BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.305	6.322	6.300	6.309	37,181	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,946	+0.02(+0.28%)
Dec 29, 2003	6.287	6.305	6.279	6.279	39,490	-0.01(-0.14%)
Dec 26, 2003	6.266	6.287	6.266	6.287	8,775	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,239	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,959	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,941	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,553	+0.00(+0.00%)
Dec 18, 2003	6.188	6.231	6.188	6.222	51,499	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,683	-0.03(-0.56%)
Dec 16, 2003	6.292	6.292	6.257	6.214	48,035	-0.06(-1.03%)
Dec 15, 2003	6.292	6.292	6.292	6.279	15,242	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,349	+0.08(+1.32%)
Dec 11, 2003	6.240	6.240	6.205	6.218	21,015	-0.04(-0.69%)
Dec 10, 2003	6.266	6.266	6.244	6.261	29,098	-0.01(-0.21%)
Dec 09, 2003	6.279	6.296	6.274	6.274	31,408	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.227	6.235	44,571	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.318	66,972	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.305	56,811	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,795	+0.00(+0.07%)
Dec 02, 2003	6.188	6.188	6.153	6.227	40,414	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.188	6.153	73,901	-0.08(-1.25%)
Nov 28, 2003	6.214	6.240	6.214	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.214	6.214	6.214	6.214	10,161	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.201	42,724	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.149	6.170	38,105	+0.03(+0.49%)
Nov 21, 2003	6.157	6.162	6.140	6.140	28,636	-0.02(-0.28%)
Nov 20, 2003	6.149	6.149	6.149	6.157	12,701	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,163	+0.01(+0.21%)
Nov 18, 2003	6.149	6.149	6.118	6.131	30,022	-0.03(-0.42%)
Nov 17, 2003	6.162	6.162	6.127	6.157	36,257	+0.03(+0.42%)
Nov 14, 2003	6.136	6.140	6.110	6.131	23,556	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.097	6.118	40,876	-0.03(-0.49%)
Nov 12, 2003	6.149	6.149	6.118	6.149	39,260	-0.01(-0.21%)
Nov 11, 2003	6.166	6.175	6.157	6.162	54,040	-0.03(-0.49%)
Nov 10, 2003	6.214	6.214	6.192	6.192	18,937	-0.01(-0.14%)
Nov 07, 2003	6.201	6.201	6.201	6.201	30,715	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.227	6.227	27,712	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.240	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.266	6.266	6.248	6.248	27,943	+0.06(+0.98%)
Nov 03, 2003	6.188	6.188	6.188	6.188	48,266	+0.02(+0.28%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,082	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,015	-0.01(-0.21%)
Oct 29, 2003	6.179	6.201	6.153	6.179	56,349	+0.03(+0.49%)
Oct 28, 2003	6.140	6.188	6.140	6.149	43,186	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,089	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,015	-0.00(-0.07%)
Oct 23, 2003	6.166	6.188	6.131	6.136	57,966	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,726	+0.00(+0.07%)
Oct 21, 2003	6.110	6.127	6.110	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.058	6.140	6.058	6.097	32,793	+0.06(+1.08%)
Oct 17, 2003	6.032	6.040	6.032	6.032	24,941	-0.05(-0.85%)
Oct 16, 2003	6.032	6.079	6.032	6.084	20,091	+0.04(+0.64%)
Oct 15, 2003	6.040	6.045	6.040	6.045	14,318	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.045	6.049	15,242	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.058	6.075	9,930	+0.01(+0.14%)
Oct 10, 2003	6.084	6.144	6.066	6.066	77,827	-0.06(-1.06%)
Oct 09, 2003	6.105	6.149	6.105	6.131	37,181	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,479	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,114	+0.01(+0.21%)
Oct 06, 2003	6.062	6.084	6.062	6.075	53,578	+0.01(+0.21%)
Oct 03, 2003	6.066	6.084	6.045	6.062	40,183	-0.01(-0.14%)
Oct 02, 2003	6.058	6.071	6.058	6.071	14,318	-0.00(-0.07%)
Oct 01, 2003	6.079	6.079	6.066	6.075	47,804	+0.02(+0.36%)
Sep 30, 2003	6.036	6.079	6.023	6.053	41,338	+0.02(+0.36%)
Sep 29, 2003	6.032	6.032	6.015	6.032	24,710	-0.01(-0.14%)
Sep 26, 2003	6.002	6.028	5.989	6.040	40,414	+0.03(+0.50%)
Sep 25, 2003	5.976	6.010	5.967	6.010	61,199	+0.05(+0.87%)
Sep 24, 2003	5.980	5.980	5.958	5.958	16,627	-0.01(-0.15%)
Sep 23, 2003	5.945	5.967	5.945	5.967	34,179	+0.02(+0.36%)
Sep 22, 2003	5.958	5.967	5.945	5.945	22,170	-0.03(-0.58%)
Sep 19, 2003	5.976	5.976	5.945	5.980	35,564	+0.00(+0.07%)
Sep 18, 2003	5.976	5.976	5.976	5.976	0	+0.01(+0.15%)
Sep 17, 2003	5.976	5.976	5.945	5.967	31,638	+0.01(+0.22%)
Sep 16, 2003	5.971	5.971	5.945	5.954	14,087	-0.02(-0.29%)
Sep 15, 2003	5.971	5.971	5.954	5.971	6,235	+0.01(+0.22%)
Sep 12, 2003	5.980	5.989	5.945	5.958	72,977	-0.02(-0.36%)
Sep 11, 2003	6.010	6.015	5.958	5.980	26,327	-0.04(-0.65%)
Sep 10, 2003	6.049	6.053	5.976	6.019	49,421	+0.00(+0.00%)
Sep 09, 2003	6.053	6.053	6.019	6.019	17,089	-0.03(-0.50%)
Sep 08, 2003	6.040	6.049	6.002	6.049	66,280	+0.03(+0.43%)
Sep 05, 2003	5.993	6.028	5.993	6.023	64,201	+0.05(+0.87%)
Sep 04, 2003	5.885	5.976	5.872	5.971	131,405	+0.11(+1.85%)
Sep 03, 2003	5.889	5.919	5.863	5.863	40,645	-0.02(-0.37%)
Sep 02, 2003	5.898	5.902	5.859	5.885	30,946	+0.00(+0.07%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,163	+0.00(+0.00%)
Aug 28, 2003	5.885	5.898	5.854	5.880	34,872	-0.00(-0.07%)
Aug 27, 2003	5.846	5.893	5.820	5.885	64,663	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.846	60,506	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.872	5.872	10,392	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,856	-0.02(-0.29%)
Aug 21, 2003	5.919	5.924	5.893	5.893	19,860	+0.00(+0.07%)
Aug 20, 2003	5.889	5.911	5.885	5.889	51,499	+0.02(+0.37%)
Aug 19, 2003	5.846	5.885	5.846	5.867	39,721	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,013	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,022	+0.07(+1.27%)
Aug 14, 2003	5.859	5.863	5.807	5.807	75,979	-0.04(-0.74%)
Aug 13, 2003	5.993	5.993	5.833	5.850	86,833	-0.13(-2.24%)
Aug 12, 2003	6.028	6.053	5.984	5.984	43,186	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,416	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.006	6.053	52,885	-0.01(-0.21%)
Aug 07, 2003	6.019	6.079	6.019	6.066	51,961	+0.07(+1.16%)
Aug 06, 2003	5.911	6.032	5.911	5.997	94,454	+0.10(+1.69%)
Aug 05, 2003	5.902	5.937	5.889	5.898	71,591	+0.01(+0.15%)
Aug 04, 2003	5.898	5.898	5.815	5.889	62,123	-0.02(-0.37%)
Aug 01, 2003	5.932	5.954	5.911	5.911	31,408	-0.00(-0.07%)
Jul 31, 2003	6.010	6.032	5.872	5.915	107,618	-0.07(-1.23%)
Jul 30, 2003	6.032	6.032	5.963	5.989	77,365	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.980	6.010	62,816	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.028	6.062	148,726	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.227	49,883	+0.00(+0.07%)
Jul 24, 2003	6.188	6.222	6.153	6.222	74,363	+0.00(+0.07%)
Jul 23, 2003	6.162	6.218	6.162	6.218	90,298	+0.05(+0.77%)
Jul 22, 2003	6.179	6.188	6.131	6.170	44,802	+0.03(+0.49%)
Jul 21, 2003	6.222	6.227	6.140	6.140	42,262	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,784	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.227	40,183	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.227	6.240	46,881	-0.10(-1.57%)
Jul 15, 2003	6.387	6.387	6.331	6.339	84,293	-0.03(-0.41%)
Jul 14, 2003	6.426	6.426	6.365	6.365	67,665	-0.06(-0.94%)
Jul 11, 2003	6.409	6.430	6.352	6.426	23,556	+0.02(+0.27%)
Jul 10, 2003	6.417	6.426	6.387	6.409	38,798	+0.02(+0.34%)
Jul 09, 2003	6.387	6.409	6.374	6.387	29,791	+0.00(+0.07%)
Jul 08, 2003	6.365	6.396	6.344	6.383	69,282	+0.04(+0.68%)
Jul 07, 2003	6.413	6.413	6.339	6.339	55,425	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.383	42,955	-0.00(-0.07%)
Jul 02, 2003	6.365	6.396	6.365	6.387	81,291	+0.05(+0.75%)
Jul 01, 2003	6.387	6.391	6.331	6.339	104,385	+0.00(+0.00%)
Jun 30, 2003	6.352	6.383	6.300	6.339	89,836	+0.03(+0.48%)
Jun 27, 2003	6.326	6.344	6.300	6.309	31,638	-0.01(-0.21%)
Jun 26, 2003	6.292	6.357	6.292	6.322	61,199	+0.02(+0.34%)
Jun 25, 2003	6.344	6.383	6.300	6.300	48,728	+0.02(+0.28%)
Jun 24, 2003	6.352	6.352	6.283	6.283	25,865	-0.06(-0.96%)
Jun 23, 2003	6.279	6.361	6.244	6.344	116,625	+0.07(+1.17%)
Jun 20, 2003	6.313	6.313	6.257	6.270	24,479	-0.02(-0.34%)
Jun 19, 2003	6.326	6.326	6.266	6.292	32,562	-0.03(-0.48%)
Jun 18, 2003	6.344	6.344	6.300	6.322	76,903	-0.02(-0.34%)
Jun 17, 2003	6.357	6.361	6.283	6.344	64,432	-0.02(-0.27%)
Jun 16, 2003	6.331	6.370	6.283	6.361	63,739	+0.06(+0.96%)
Jun 13, 2003	6.266	6.348	6.266	6.300	85,679	+0.04(+0.62%)
Jun 12, 2003	6.240	6.270	6.231	6.261	52,423	-0.05(-0.82%)
Jun 11, 2003	6.257	6.313	6.253	6.313	87,757	+0.06(+0.90%)
Jun 10, 2003	6.261	6.266	6.218	6.257	61,892	-0.00(-0.07%)
Jun 09, 2003	6.270	6.270	6.227	6.261	83,831	-0.02(-0.28%)
Jun 06, 2003	6.279	6.283	6.257	6.279	33,024	-0.01(-0.14%)
Jun 05, 2003	6.253	6.300	6.240	6.287	65,125	+0.01(+0.21%)
Jun 04, 2003	6.257	6.279	6.231	6.274	73,208	+0.02(+0.35%)
Jun 03, 2003	6.266	6.270	6.240	6.253	54,502	-0.03(-0.41%)
Jun 02, 2003	6.296	6.305	6.266	6.279	41,338	-0.02(-0.34%)
May 30, 2003	6.300	6.322	6.292	6.300	51,961	+0.01(+0.14%)
May 29, 2003	6.300	6.300	6.283	6.292	16,627	-0.01(-0.14%)
May 28, 2003	6.292	6.300	6.231	6.300	51,499	+0.01(+0.14%)
May 27, 2003	6.274	6.292	6.231	6.292	47,342	+0.02(+0.35%)
May 23, 2003	6.235	6.274	6.231	6.270	9,006	+0.00(+0.07%)
May 22, 2003	6.227	6.274	6.222	6.266	24,017	+0.02(+0.28%)
May 21, 2003	6.227	6.274	6.218	6.248	65,356	-0.01(-0.21%)
May 20, 2003	6.218	6.283	6.218	6.261	48,959	+0.01(+0.14%)
May 19, 2003	6.266	6.279	6.235	6.253	36,026	-0.03(-0.55%)
May 16, 2003	6.244	6.287	6.222	6.287	37,181	+0.04(+0.69%)
May 15, 2003	6.149	6.253	6.149	6.244	49,883	+0.05(+0.84%)
May 14, 2003	6.127	6.192	6.123	6.192	60,506	+0.06(+1.06%)
May 13, 2003	6.105	6.127	6.075	6.127	54,271	+0.02(+0.35%)
May 12, 2003	6.084	6.127	6.066	6.105	37,643	+0.03(+0.50%)
May 09, 2003	6.062	6.105	6.062	6.075	18,244	-0.04(-0.64%)
May 08, 2003	6.062	6.114	6.053	6.114	13,856	+0.06(+1.00%)
May 07, 2003	6.084	6.088	6.053	6.053	15,704	-0.03(-0.50%)
May 06, 2003	6.062	6.088	6.049	6.084	31,869	+0.03(+0.43%)
May 05, 2003	6.049	6.058	6.028	6.058	30,484	+0.01(+0.14%)
May 02, 2003	6.049	6.049	6.023	6.049	15,704	+0.01(+0.14%)
May 01, 2003	6.049	6.053	6.028	6.040	33,948	+0.00(+0.07%)
Apr 30, 2003	6.036	6.036	6.019	6.036	14,087	+0.02(+0.36%)
Apr 29, 2003	6.019	6.028	6.010	6.015	36,488	+0.00(+0.07%)
Apr 28, 2003	6.015	6.019	5.980	6.010	73,208	+0.00(+0.00%)
Apr 25, 2003	5.997	6.010	5.976	6.010	19,860	+0.03(+0.58%)
Apr 24, 2003	5.958	5.997	5.958	5.976	37,181	-0.03(-0.50%)
Apr 23, 2003	5.997	6.006	5.997	6.006	9,237	+0.03(+0.51%)
Apr 22, 2003	5.984	6.002	5.971	5.976	30,946	-0.01(-0.14%)
Apr 21, 2003	5.984	5.997	5.971	5.984	44,109	+0.03(+0.51%)
Apr 17, 2003	5.967	5.993	5.954	5.954	50,114	+0.00(+0.00%)
Apr 16, 2003	5.928	5.954	5.928	5.954	25,634	+0.04(+0.66%)
Apr 15, 2003	5.932	5.941	5.911	5.915	15,011	-0.03(-0.51%)
Apr 14, 2003	5.937	5.954	5.911	5.945	40,183	+0.01(+0.22%)
Apr 11, 2003	5.932	5.941	5.898	5.932	60,506	+0.01(+0.15%)
Apr 10, 2003	5.911	5.924	5.898	5.924	49,883	+0.02(+0.37%)
Apr 09, 2003	5.906	5.906	5.889	5.902	28,405	+0.00(+0.00%)
Apr 08, 2003	5.889	5.906	5.889	5.902	31,869	+0.01(+0.22%)
Apr 07, 2003	5.958	5.958	5.889	5.889	47,573	-0.07(-1.23%)
Apr 04, 2003	5.932	5.963	5.928	5.963	36,950	+0.00(+0.00%)
Apr 03, 2003	5.954	5.963	5.937	5.963	23,556	+0.02(+0.36%)
Apr 02, 2003	5.950	5.976	5.941	5.941	41,338	+0.01(+0.15%)
Apr 01, 2003	5.937	5.954	5.932	5.932	20,091	-0.00(-0.07%)
Mar 31, 2003	5.932	5.958	5.932	5.937	20,553	+0.01(+0.22%)
Mar 28, 2003	5.928	5.941	5.924	5.924	16,396	+0.00(+0.00%)
Mar 27, 2003	5.906	5.941	5.906	5.924	60,968	+0.02(+0.37%)
Mar 26, 2003	5.885	5.902	5.872	5.902	47,342	+0.04(+0.74%)
Mar 25, 2003	5.859	5.876	5.846	5.859	27,251	+0.01(+0.15%)
Mar 24, 2003	5.837	5.889	5.837	5.850	39,490	+0.02(+0.30%)
Mar 21, 2003	5.906	5.906	5.828	5.833	98,150	-0.06(-1.10%)
Mar 20, 2003	5.902	5.924	5.876	5.898	30,946	-0.00(-0.07%)
Mar 19, 2003	5.928	5.945	5.880	5.902	50,114	-0.03(-0.58%)
Mar 18, 2003	5.937	5.963	5.937	5.937	39,721	-0.03(-0.58%)
Mar 17, 2003	5.976	5.980	5.971	5.971	31,177	+0.03(+0.51%)
Mar 14, 2003	5.976	5.976	5.932	5.941	32,562	-0.03(-0.58%)
Mar 13, 2003	5.997	5.997	5.954	5.976	52,423	-0.02(-0.36%)
Mar 12, 2003	5.997	5.997	5.963	5.997	74,594	-0.00(-0.07%)
Mar 11, 2003	5.997	6.019	5.997	6.002	58,428	+0.00(+0.07%)
Mar 10, 2003	5.954	5.997	5.941	5.997	61,892	+0.04(+0.73%)
Mar 07, 2003	5.932	5.950	5.932	5.954	32,562	+0.02(+0.36%)
Mar 06, 2003	5.989	5.989	5.919	5.932	83,369	-0.05(-0.80%)
Mar 05, 2003	5.963	5.980	5.954	5.980	34,641	+0.03(+0.44%)
Mar 04, 2003	5.958	5.971	5.932	5.954	25,634	-0.01(-0.15%)
Mar 03, 2003	5.954	5.963	5.919	5.963	51,961	+0.03(+0.51%)
Feb 28, 2003	5.954	5.954	5.932	5.932	14,318	+0.00(+0.00%)
Feb 27, 2003	5.954	5.958	5.919	5.932	41,107	-0.02(-0.36%)
Feb 26, 2003	5.945	5.976	5.924	5.954	61,199	+0.02(+0.36%)
Feb 25, 2003	5.911	5.958	5.911	5.932	37,874	+0.02(+0.29%)
Feb 24, 2003	5.911	5.945	5.911	5.915	13,625	+0.02(+0.37%)
Feb 21, 2003	5.902	5.941	5.893	5.893	48,266	-0.02(-0.29%)
Feb 20, 2003	5.902	5.941	5.902	5.911	46,419	-0.02(-0.36%)
Feb 19, 2003	5.902	5.932	5.902	5.932	7,852	+0.04(+0.66%)
Feb 18, 2003	5.932	5.932	5.893	5.893	19,860	-0.06(-1.02%)
Feb 14, 2003	5.963	6.002	5.893	5.954	34,641	-0.02(-0.36%)
Feb 13, 2003	5.976	5.976	5.954	5.976	3,002	-0.02(-0.36%)
Feb 12, 2003	5.976	5.997	5.945	5.997	4,618	-0.00(-0.07%)
Feb 11, 2003	5.976	6.002	5.976	6.002	1,616	-0.01(-0.22%)
Feb 10, 2003	6.019	6.019	5.976	6.015	20,091	+0.02(+0.29%)
Feb 07, 2003	5.976	5.997	5.971	5.997	32,100	+0.02(+0.29%)
Feb 06, 2003	5.984	5.984	5.980	5.980	24,248	-0.00(-0.07%)
Feb 05, 2003	5.989	6.006	5.984	5.984	5,542	-0.03(-0.50%)
Feb 04, 2003	5.976	6.015	5.976	6.015	19,630	+0.01(+0.22%)
Feb 03, 2003	5.954	6.002	5.941	6.002	20,322	+0.06(+0.95%)
Jan 31, 2003	5.976	5.984	5.941	5.945	30,484	-0.01(-0.15%)
Jan 30, 2003	5.997	5.997	5.911	5.954	49,421	-0.02(-0.29%)
Jan 29, 2003	5.984	6.006	5.950	5.971	77,134	-0.00(-0.07%)
Jan 28, 2003	5.911	5.984	5.906	5.976	93,300	+0.06(+0.95%)
Jan 27, 2003	5.932	5.971	5.911	5.919	45,726	-0.03(-0.58%)
Jan 24, 2003	5.937	5.954	5.932	5.954	21,708	+0.03(+0.51%)
Jan 23, 2003	5.932	5.941	5.911	5.924	65,356	+0.01(+0.22%)
Jan 22, 2003	5.932	5.932	5.911	5.911	18,013	+0.00(+0.07%)
Jan 21, 2003	5.889	5.906	5.859	5.906	52,885	+0.05(+0.81%)
Jan 17, 2003	5.833	5.867	5.833	5.859	32,331	-0.01(-0.15%)
Jan 16, 2003	5.846	5.880	5.824	5.867	39,490	+0.02(+0.37%)
Jan 15, 2003	5.885	5.889	5.841	5.846	26,327	-0.01(-0.22%)
Jan 14, 2003	5.867	5.889	5.859	5.859	15,473	+0.00(+0.07%)
Jan 13, 2003	5.820	5.889	5.802	5.854	118,472	-0.00(-0.07%)
Jan 10, 2003	5.824	5.885	5.824	5.859	42,493	+0.03(+0.45%)
Jan 09, 2003	5.889	5.889	5.824	5.833	57,966	-0.07(-1.25%)
Jan 08, 2003	5.932	5.932	5.880	5.906	42,955	-0.03(-0.58%)
Jan 07, 2003	5.976	5.976	5.932	5.941	67,203	-0.03(-0.58%)
Jan 06, 2003	5.954	5.997	5.954	5.976	19,860	+0.06(+1.10%)
Jan 03, 2003	5.924	5.950	5.911	5.911	36,950	-0.03(-0.44%)