5.871	5.910	5.741	5.802	166,300	-0.12(-1.98%)
Jun 11, 2008	6.018	6.053	5.902	5.919	72,603	-0.10(-1.65%)
Jun 10, 2008	6.192	6.213	5.984	6.018	274,950	-0.23(-3.67%)
Jun 09, 2008	6.283	6.313	6.170	6.248	198,729	-0.06(-0.89%)
Jun 06, 2008	6.322	6.326	6.256	6.304	85,306	-0.02(-0.27%)
Jun 05, 2008	6.296	6.365	6.291	6.322	147,119	+0.06(+0.90%)
Jun 04, 2008	6.300	6.399	6.226	6.265	195,798	-0.10(-1.63%)
Jun 03, 2008	6.599	6.599	6.192	6.369	430,777	-0.36(-5.40%)
Jun 02, 2008	6.729	6.763	6.708	6.733	72,220	+0.01(+0.13%)
May 30, 2008	6.776	6.806	6.694	6.724	71,552	-0.08(-1.15%)
May 29, 2008	6.806	6.806	6.776	6.802	38,523	+0.00(+0.00%)
May 28, 2008	6.789	6.802	6.772	6.802	56,339	+0.01(+0.19%)
May 27, 2008	6.780	6.806	6.780	6.789	27,992	+0.02(+0.26%)
May 26, 2008	6.767	6.789	6.754	6.772	0	+0.00(+0.00%)
May 23, 2008	6.767	6.789	6.754	6.772	39,553	+0.00(+0.06%)
May 22, 2008	6.835	6.880	6.767	6.767	92,415	-0.06(-0.82%)
May 21, 2008	6.824	6.884	6.806	6.824	53,274	-0.03(-0.38%)
May 20, 2008	6.811	6.850	6.776	6.850	27,841	+0.05(+0.70%)
May 19, 2008	6.746	6.841	6.742	6.802	59,804	+0.03(+0.38%)
May 16, 2008	6.750	6.785	6.711	6.776	67,335	+0.04(+0.58%)
May 15, 2008	6.724	6.742	6.711	6.737	53,575	+0.02(+0.26%)
May 14, 2008	6.724	6.724	6.707	6.720	68,633	-0.02(-0.26%)
May 13, 2008	6.789	6.793	6.724	6.737	45,729	-0.08(-1.14%)
May 12, 2008	6.815	6.815	6.798	6.815	40,867	+0.00(+0.00%)
May 09, 2008	6.867	6.867	6.772	6.815	113,552	-0.08(-1.13%)
May 08, 2008	6.819	6.897	6.798	6.893	84,666	+0.07(+1.08%)
May 07, 2008	6.776	6.824	6.776	6.819	51,297	+0.02(+0.25%)
May 06, 2008	6.828	6.828	6.772	6.802	81,163	-0.02(-0.32%)
May 05, 2008	6.767	6.837	6.763	6.824	89,045	+0.03(+0.45%)
May 02, 2008	6.806	6.841	6.754	6.793	107,330	-0.06(-0.82%)
May 01, 2008	6.824	6.858	6.793	6.850	17,719	-0.01(-0.21%)
Apr 30, 2008	6.798	6.928	6.789	6.864	39,080	+0.08(+1.17%)
Apr 29, 2008	6.854	6.868	6.785	6.785	101,877	-0.08(-1.14%)
Apr 28, 2008	6.884	6.884	6.850	6.863	19,040	-0.01(-0.13%)
Apr 25, 2008	6.884	6.897	6.854	6.871	38,800	+0.01(+0.13%)
Apr 24, 2008	6.884	6.902	6.858	6.863	33,470	-0.03(-0.44%)
Apr 23, 2008	6.876	6.893	6.854	6.893	53,304	+0.03(+0.51%)
Apr 22, 2008	6.858	6.867	6.850	6.858	33,438	-0.00(-0.06%)
Apr 21, 2008	6.871	6.893	6.850	6.863	42,496	-0.02(-0.25%)
Apr 18, 2008	6.923	6.923	6.863	6.880	108,549	-0.02(-0.25%)
Apr 17, 2008	6.863	6.897	6.841	6.897	51,198	+0.08(+1.21%)
Apr 16, 2008	6.841	6.845	6.785	6.815	65,511	-0.03(-0.50%)
Apr 15, 2008	6.867	6.871	6.802	6.850	66,400	+0.01(+0.13%)
Apr 14, 2008	6.841	6.850	6.819	6.841	28,906	-0.01(-0.13%)
Apr 11, 2008	6.884	6.884	6.824	6.850	52,210	-0.05(-0.69%)
Apr 10, 2008	6.889	6.915	6.858	6.897	93,988	+0.00(+0.06%)
Apr 09, 2008	6.936	6.954	6.824	6.893	163,820	-0.04(-0.62%)
Apr 08, 2008	6.971	6.997	6.936	6.936	52,427	-0.04(-0.56%)
Apr 07, 2008	7.006	7.027	6.967	6.975	50,579	-0.01(-0.19%)
Apr 04, 2008	6.928	6.988	6.928	6.988	21,248	+0.04(+0.56%)
Apr 03, 2008	6.949	6.958	6.915	6.949	89,842	+0.02(+0.25%)
Apr 02, 2008	6.928	6.958	6.915	6.932	68,282	+0.00(+0.06%)
Apr 01, 2008	6.884	6.948	6.884	6.928	47,323	+0.02(+0.25%)
Mar 31, 2008	6.906	6.910	6.850	6.910	88,456	+0.06(+0.88%)
Mar 28, 2008	6.884	6.884	6.850	6.850	53,120	-0.01(-0.19%)
Mar 27, 2008	6.819	6.884	6.802	6.863	77,601	+0.10(+1.54%)
Mar 26, 2008	6.798	6.802	6.733	6.759	55,429	-0.01(-0.19%)
Mar 25, 2008	6.716	6.772	6.685	6.772	78,294	+0.06(+0.84%)
Mar 24, 2008	6.672	6.746	6.672	6.716	82,451	+0.03(+0.45%)
Mar 21, 2008	6.625	6.737	6.612	6.685	97,002	+0.00(+0.00%)
Mar 20, 2008	6.625	6.737	6.612	6.685	97,002	+0.07(+1.05%)
Mar 19, 2008	6.694	6.694	6.616	6.616	108,319	-0.09(-1.36%)
Mar 18, 2008	6.876	6.876	6.685	6.707	303,939	+0.03(+0.45%)
Mar 17, 2008	6.798	6.798	6.668	6.677	108,635	-0.04(-0.64%)
Mar 14, 2008	6.737	6.737	6.698	6.720	60,048	-0.02(-0.32%)
Mar 13, 2008	6.754	6.764	6.737	6.742	82,220	+0.00(+0.00%)
Mar 12, 2008	6.711	6.837	6.694	6.742	234,153	-0.06(-0.89%)
Mar 11, 2008	6.863	6.867	6.763	6.802	285,694	+0.03(+0.38%)
Mar 10, 2008	6.863	6.906	6.776	6.776	196,440	+0.06(+0.97%)
Mar 07, 2008	6.681	6.733	6.655	6.711	94,230	+0.00(+0.00%)
Mar 06, 2008	6.711	6.811	6.651	6.711	98,531	-0.00(-0.06%)
Mar 05, 2008	6.651	6.776	6.633	6.716	222,181	+0.07(+1.04%)
Mar 04, 2008	6.906	6.906	6.616	6.646	240,542	-0.07(-1.03%)
Mar 03, 2008	6.659	6.806	6.629	6.716	465,138	+0.16(+2.44%)
Feb 29, 2008	6.729	6.729	6.534	6.555	276,860	-0.18(-2.70%)
Feb 28, 2008	6.884	6.884	6.716	6.737	170,677	-0.10(-1.39%)
Feb 27, 2008	6.923	6.967	6.832	6.832	222,411	-0.10(-1.37%)
Feb 26, 2008	6.971	7.006	6.897	6.928	188,964	-0.05(-0.75%)
Feb 25, 2008	6.923	6.988	6.845	6.980	194,004	+0.08(+1.20%)
Feb 22, 2008	7.023	7.071	6.793	6.897	274,608	-0.13(-1.91%)
Feb 21, 2008	7.123	7.123	6.993	7.032	184,073	-0.09(-1.28%)
Feb 20, 2008	7.200	7.200	7.062	7.123	202,087	-0.05(-0.72%)
Feb 19, 2008	7.144	7.187	7.105	7.174	220,044	+0.01(+0.18%)
Feb 18, 2008	7.062	7.161	6.928	7.161	0	+0.00(+0.00%)
Feb 15, 2008	7.062	7.161	6.928	7.161	533,744	+0.03(+0.45%)
Feb 14, 2008	7.265	7.339	7.101	7.129	704,627	-0.14(-1.87%)
Feb 13, 2008	7.356	7.447	7.265	7.265	1,001,572	-0.07(-0.94%)
Feb 12, 2008	7.088	7.382	7.088	7.335	614,039	+0.28(+3.99%)
Feb 11, 2008	7.032	7.088	7.032	7.053	63,513	+0.00(+0.06%)
Feb 08, 2008	6.962	7.084	6.958	7.049	107,395	+0.06(+0.80%)
Feb 07, 2008	7.001	7.023	6.984	6.993	45,960	+0.00(+0.00%)
Feb 06, 2008	6.997	7.010	6.971	6.993	36,029	+0.03(+0.43%)
Feb 05, 2008	6.962	6.971	6.949	6.962	44,805	+0.02(+0.31%)
Feb 04, 2008	6.884	6.962	6.884	6.941	64,206	-0.01(-0.12%)