BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.898	5.928	5.854	5.872	51,823	-0.05(-0.80%)
Oct 29, 2009	5.854	5.929	5.854	5.919	83,783	+0.03(+0.51%)
Oct 28, 2009	5.889	5.963	5.885	5.889	121,010	+0.00(+0.07%)
Oct 27, 2009	5.846	5.889	5.815	5.885	160,945	-0.03(-0.59%)
Oct 26, 2009	5.898	5.976	5.872	5.919	82,256	-0.02(-0.29%)
Oct 23, 2009	5.932	5.950	5.924	5.937	117,800	+0.06(+1.02%)
Oct 22, 2009	5.937	5.941	5.863	5.877	74,598	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,406	+0.13(+2.27%)
Oct 20, 2009	5.720	5.793	5.707	5.788	89,143	+0.12(+2.03%)
Oct 19, 2009	5.638	5.736	5.633	5.672	84,526	+0.04(+0.69%)
Oct 16, 2009	5.452	5.633	5.452	5.633	258,497	+0.23(+4.33%)
Oct 15, 2009	5.599	5.724	5.400	5.400	623,366	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.595	5.672	195,265	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.840	146,626	+0.05(+0.87%)
Oct 12, 2009	5.911	5.980	5.698	5.789	275,046	-0.17(-2.90%)
Oct 09, 2009	6.097	6.105	5.958	5.963	147,243	-0.12(-1.92%)
Oct 08, 2009	6.105	6.110	6.075	6.079	70,497	-0.03(-0.43%)
Oct 07, 2009	6.101	6.123	6.075	6.105	108,140	-0.01(-0.21%)
Oct 06, 2009	6.162	6.162	6.088	6.118	131,622	-0.04(-0.63%)
Oct 05, 2009	6.075	6.162	6.071	6.157	76,783	+0.07(+1.21%)
Oct 02, 2009	6.071	6.105	6.067	6.084	38,103	+0.02(+0.29%)
Oct 01, 2009	6.071	6.111	6.066	6.066	49,234	-0.02(-0.36%)
Sep 30, 2009	6.045	6.110	6.040	6.088	51,077	+0.03(+0.43%)
Sep 29, 2009	6.131	6.136	6.058	6.062	87,452	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,652	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.060	6.088	61,460	+0.04(+0.64%)
Sep 24, 2009	6.045	6.070	6.040	6.049	40,109	-0.02(-0.29%)
Sep 23, 2009	6.045	6.079	6.040	6.066	88,764	+0.03(+0.57%)
Sep 22, 2009	6.032	6.075	6.023	6.032	100,221	+0.02(+0.29%)
Sep 21, 2009	6.075	6.084	5.989	6.015	90,000	-0.00(-0.07%)
Sep 18, 2009	5.980	6.066	5.980	6.019	72,122	+0.03(+0.43%)
Sep 17, 2009	5.937	6.015	5.937	5.993	37,664	+0.04(+0.67%)
Sep 16, 2009	5.971	5.980	5.919	5.953	50,670	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.941	124,082	+0.01(+0.15%)
Sep 14, 2009	5.911	5.932	5.841	5.932	44,788	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.846	5.859	73,480	-0.10(-1.60%)
Sep 10, 2009	5.971	5.989	5.932	5.954	149,525	+0.01(+0.11%)
Sep 09, 2009	5.911	5.963	5.911	5.947	168,455	+0.05(+0.92%)
Sep 08, 2009	5.859	6.127	5.859	5.893	365,649	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,221	+0.13(+2.20%)
Sep 03, 2009	5.530	5.711	5.530	5.711	131,698	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.530	66,446	+0.01(+0.16%)
Sep 01, 2009	5.521	5.530	5.495	5.521	57,594	+0.01(+0.18%)
Aug 31, 2009	5.521	5.534	5.482	5.511	48,172	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,817	+0.03(+0.55%)
Aug 27, 2009	5.465	5.508	5.456	5.491	31,382	+0.01(+0.24%)
Aug 26, 2009	5.413	5.495	5.413	5.478	43,366	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,530	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.400	5.434	67,564	+0.06(+1.13%)
Aug 21, 2009	5.378	5.413	5.335	5.374	36,156	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.348	5.408	66,261	-0.03(-0.56%)
Aug 19, 2009	5.465	5.465	5.395	5.439	26,615	-0.01(-0.24%)
Aug 18, 2009	5.430	5.465	5.421	5.452	40,705	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.413	97,605	+0.02(+0.32%)
Aug 14, 2009	5.339	5.426	5.339	5.395	31,892	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.374	61,130	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.335	5.343	30,969	-0.03(-0.48%)
Aug 11, 2009	5.413	5.413	5.361	5.369	36,558	-0.02(-0.32%)
Aug 10, 2009	5.369	5.448	5.365	5.387	52,437	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.348	82,977	-0.07(-1.25%)
Aug 06, 2009	5.352	5.465	5.304	5.415	64,970	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.322	5.322	52,308	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,638	+0.09(+1.65%)
Aug 03, 2009	5.291	5.317	5.275	5.316	28,719	+0.04(+0.80%)
Jul 31, 2009	5.330	5.330	5.257	5.274	49,460	-0.03(-0.57%)
Jul 30, 2009	5.309	5.335	5.291	5.304	68,693	+0.00(+0.00%)
Jul 29, 2009	5.278	5.426	5.278	5.304	50,622	+0.02(+0.33%)
Jul 28, 2009	5.378	5.378	5.179	5.287	35,433	-0.06(-1.13%)
Jul 27, 2009	5.283	5.378	5.153	5.348	20,198	+0.09(+1.65%)
Jul 24, 2009	5.335	5.335	5.244	5.261	642	-0.01(-0.16%)
Jul 23, 2009	5.369	5.391	5.270	5.270	61,418	-0.09(-1.70%)
Jul 22, 2009	5.356	5.361	5.335	5.361	21,726	+0.02(+0.32%)
Jul 21, 2009	5.309	5.343	5.309	5.343	13,140	+0.01(+0.14%)
Jul 20, 2009	5.339	5.339	5.300	5.336	13,163	+0.01(+0.19%)
Jul 17, 2009	5.356	5.369	5.317	5.326	24,248	-0.04(-0.73%)
Jul 16, 2009	5.352	5.369	5.317	5.365	57,823	+0.04(+0.81%)
Jul 15, 2009	5.365	5.365	5.300	5.322	54,296	-0.03(-0.49%)
Jul 14, 2009	5.304	5.351	5.264	5.348	34,380	+0.04(+0.67%)
Jul 13, 2009	5.369	5.369	5.304	5.312	49,931	-0.04(-0.74%)
Jul 10, 2009	5.248	5.413	5.248	5.352	50,400	+0.07(+1.31%)
Jul 09, 2009	5.192	5.287	5.192	5.283	34,777	+0.09(+1.67%)
Jul 08, 2009	5.153	5.218	5.153	5.196	51,991	+0.04(+0.76%)
Jul 07, 2009	5.196	5.239	5.123	5.157	126,283	+0.08(+1.66%)
Jul 06, 2009	4.962	5.110	4.957	5.073	72,243	+0.02(+0.30%)
Jul 02, 2009	5.058	5.161	5.014	5.058	37,230	+0.02(+0.34%)
Jul 01, 2009	5.088	5.088	5.040	5.040	57,906	-0.00(-0.09%)
Jun 30, 2009	5.084	5.097	5.014	5.045	83,402	-0.01(-0.26%)
Jun 29, 2009	5.058	5.097	5.036	5.058	71,208	-0.02(-0.34%)
Jun 26, 2009	5.105	5.110	5.032	5.075	23,789	+0.00(+0.08%)
Jun 25, 2009	5.153	5.179	5.032	5.071	111,722	-0.06(-1.26%)
Jun 24, 2009	5.123	5.140	5.114	5.136	16,528	+0.04(+0.76%)
Jun 23, 2009	5.131	5.140	5.092	5.097	89,695	-0.01(-0.25%)
Jun 22, 2009	5.153	5.192	5.077	5.110	46,640	-0.05(-1.01%)
Jun 19, 2009	5.187	5.187	5.071	5.161	51,693	+0.03(+0.59%)
Jun 18, 2009	5.014	5.144	5.006	5.131	60,051	+0.10(+2.07%)
Jun 17, 2009	4.932	5.027	4.897	5.027	68,088	+0.13(+2.56%)
Jun 16, 2009	4.941	4.958	4.854	4.902	70,240	+0.00(+0.00%)
Jun 15, 2009	5.062	5.062	4.880	4.902	65,559	-0.12(-2.33%)
Jun 12, 2009	5.131	5.131	4.949	5.019	132,872	-0.12(-2.36%)
Jun 11, 2009	5.218	5.304	5.140	5.140	79,199	-0.09(-1.66%)
Jun 10, 2009	5.296	5.326	5.179	5.226	85,212	-0.00(-0.08%)
Jun 09, 2009	5.265	5.317	5.226	5.231	44,382	-0.01(-0.10%)
Jun 08, 2009	5.304	5.317	5.226	5.236	28,371	-0.05(-0.89%)
Jun 05, 2009	5.499	5.499	5.283	5.283	72,536	-0.05(-0.97%)
Jun 04, 2009	5.187	5.391	5.152	5.335	85,071	+0.16(+3.10%)
Jun 03, 2009	5.101	5.174	5.032	5.174	86,145	+0.07(+1.44%)
Jun 02, 2009	5.010	5.101	5.006	5.101	184,937	+0.13(+2.52%)
Jun 01, 2009	5.105	5.136	4.941	4.975	163,273	-0.12(-2.30%)
May 29, 2009	5.105	5.105	5.027	5.092	35,678	-0.01(-0.17%)
May 28, 2009	5.140	5.161	5.079	5.101	42,544	-0.03(-0.59%)
May 27, 2009	5.110	5.187	5.101	5.131	42,192	-0.03(-0.67%)
May 26, 2009	5.144	5.196	5.101	5.166	35,578	+0.02(+0.42%)
May 22, 2009	5.192	5.192	5.088	5.144	40,525	-0.00(-0.09%)
May 21, 2009	5.110	5.192	5.110	5.149	42,978	+0.01(+0.17%)
May 20, 2009	5.153	5.157	5.097	5.140	24,036	-0.00(-0.08%)
May 19, 2009	5.105	5.144	5.053	5.144	107,069	+0.07(+1.37%)
May 18, 2009	5.088	5.092	5.001	5.075	59,943	+0.03(+0.51%)
May 15, 2009	5.066	5.088	5.049	5.049	27,694	+0.02(+0.43%)
May 14, 2009	5.079	5.105	4.949	5.027	115,856	-0.05(-1.02%)
May 13, 2009	5.014	5.079	4.993	5.079	55,425	+0.04(+0.86%)
May 12, 2009	4.984	5.040	4.984	5.036	24,479	+0.03(+0.61%)
May 11, 2009	4.997	5.006	4.928	5.006	32,345	+0.05(+0.96%)
May 08, 2009	4.993	5.019	4.945	4.958	44,860	+0.03(+0.53%)
May 07, 2009	4.984	4.984	4.910	4.932	72,746	+0.02(+0.35%)
May 06, 2009	4.915	4.954	4.915	4.915	15,329	+0.00(+0.00%)
May 05, 2009	4.880	4.915	4.880	4.915	28,140	+0.05(+0.98%)
May 04, 2009	4.906	4.906	4.858	4.867	60,652	+0.00(+0.00%)
May 01, 2009	4.932	4.932	4.863	4.867	46,012	-0.05(-0.95%)
Apr 30, 2009	4.936	4.936	4.863	4.914	74,351	-0.00(-0.02%)
Apr 29, 2009	4.932	4.936	4.897	4.915	88,591	-0.03(-0.61%)
Apr 28, 2009	4.949	4.958	4.941	4.945	37,183	+0.01(+0.26%)
Apr 27, 2009	4.919	4.962	4.854	4.932	67,799	-0.03(-0.70%)
Apr 24, 2009	4.893	4.967	4.893	4.967	44,908	+0.08(+1.59%)
Apr 23, 2009	4.806	4.893	4.806	4.889	80,898	+0.08(+1.62%)
Apr 22, 2009	4.845	4.850	4.772	4.811	66,887	-0.02(-0.36%)
Apr 21, 2009	4.828	4.876	4.785	4.828	64,455	+0.03(+0.54%)
Apr 20, 2009	4.767	4.824	4.767	4.802	29,678	-0.01(-0.18%)
Apr 17, 2009	4.728	4.811	4.728	4.811	24,274	+0.07(+1.55%)
Apr 16, 2009	4.672	4.746	4.672	4.737	40,317	+0.07(+1.48%)
Apr 15, 2009	4.612	4.672	4.612	4.668	99,653	-0.03(-0.65%)
Apr 14, 2009	4.698	4.698	4.655	4.698	21,230	-0.02(-0.46%)
Apr 13, 2009	4.642	4.720	4.616	4.720	81,838	+0.04(+0.83%)
Apr 09, 2009	4.707	4.715	4.677	4.681	31,255	+0.00(+0.09%)
Apr 08, 2009	4.720	4.720	4.659	4.677	30,486	-0.03(-0.55%)
Apr 07, 2009	4.655	4.711	4.655	4.702	73,915	+0.00(+0.00%)
Apr 06, 2009	4.707	4.707	4.651	4.702	48,717	-0.00(-0.09%)
Apr 03, 2009	4.707	4.707	4.642	4.707	32,906	+0.00(+0.09%)
Apr 02, 2009	4.702	4.702	4.638	4.702	93,325	+0.13(+2.74%)
Apr 01, 2009	4.677	4.689	4.547	4.577	69,273	-0.08(-1.67%)
Mar 31, 2009	4.664	4.674	4.638	4.655	24,154	+0.02(+0.47%)
Mar 30, 2009	4.655	4.655	4.633	4.633	38,807	-0.03(-0.56%)
Mar 26, 2009	4.664	4.664	4.644	4.659	31,442	-0.02(-0.46%)
Mar 25, 2009	4.681	4.681	4.620	4.681	83,827	+0.01(+0.23%)
Mar 24, 2009	4.655	4.685	4.599	4.670	76,256	+0.05(+0.98%)
Mar 23, 2009	4.659	4.689	4.612	4.625	45,058	+0.01(+0.28%)
Mar 20, 2009	4.655	4.694	4.612	4.612	21,583	-0.02(-0.37%)
Mar 19, 2009	4.612	4.655	4.588	4.629	33,719	+0.01(+0.26%)
Mar 18, 2009	4.625	4.625	4.564	4.617	65,298	-0.00(-0.08%)
Mar 17, 2009	4.633	4.681	4.551	4.620	45,132	-0.06(-1.30%)
Mar 16, 2009	4.655	4.685	4.655	4.681	42,952	+0.03(+0.56%)
Mar 13, 2009	4.633	4.689	4.633	4.655	0	-0.01(-0.28%)
Mar 12, 2009	4.711	4.711	4.532	4.668	89,371	-0.03(-0.74%)
Mar 11, 2009	4.720	4.724	4.681	4.702	53,973	+0.03(+0.65%)
Mar 10, 2009	4.655	4.737	4.655	4.672	128,740	+0.04(+0.84%)
Mar 09, 2009	4.677	4.677	4.547	4.633	118,200	-0.06(-1.20%)
Mar 06, 2009	4.672	4.733	4.594	4.689	0	+0.07(+1.59%)
Mar 05, 2009	4.547	4.733	4.534	4.616	60,873	+0.04(+0.77%)
Mar 04, 2009	4.551	4.668	4.425	4.581	80,947	+0.19(+4.22%)
Mar 02, 2009	4.469	4.521	4.382	4.395	136,966	-0.15(-3.24%)
Feb 27, 2009	4.564	4.564	4.460	4.542	0	-0.03(-0.66%)
Feb 26, 2009	4.655	4.659	4.486	4.573	97,658	+0.04(+0.86%)
Feb 25, 2009	4.417	4.573	4.417	4.534	144,511	+0.07(+1.57%)
Feb 24, 2009	4.092	4.516	4.092	4.463	132,655	+0.38(+9.19%)
Feb 23, 2009	4.161	4.187	4.083	4.088	95,538	-0.07(-1.77%)
Feb 20, 2009	4.330	4.373	4.031	4.161	0	-0.23(-5.13%)
Feb 19, 2009	4.560	4.560	4.386	4.386	20,653	-0.06(-1.36%)
Feb 18, 2009	4.590	4.655	4.447	4.447	61,271	-0.12(-2.65%)
Feb 17, 2009	4.737	4.737	4.568	4.568	20,537	-0.17(-3.56%)
Feb 13, 2009	4.750	4.772	4.737	4.737	40,301	-0.01(-0.27%)
Feb 12, 2009	4.741	4.750	4.728	4.750	159,654	+0.03(+0.73%)
Feb 11, 2009	4.728	4.928	4.711	4.715	45,546	-0.04(-0.91%)
Feb 10, 2009	4.763	4.785	4.741	4.759	40,696	+0.02(+0.37%)
Feb 09, 2009	4.733	4.767	4.698	4.741	79,469	+0.03(+0.55%)
Feb 06, 2009	4.715	4.720	4.642	4.715	0	+0.03(+0.74%)
Feb 05, 2009	4.677	4.689	4.620	4.681	65,127	+0.03(+0.56%)
Feb 04, 2009	4.538	4.664	4.534	4.655	90,448	+0.14(+3.07%)
Feb 03, 2009	4.443	4.525	4.443	4.516	35,093	+0.07(+1.66%)
Feb 02, 2009	4.482	4.482	4.425	4.443	79,857	-0.04(-0.87%)
Jan 30, 2009	4.430	4.482	4.430	4.482	0	+0.01(+0.19%)
Jan 29, 2009	4.425	4.503	4.421	4.473	53,370	+0.01(+0.29%)
Jan 28, 2009	4.486	4.503	4.456	4.460	259,769	+0.03(+0.78%)
Jan 27, 2009	4.438	4.438	4.347	4.425	154,774	-0.01(-0.29%)
Jan 26, 2009	4.469	4.472	4.404	4.438	68,146	+0.01(+0.18%)
Jan 23, 2009	4.425	4.434	4.417	4.430	0	+0.00(+0.11%)
Jan 22, 2009	4.477	4.490	4.391	4.425	40,719	-0.11(-2.48%)
Jan 21, 2009	4.408	4.538	4.386	4.538	46,442	+0.12(+2.64%)
Jan 20, 2009	4.516	4.521	4.395	4.421	61,645	-0.06(-1.35%)
Jan 16, 2009	4.438	4.521	4.438	4.482	0	+0.04(+0.98%)
Jan 15, 2009	4.547	4.555	4.412	4.438	65,028	-0.09(-2.10%)
Jan 14, 2009	4.529	4.555	4.486	4.533	106,193	-0.02(-0.48%)
Jan 13, 2009	4.542	4.560	4.508	4.555	151,137	+0.00(+0.00%)
Jan 12, 2009	4.495	4.555	4.490	4.555	115,583	+0.10(+2.24%)
Jan 09, 2009	4.326	4.473	4.317	4.456	151,123	+0.13(+2.90%)
Jan 08, 2009	4.213	4.330	4.208	4.330	132,213	+0.17(+4.17%)
Jan 07, 2009	4.196	4.218	4.127	4.157	123,763	-0.04(-1.03%)
Jan 06, 2009	4.157	4.213	4.096	4.200	124,662	+0.15(+3.74%)
Jan 05, 2009	3.836	4.083	3.793	4.049	160,511	+0.17(+4.35%)
Jan 02, 2009	3.728	3.919	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	156,499	-0.01(-0.35%)
Dec 30, 2008	3.659	3.746	3.650	3.741	128,387	+0.10(+2.86%)
Dec 29, 2008	3.663	3.698	3.620	3.637	153,626	-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	3.655	3.594	3.655	50,292	+0.04(+1.20%)
Dec 23, 2008	3.585	3.620	3.564	3.611	120,415	+0.04(+1.09%)
Dec 22, 2008	3.542	3.594	3.499	3.572	188,401	+0.10(+2.84%)
Dec 19, 2008	3.274	3.516	3.274	3.474	253,014	+0.19(+5.83%)
Dec 18, 2008	3.183	3.287	3.170	3.282	277,891	+0.10(+3.13%)
Dec 17, 2008	3.001	3.191	2.949	3.183	292,930	+0.17(+5.76%)
Dec 16, 2008	3.031	3.066	2.957	3.009	194,674	-0.05(-1.70%)
Dec 15, 2008	3.100	3.261	2.854	3.061	392,999	-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	184,826	-0.23(-6.67%)
Dec 10, 2008	3.481	3.572	3.377	3.503	221,207	+0.01(+0.37%)
Dec 09, 2008	3.594	3.596	3.464	3.490	119,664	-0.11(-3.13%)
Dec 08, 2008	3.464	3.659	3.464	3.603	123,341	+0.15(+4.39%)
Dec 05, 2008	3.759	3.759	3.377	3.451	0	-0.31(-8.18%)
Dec 04, 2008	3.940	4.001	3.741	3.759	93,782	-0.24(-6.06%)
Dec 03, 2008	3.945	4.140	3.901	4.001	86,205	-0.20(-4.74%)
Dec 02, 2008	4.265	4.265	4.053	4.200	86,970	-0.06(-1.42%)
Dec 01, 2008	4.321	4.326	4.092	4.261	102,745	-0.04(-1.01%)
Nov 28, 2008	4.053	4.313	4.031	4.304	66,933	+0.28(+6.88%)
Nov 26, 2008	4.070	4.330	3.958	4.027	107,607	-0.23(-5.39%)
Nov 25, 2008	4.200	4.287	3.988	4.256	60,968	+0.21(+5.13%)
Nov 24, 2008	3.901	4.222	3.901	4.049	142,601	+0.15(+3.89%)
Nov 21, 2008	4.083	4.330	3.867	3.897	105,399	-0.20(-4.86%)
Nov 20, 2008	4.222	4.430	4.092	4.096	56,319	-0.13(-3.07%)
Nov 19, 2008	4.330	4.330	4.031	4.226	48,917	-0.11(-2.50%)
Nov 18, 2008	4.334	4.417	4.330	4.334	26,997	+0.00(+0.00%)
Nov 17, 2008	4.547	4.590	4.334	4.334	50,070	-0.30(-6.45%)
Nov 14, 2008	4.612	4.694	4.612	4.633	0	+0.03(+0.56%)
Nov 13, 2008	4.568	4.763	4.503	4.607	113,941	+0.05(+1.15%)
Nov 12, 2008	4.581	4.638	4.525	4.555	61,628	-0.06(-1.23%)
Nov 11, 2008	4.547	4.689	4.469	4.612	54,204	+0.02(+0.47%)
Nov 10, 2008	4.503	4.633	4.503	4.590	35,828	+0.04(+0.95%)
Nov 07, 2008	4.477	4.603	4.477	4.547	0	-0.02(-0.47%)
Nov 06, 2008	4.651	4.651	4.564	4.568	60,118	-0.01(-0.19%)
Nov 05, 2008	4.482	4.677	4.430	4.577	113,872	+0.06(+1.34%)
Nov 04, 2008	4.460	4.555	4.460	4.516	60,968	+0.01(+0.19%)