BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	6.690	6.819	6.681	6.690	63,282	+0.03(+0.46%)
Nov 29, 2007	6.586	6.659	6.564	6.659	62,358	+0.10(+1.52%)
Nov 28, 2007	6.404	6.599	6.404	6.560	91,690	+0.12(+1.88%)
Nov 27, 2007	6.430	6.447	6.404	6.438	143,193	+0.00(+0.07%)
Nov 26, 2007	6.408	6.438	6.373	6.434	69,980	+0.02(+0.27%)
Nov 23, 2007	6.382	6.425	6.382	6.417	28,176	+0.00(+0.07%)
Nov 21, 2007	6.326	6.430	6.309	6.412	89,611	+0.04(+0.61%)
Nov 20, 2007	6.495	6.495	6.274	6.373	138,574	-0.03(-0.47%)
Nov 19, 2007	6.304	6.403	6.274	6.403	140,191	+0.13(+2.06%)
Nov 16, 2007	6.296	6.365	6.274	6.274	101,159	-0.05(-0.75%)
Nov 15, 2007	6.322	6.360	6.291	6.322	155,896	-0.06(-0.95%)
Nov 14, 2007	6.495	6.495	6.365	6.382	97,464	-0.10(-1.60%)
Nov 13, 2007	6.581	6.625	6.486	6.486	85,916	-0.17(-2.54%)
Nov 12, 2007	6.590	6.655	6.590	6.655	56,584	+0.04(+0.59%)
Nov 09, 2007	6.655	6.655	6.560	6.616	115,478	-0.04(-0.59%)
Nov 08, 2007	6.451	6.737	6.451	6.655	113,631	-0.06(-0.84%)
Nov 07, 2007	6.776	6.784	6.711	6.711	113,169	-0.09(-1.27%)
Nov 06, 2007	6.746	6.824	6.742	6.798	95,154	+0.03(+0.51%)
Nov 05, 2007	6.698	6.863	6.698	6.763	105,780	-0.13(-1.88%)
Nov 02, 2007	7.023	7.027	6.863	6.893	62,358	-0.11(-1.61%)
Nov 01, 2007	7.092	7.092	6.949	7.006	85,916	-0.07(-1.04%)
Oct 31, 2007	7.170	7.187	7.023	7.079	59,125	-0.09(-1.21%)
Oct 30, 2007	7.187	7.187	7.149	7.166	8,545	-0.03(-0.36%)
Oct 29, 2007	7.231	7.231	7.131	7.192	21,709	-0.03(-0.48%)
Oct 26, 2007	7.209	7.226	7.123	7.226	15,936	+0.06(+0.85%)
Oct 25, 2007	7.209	7.257	7.166	7.166	29,793	-0.04(-0.54%)
Oct 24, 2007	7.153	7.213	7.075	7.205	42,034	+0.09(+1.22%)
Oct 23, 2007	7.075	7.118	7.075	7.118	39,262	+0.04(+0.61%)
Oct 22, 2007	7.036	7.153	7.014	7.075	69,056	+0.05(+0.68%)
Oct 19, 2007	7.023	7.036	6.984	7.027	42,727	+0.01(+0.12%)
Oct 18, 2007	6.954	7.019	6.954	7.019	62,127	+0.09(+1.25%)
Oct 17, 2007	6.928	7.014	6.906	6.932	89,842	+0.00(+0.06%)
Oct 16, 2007	7.014	7.058	6.928	6.928	76,446	-0.10(-1.48%)
Oct 15, 2007	7.079	7.084	6.997	7.032	53,582	-0.06(-0.79%)
Oct 12, 2007	7.110	7.153	7.079	7.088	35,105	-0.03(-0.37%)
Oct 11, 2007	7.123	7.179	7.105	7.114	40,186	-0.03(-0.48%)
Oct 10, 2007	7.144	7.174	7.127	7.149	54,044	-0.01(-0.09%)
Oct 09, 2007	7.187	7.187	7.144	7.155	86,609	-0.04(-0.51%)
Oct 08, 2007	7.200	7.200	7.153	7.192	63,051	+0.00(+0.06%)
Oct 05, 2007	7.183	7.209	7.110	7.187	65,129	-0.02(-0.24%)
Oct 04, 2007	7.187	7.226	7.179	7.205	29,100	+0.04(+0.54%)
Oct 03, 2007	7.187	7.222	7.166	7.166	41,572	-0.01(-0.18%)
Oct 02, 2007	7.209	7.209	7.123	7.179	102,314	-0.01(-0.12%)
Oct 01, 2007	7.222	7.235	7.144	7.187	19,400	-0.02(-0.30%)
Sep 28, 2007	7.226	7.231	7.187	7.209	33,257	-0.03(-0.36%)
Sep 27, 2007	7.058	7.248	7.058	7.235	54,274	+0.20(+2.83%)
Sep 26, 2007	7.071	7.092	7.006	7.036	25,867	-0.01(-0.12%)
Sep 25, 2007	7.071	7.110	6.993	7.045	38,107	-0.04(-0.55%)
Sep 24, 2007	7.118	7.118	7.032	7.084	32,564	-0.03(-0.49%)
Sep 21, 2007	7.097	7.140	7.027	7.118	63,282	+0.03(+0.49%)
Sep 20, 2007	7.075	7.101	7.045	7.084	38,338	-0.03(-0.49%)
Sep 19, 2007	7.187	7.192	7.084	7.118	84,299	-0.05(-0.67%)
Sep 18, 2007	7.084	7.186	7.084	7.166	63,744	+0.10(+1.47%)
Sep 17, 2007	7.045	7.088	7.040	7.062	37,877	-0.04(-0.55%)
Sep 14, 2007	7.101	7.144	7.079	7.101	47,346	-0.06(-0.91%)
Sep 13, 2007	7.265	7.265	7.153	7.166	27,945	-0.12(-1.61%)
Sep 12, 2007	7.361	7.365	7.261	7.283	75,523	-0.08(-1.06%)
Sep 11, 2007	7.348	7.374	7.330	7.361	45,729	+0.06(+0.77%)
Sep 10, 2007	7.239	7.335	7.239	7.304	43,881	+0.09(+1.20%)
Sep 07, 2007	7.161	7.239	7.153	7.218	39,493	+0.05(+0.73%)
Sep 06, 2007	7.101	7.174	7.101	7.166	41,803	+0.05(+0.73%)
Sep 05, 2007	7.088	7.118	7.045	7.114	86,147	-0.01(-0.12%)
Sep 04, 2007	7.101	7.144	7.097	7.123	29,793	+0.05(+0.69%)
Aug 31, 2007	7.049	7.136	7.032	7.074	34,412	+0.06(+0.85%)
Aug 30, 2007	6.967	7.058	6.910	7.014	29,793	+0.04(+0.56%)
Aug 29, 2007	6.919	7.053	6.919	6.975	85,223	+0.03(+0.50%)
Aug 28, 2007	6.993	6.993	6.941	6.941	30,948	-0.05(-0.74%)
Aug 27, 2007	6.902	7.088	6.876	6.993	162,363	+0.10(+1.38%)
Aug 24, 2007	6.928	6.945	6.889	6.897	56,815	-0.02(-0.25%)
Aug 23, 2007	6.902	6.936	6.880	6.915	79,911	+0.00(+0.06%)
Aug 22, 2007	6.798	6.915	6.789	6.910	96,078	+0.09(+1.33%)
Aug 21, 2007	6.603	6.819	6.603	6.819	168,598	+0.22(+3.28%)
Aug 20, 2007	6.577	6.603	6.555	6.603	98,849	+0.02(+0.33%)
Aug 17, 2007	6.265	6.581	6.265	6.581	109,473	+0.40(+6.52%)
Aug 16, 2007	6.581	6.581	6.057	6.179	320,337	-0.43(-6.55%)
Aug 15, 2007	6.863	6.877	6.612	6.612	213,866	-0.29(-4.26%)
Aug 14, 2007	7.010	7.023	6.906	6.906	57,739	-0.13(-1.85%)
Aug 13, 2007	7.010	7.040	7.010	7.036	26,329	-0.02(-0.25%)
Aug 10, 2007	7.123	7.123	7.027	7.053	42,265	-0.10(-1.39%)
Aug 09, 2007	7.157	7.157	7.114	7.153	33,950	+0.00(+0.00%)
Aug 08, 2007	7.179	7.187	7.123	7.153	56,815	-0.05(-0.72%)
Aug 07, 2007	7.209	7.222	7.170	7.205	16,628	-0.03(-0.36%)
Aug 06, 2007	7.218	7.231	7.192	7.231	25,174	+0.02(+0.28%)
Aug 03, 2007	7.231	7.231	7.209	7.211	11,547	-0.02(-0.28%)
Aug 02, 2007	7.187	7.244	7.161	7.231	108,088	+0.05(+0.66%)
Aug 01, 2007	7.205	7.205	7.144	7.183	29,562	-0.02(-0.30%)
Jul 31, 2007	7.231	7.252	7.183	7.205	42,727	+0.01(+0.18%)
Jul 30, 2007	7.166	7.213	7.144	7.192	48,501	+0.03(+0.42%)
Jul 27, 2007	7.088	7.161	7.023	7.161	50,117	+0.13(+1.78%)
Jul 26, 2007	7.153	7.166	6.928	7.036	163,055	-0.14(-1.93%)
Jul 25, 2007	7.149	7.187	7.149	7.174	36,491	+0.02(+0.30%)
Jul 24, 2007	7.239	7.239	7.149	7.153	60,741	-0.06(-0.84%)
Jul 23, 2007	7.196	7.252	7.183	7.213	51,041	+0.02(+0.30%)
Jul 20, 2007	7.209	7.218	7.192	7.192	10,162	+0.00(+0.00%)
Jul 19, 2007	7.174	7.248	7.174	7.192	64,899	-0.03(-0.36%)
Jul 18, 2007	7.252	7.265	7.213	7.218	34,874	-0.04(-0.60%)
Jul 17, 2007	7.261	7.261	7.226	7.261	48,962	+0.02(+0.24%)
Jul 16, 2007	7.205	7.248	7.201	7.244	33,257	+0.03(+0.36%)
Jul 13, 2007	7.244	7.270	7.205	7.218	71,827	-0.04(-0.60%)
Jul 12, 2007	7.309	7.309	7.257	7.261	60,279	-0.06(-0.83%)
Jul 11, 2007	7.296	7.335	7.296	7.322	76,446	+0.01(+0.18%)
Jul 10, 2007	7.283	7.335	7.278	7.309	45,498	+0.04(+0.54%)
Jul 09, 2007	7.239	7.270	7.231	7.270	46,422	+0.03(+0.48%)
Jul 06, 2007	7.244	7.270	7.235	7.235	61,434	-0.03(-0.36%)
Jul 05, 2007	7.326	7.330	7.261	7.261	42,958	-0.07(-0.95%)
Jul 03, 2007	7.326	7.378	7.300	7.330	60,048	+0.01(+0.18%)
Jul 02, 2007	7.274	7.335	7.274	7.317	103,468	+0.03(+0.42%)
Jun 29, 2007	7.213	7.296	7.213	7.287	73,906	+0.09(+1.20%)
Jun 28, 2007	7.187	7.231	7.187	7.200	29,331	+0.01(+0.12%)
Jun 27, 2007	7.166	7.205	7.161	7.192	98,618	+0.01(+0.18%)
Jun 26, 2007	7.174	7.196	7.161	7.179	44,574	+0.01(+0.18%)
Jun 25, 2007	7.153	7.209	7.149	7.166	81,066	+0.01(+0.12%)
Jun 22, 2007	7.179	7.213	7.144	7.157	41,110	-0.01(-0.18%)
Jun 21, 2007	7.097	7.209	7.097	7.170	269,758	+0.09(+1.22%)
Jun 20, 2007	7.149	7.161	7.079	7.084	109,011	-0.08(-1.15%)
Jun 19, 2007	7.170	7.205	7.114	7.166	137,881	+0.00(+0.00%)
Jun 18, 2007	7.218	7.244	7.144	7.166	115,940	-0.04(-0.54%)
Jun 15, 2007	7.196	7.209	7.149	7.205	65,591	+0.04(+0.60%)
Jun 14, 2007	7.231	7.231	7.101	7.161	71,827	+0.07(+1.04%)
Jun 13, 2007	7.101	7.127	6.971	7.088	173,449	+0.03(+0.43%)
Jun 12, 2007	7.045	7.179	6.993	7.058	199,547	-0.07(-1.03%)
Jun 11, 2007	7.179	7.192	7.071	7.131	89,611	-0.03(-0.36%)
Jun 08, 2007	7.252	7.278	7.027	7.157	200,701	-0.10(-1.31%)
Jun 07, 2007	7.330	7.356	7.127	7.252	171,370	-0.08(-1.12%)
Jun 06, 2007	7.317	7.335	7.239	7.335	95,616	+0.05(+0.65%)
Jun 05, 2007	7.274	7.339	7.257	7.287	140,884	+0.05(+0.66%)
Jun 04, 2007	7.166	7.270	7.166	7.239	271,374	+0.09(+1.27%)
Jun 01, 2007	7.071	7.170	7.053	7.149	307,866	-0.03(-0.42%)
May 31, 2007	7.239	7.248	7.001	7.179	397,015	-0.07(-1.01%)
May 30, 2007	7.235	7.270	7.192	7.252	157,512	+0.01(+0.12%)
May 29, 2007	7.322	7.335	7.187	7.244	260,750	-0.09(-1.24%)
May 25, 2007	7.551	7.491	7.300	7.335	251,743	+0.00(+0.00%)
May 24, 2007	7.573	7.469	7.174	7.335	909,279	-0.11(-1.51%)
May 23, 2007	7.988	7.988	7.426	7.447	1,068,177	-0.58(-7.23%)
May 22, 2007	8.192	8.209	8.027	8.027	165,596	-0.18(-2.16%)
May 21, 2007	8.214	8.231	8.188	8.205	75,292	-0.01(-0.11%)
May 18, 2007	8.231	8.240	8.209	8.214	37,877	-0.01(-0.08%)
May 17, 2007	8.257	8.279	8.218	8.221	71,365	-0.03(-0.39%)
May 16, 2007	8.235	8.300	8.218	8.253	34,181	+0.00(+0.05%)
May 15, 2007	8.235	8.257	8.235	8.248	13,857	-0.00(-0.05%)
May 14, 2007	8.274	8.292	8.227	8.253	21,248	-0.02(-0.21%)
May 11, 2007	8.227	8.300	8.218	8.270	51,041	-0.03(-0.37%)
May 10, 2007	8.305	8.313	8.261	8.300	25,174	-0.01(-0.10%)
May 09, 2007	8.296	8.309	8.270	8.309	22,171	+0.01(+0.16%)
May 08, 2007	8.287	8.296	8.283	8.296	10,162	+0.03(+0.37%)
May 07, 2007	8.244	8.283	8.240	8.266	15,474	-0.02(-0.26%)
May 04, 2007	8.240	8.287	8.240	8.287	17,321	+0.01(+0.10%)
May 03, 2007	8.313	8.313	8.231	8.279	29,562	+0.02(+0.21%)
May 02, 2007	8.253	8.266	8.231	8.261	28,176	+0.01(+0.16%)
May 01, 2007	8.235	8.248	8.227	8.248	12,471	+0.03(+0.37%)
Apr 30, 2007	8.253	8.313	8.188	8.218	86,609	-0.03(-0.32%)
Apr 27, 2007	8.196	8.253	8.196	8.244	17,321	+0.04(+0.47%)
Apr 26, 2007	8.166	8.222	8.166	8.205	38,800	-0.01(-0.16%)
Apr 25, 2007	8.183	8.222	8.166	8.218	38,800	+0.03(+0.36%)
Apr 24, 2007	8.222	8.227	8.157	8.188	49,655	-0.03(-0.36%)
Apr 23, 2007	8.205	8.218	8.170	8.218	27,945	+0.01(+0.16%)
Apr 20, 2007	8.166	8.218	8.149	8.205	48,732	-0.03(-0.33%)
Apr 19, 2007	8.214	8.244	8.140	8.232	53,351	+0.05(+0.60%)
Apr 18, 2007	8.157	8.183	8.136	8.183	22,864	+0.05(+0.59%)
Apr 17, 2007	8.136	8.183	8.131	8.136	24,712	-0.04(-0.53%)
Apr 16, 2007	8.183	8.183	8.127	8.179	39,031	+0.01(+0.16%)
Apr 13, 2007	8.157	8.183	8.140	8.166	28,869	+0.01(+0.16%)
Apr 12, 2007	8.188	8.227	8.153	8.153	70,442	-0.10(-1.21%)
Apr 11, 2007	8.183	8.253	8.183	8.253	91,921	+0.05(+0.58%)
Apr 10, 2007	8.222	8.222	8.175	8.205	15,474	-0.02(-0.26%)
Apr 09, 2007	8.235	8.235	8.166	8.227	30,948	-0.01(-0.11%)
Apr 05, 2007	8.205	8.235	8.183	8.235	37,184	+0.03(+0.42%)
Apr 04, 2007	8.222	8.222	8.166	8.201	58,201	-0.02(-0.21%)
Apr 03, 2007	8.196	8.261	8.188	8.218	16,167	-0.01(-0.16%)
Apr 02, 2007	8.253	8.257	8.205	8.231	28,407	+0.03(+0.32%)
Mar 30, 2007	8.188	8.218	8.162	8.205	42,727	-0.00(-0.05%)
Mar 29, 2007	8.196	8.240	8.183	8.209	32,795	-0.03(-0.32%)
Mar 28, 2007	8.209	8.244	8.144	8.235	57,277	+0.03(+0.32%)
Mar 27, 2007	8.205	8.209	8.183	8.209	34,412	+0.00(+0.05%)
Mar 26, 2007	8.162	8.214	8.153	8.205	59,817	+0.04(+0.53%)
Mar 23, 2007	8.144	8.205	8.144	8.162	24,019	-0.03(-0.32%)
Mar 22, 2007	8.183	8.222	8.183	8.188	22,402	-0.04(-0.47%)
Mar 21, 2007	8.127	8.248	8.118	8.227	52,196	+0.06(+0.74%)
Mar 20, 2007	8.097	8.287	8.097	8.166	75,984	+0.07(+0.86%)
Mar 19, 2007	8.153	8.153	8.040	8.097	66,515	+0.02(+0.21%)
Mar 16, 2007	8.097	8.114	8.040	8.079	29,793	-0.01(-0.16%)
Mar 15, 2007	8.001	8.123	7.984	8.092	55,891	+0.07(+0.92%)
Mar 14, 2007	8.010	8.140	7.971	8.019	41,110	-0.01(-0.10%)
Mar 13, 2007	8.006	8.053	8.006	8.027	7,621	-0.05(-0.59%)
Mar 12, 2007	8.084	8.084	8.053	8.075	6,235	+0.02(+0.27%)
Mar 09, 2007	7.954	8.053	7.954	8.053	36,491	+0.06(+0.81%)
Mar 08, 2007	7.997	8.001	7.963	7.988	20,324	-0.01(-0.11%)
Mar 07, 2007	7.980	7.997	7.937	7.997	26,791	+0.02(+0.22%)
Mar 06, 2007	7.945	7.980	7.937	7.980	64,206	+0.03(+0.44%)
Mar 05, 2007	8.001	8.010	7.919	7.945	88,225	-0.06(-0.81%)
Mar 02, 2007	8.049	8.049	7.993	8.010	73,675	-0.07(-0.91%)
Mar 01, 2007	8.097	8.097	8.053	8.084	55,660	-0.01(-0.16%)
Feb 28, 2007	8.101	8.105	8.071	8.097	41,803	-0.01(-0.11%)
Feb 27, 2007	8.097	8.127	8.075	8.105	23,788	-0.01(-0.16%)
Feb 26, 2007	8.036	8.118	8.036	8.118	110,166	+0.07(+0.86%)
Feb 23, 2007	8.014	8.049	7.984	8.049	103,468	+0.03(+0.38%)
Feb 22, 2007	8.075	8.075	7.988	8.019	118,250	-0.06(-0.70%)
Feb 21, 2007	8.110	8.110	8.040	8.075	129,105	-0.05(-0.64%)
Feb 20, 2007	8.140	8.140	8.105	8.127	53,120	-0.02(-0.27%)
Feb 16, 2007	8.162	8.183	8.123	8.149	43,650	-0.03(-0.32%)
Feb 15, 2007	8.153	8.175	8.127	8.175	57,970	+0.02(+0.27%)
Feb 14, 2007	8.140	8.218	8.118	8.153	78,987	-0.03(-0.32%)
Feb 13, 2007	8.157	8.227	8.144	8.179	81,527	-0.02(-0.21%)
Feb 12, 2007	8.188	8.214	8.183	8.196	36,029	-0.00(-0.05%)
Feb 09, 2007	8.248	8.248	8.179	8.201	53,582	-0.05(-0.58%)
Feb 08, 2007	8.240	8.274	8.240	8.248	14,088	-0.02(-0.26%)
Feb 07, 2007	8.218	8.270	8.166	8.270	41,572	+0.09(+1.06%)
Feb 06, 2007	8.166	8.227	8.157	8.183	53,582	-0.01(-0.11%)
Feb 05, 2007	8.118	8.192	8.118	8.192	33,950	+0.05(+0.64%)
Feb 02, 2007	8.140	8.157	8.110	8.140	36,491	-0.01(-0.16%)
Feb 01, 2007	8.136	8.153	8.118	8.153	24,943	+0.02(+0.27%)
Jan 31, 2007	8.131	8.140	8.097	8.131	59,356	+0.00(+0.00%)
Jan 30, 2007	8.136	8.140	8.097	8.131	44,805	+0.01(+0.16%)
Jan 29, 2007	8.053	8.144	8.036	8.118	147,581	+0.06(+0.81%)
Jan 26, 2007	8.027	8.053	8.023	8.053	51,965	+0.01(+0.16%)
Jan 25, 2007	8.088	8.088	8.040	8.040	62,589	-0.04(-0.48%)
Jan 24, 2007	8.136	8.140	8.066	8.079	124,947	-0.05(-0.64%)
Jan 23, 2007	8.118	8.140	8.088	8.131	52,889	+0.02(+0.27%)
Jan 22, 2007	8.084	8.118	8.079	8.110	44,805	+0.03(+0.38%)
Jan 19, 2007	8.097	8.118	8.058	8.079	48,732	-0.04(-0.48%)
Jan 18, 2007	8.140	8.175	8.071	8.118	80,373	-0.03(-0.32%)
Jan 17, 2007	8.196	8.214	8.144	8.144	78,756	-0.05(-0.63%)
Jan 16, 2007	8.205	8.231	8.140	8.196	83,375	-0.03(-0.37%)
Jan 12, 2007	8.270	8.313	8.183	8.227	148,274	-0.04(-0.52%)
Jan 11, 2007	8.305	8.305	8.209	8.270	43,650	-0.06(-0.78%)
Jan 10, 2007	8.322	8.361	8.274	8.335	50,810	-0.01(-0.10%)
Jan 09, 2007	8.305	8.357	8.274	8.344	31,641	+0.02(+0.26%)
Jan 08, 2007	8.240	8.339	8.240	8.322	68,363	+0.05(+0.63%)
Jan 05, 2007	8.283	8.318	8.227	8.270	37,646	-0.03(-0.37%)
Jan 04, 2007	8.227	8.305	8.209	8.300	50,810	+0.06(+0.68%)
Jan 03, 2007	8.270	8.309	8.188	8.244	75,984	-0.06(-0.68%)
Dec 29, 2006	8.231	8.309	8.231	8.300	51,041	+0.05(+0.63%)
Dec 28, 2006	8.261	8.270	8.222	8.248	30,024	+0.03(+0.32%)
Dec 27, 2006	8.162	8.270	8.162	8.222	70,672	+0.04(+0.53%)
Dec 26, 2006	8.127	8.183	8.110	8.179	20,093	+0.05(+0.64%)
Dec 22, 2006	8.118	8.127	8.079	8.127	18,245	-0.00(-0.05%)
Dec 21, 2006	8.110	8.153	8.097	8.131	53,351	+0.01(+0.11%)
Dec 20, 2006	8.153	8.153	8.071	8.123	20,324	-0.03(-0.37%)
Dec 19, 2006	8.118	8.153	8.075	8.153	37,646	+0.02(+0.27%)
Dec 18, 2006	8.127	8.131	8.084	8.131	32,564	+0.01(+0.11%)
Dec 15, 2006	8.075	8.140	8.075	8.123	38,338	+0.06(+0.75%)
Dec 14, 2006	8.153	8.153	8.032	8.062	51,734	-0.06(-0.75%)
Dec 13, 2006	8.097	8.136	8.053	8.123	43,189	-0.06(-0.69%)
Dec 12, 2006	8.066	8.179	8.023	8.179	84,068	+0.15(+1.83%)
Dec 11, 2006	8.097	8.105	8.014	8.032	119,866	-0.03(-0.38%)
Dec 08, 2006	8.066	8.136	8.040	8.062	89,611	+0.01(+0.16%)
Dec 07, 2006	8.313	8.313	8.010	8.049	117,788	-0.20(-2.47%)
Dec 06, 2006	8.551	8.551	8.205	8.253	191,232	-0.36(-4.22%)
Dec 05, 2006	8.335	8.616	8.140	8.616	87,763	+0.30(+3.59%)
Dec 04, 2006	8.214	8.318	8.205	8.318	23,557	+0.07(+0.84%)