BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.452	6.499	6.452	6.499	69,744	+0.06(+0.87%)
Mar 30, 2005	6.409	6.469	6.409	6.443	85,910	+0.01(+0.13%)
Mar 29, 2005	6.400	6.465	6.400	6.435	85,217	+0.03(+0.47%)
Mar 28, 2005	6.430	6.478	6.404	6.404	109,697	-0.05(-0.80%)
Mar 24, 2005	6.378	6.469	6.370	6.456	59,120	+0.01(+0.20%)
Mar 23, 2005	6.482	6.538	6.409	6.443	181,750	-0.20(-3.06%)
Mar 22, 2005	6.686	6.690	6.625	6.647	15,704	-0.03(-0.52%)
Mar 21, 2005	6.703	6.720	6.681	6.681	155,423	-0.02(-0.32%)
Mar 18, 2005	6.664	6.703	6.660	6.703	90,990	+0.03(+0.52%)
Mar 17, 2005	6.733	6.733	6.621	6.668	74,363	-0.04(-0.65%)
Mar 16, 2005	6.725	6.729	6.664	6.712	56,580	-0.03(-0.45%)
Mar 15, 2005	6.764	6.772	6.733	6.742	36,026	-0.02(-0.26%)
Mar 14, 2005	6.733	6.764	6.703	6.759	64,894	-0.03(-0.45%)
Mar 11, 2005	6.798	6.842	6.777	6.790	53,347	-0.07(-1.07%)
Mar 10, 2005	6.881	6.885	6.829	6.863	70,206	-0.01(-0.13%)
Mar 09, 2005	6.993	6.993	6.872	6.872	94,454	-0.13(-1.86%)
Mar 08, 2005	6.993	7.006	6.967	7.002	22,863	-0.00(-0.06%)
Mar 07, 2005	6.984	7.019	6.971	7.006	93,531	+0.02(+0.31%)
Mar 04, 2005	6.984	7.015	6.971	6.984	39,952	+0.02(+0.31%)
Mar 03, 2005	6.989	7.019	6.950	6.963	54,271	-0.00(-0.06%)
Mar 02, 2005	6.907	6.967	6.907	6.967	59,813	+0.01(+0.12%)
Mar 01, 2005	6.971	6.980	6.958	6.958	53,578	-0.01(-0.19%)
Feb 28, 2005	6.915	6.971	6.911	6.971	96,071	+0.03(+0.37%)
Feb 25, 2005	7.006	7.006	6.928	6.945	45,033	+0.01(+0.19%)
Feb 24, 2005	6.907	7.015	6.907	6.933	99,997	+0.04(+0.57%)
Feb 23, 2005	6.928	6.933	6.889	6.894	34,179	-0.03(-0.44%)
Feb 22, 2005	6.863	6.924	6.855	6.924	93,300	+0.02(+0.25%)
Feb 18, 2005	6.928	6.928	6.868	6.907	55,425	-0.02(-0.31%)
Feb 17, 2005	6.907	6.933	6.907	6.928	45,726	+0.01(+0.13%)
Feb 16, 2005	6.937	6.950	6.907	6.920	33,255	-0.02(-0.25%)
Feb 15, 2005	6.846	6.967	6.842	6.937	39,029	+0.08(+1.20%)
Feb 14, 2005	6.881	6.989	6.842	6.855	72,053	-0.03(-0.44%)
Feb 11, 2005	6.928	6.933	6.881	6.885	93,069	-0.10(-1.36%)
Feb 10, 2005	7.067	7.080	6.980	6.980	82,676	-0.09(-1.23%)
Feb 09, 2005	7.023	7.119	7.023	7.067	55,425	+0.03(+0.43%)
Feb 08, 2005	7.071	7.071	7.019	7.036	27,251	+0.00(+0.00%)
Feb 07, 2005	7.006	7.101	6.963	7.036	92,145	-0.06(-0.79%)
Feb 04, 2005	6.980	7.140	6.954	7.093	77,134	+0.11(+1.55%)
Feb 03, 2005	6.889	6.997	6.889	6.984	99,766	+0.08(+1.19%)
Feb 02, 2005	6.928	6.958	6.889	6.902	101,845	-0.06(-0.81%)
Feb 01, 2005	6.915	6.958	6.837	6.958	63,046	+0.05(+0.69%)
Jan 31, 2005	6.885	6.924	6.885	6.911	89,143	+0.03(+0.50%)
Jan 28, 2005	6.937	6.937	6.876	6.876	74,594	-0.06(-0.94%)
Jan 27, 2005	6.907	6.941	6.863	6.941	131,636	+0.01(+0.19%)
Jan 26, 2005	6.894	6.928	6.872	6.928	101,614	+0.07(+1.07%)
Jan 25, 2005	6.872	6.902	6.781	6.855	101,614	-0.03(-0.44%)
Jan 24, 2005	7.028	7.036	6.842	6.885	151,035	-0.10(-1.43%)
Jan 21, 2005	7.058	7.084	6.937	6.984	175,284	+0.01(+0.19%)
Jan 20, 2005	6.924	6.984	6.889	6.971	143,876	+0.06(+0.81%)
Jan 19, 2005	6.842	6.958	6.825	6.915	189,140	+0.15(+2.18%)
Jan 18, 2005	6.811	6.820	6.733	6.768	370,429	+0.04(+0.64%)
Jan 14, 2005	6.668	6.772	6.668	6.725	95,609	+0.06(+0.84%)
Jan 13, 2005	6.690	6.690	6.634	6.668	79,443	+0.02(+0.33%)
Jan 12, 2005	6.629	6.690	6.629	6.647	179,441	-0.03(-0.39%)
Jan 11, 2005	6.677	6.677	6.629	6.673	196,300	-0.02(-0.26%)
Jan 10, 2005	6.616	6.690	6.612	6.690	158,656	+0.11(+1.64%)
Jan 07, 2005	6.560	6.603	6.538	6.582	78,750	+0.04(+0.60%)
Jan 06, 2005	6.474	6.582	6.461	6.543	98,380	+0.11(+1.68%)
Jan 05, 2005	6.422	6.487	6.396	6.435	58,428	+0.04(+0.68%)
Jan 04, 2005	6.426	6.456	6.391	6.391	63,277	-0.01(-0.14%)
Jan 03, 2005	6.430	6.435	6.387	6.400	69,282	+0.00(+0.00%)
Dec 31, 2004	6.439	6.439	6.400	6.400	13,625	-0.04(-0.67%)
Dec 30, 2004	6.417	6.469	6.417	6.443	31,638	+0.01(+0.13%)
Dec 29, 2004	6.370	6.435	6.357	6.435	58,890	+0.06(+0.88%)
Dec 28, 2004	6.383	6.404	6.378	6.378	19,168	-0.05(-0.74%)
Dec 27, 2004	6.417	6.448	6.404	6.426	40,414	-0.02(-0.27%)
Dec 23, 2004	6.452	6.469	6.413	6.443	58,428	-0.01(-0.13%)
Dec 22, 2004	6.383	6.452	6.365	6.452	66,049	+0.09(+1.44%)
Dec 21, 2004	6.344	6.378	6.344	6.360	16,858	-0.00(-0.07%)
Dec 20, 2004	6.331	6.365	6.292	6.365	42,493	+0.05(+0.75%)
Dec 17, 2004	6.261	6.326	6.235	6.318	62,354	+0.02(+0.34%)
Dec 16, 2004	6.283	6.296	6.279	6.296	46,419	+0.02(+0.28%)
Dec 15, 2004	6.279	6.300	6.257	6.279	38,798	+0.00(+0.07%)
Dec 14, 2004	6.305	6.344	6.248	6.274	109,697	-0.07(-1.09%)
Dec 13, 2004	6.322	6.361	6.318	6.344	25,172	-0.01(-0.20%)
Dec 10, 2004	6.335	6.365	6.331	6.357	32,331	+0.03(+0.48%)
Dec 09, 2004	6.383	6.413	6.292	6.326	90,990	-0.04(-0.61%)
Dec 08, 2004	6.331	6.383	6.331	6.365	31,638	+0.02(+0.34%)
Dec 07, 2004	6.339	6.365	6.326	6.344	26,789	+0.05(+0.76%)
Dec 06, 2004	6.365	6.365	6.279	6.296	41,338	-0.04(-0.62%)
Dec 03, 2004	6.335	6.391	6.331	6.335	78,058	+0.02(+0.27%)
Dec 02, 2004	6.348	6.361	6.318	6.318	30,715	-0.06(-0.88%)
Dec 01, 2004	6.374	6.404	6.331	6.374	53,116	+0.00(+0.00%)
Nov 30, 2004	6.387	6.387	6.344	6.374	12,470	+0.00(+0.00%)
Nov 29, 2004	6.439	6.448	6.313	6.374	63,970	-0.11(-1.67%)
Nov 26, 2004	6.344	6.482	6.322	6.482	46,650	+0.16(+2.53%)
Nov 24, 2004	6.322	6.322	6.313	6.322	29,791	+0.00(+0.00%)
Nov 23, 2004	6.313	6.361	6.300	6.322	48,728	-0.04(-0.61%)
Nov 22, 2004	6.331	6.361	6.331	6.361	69,282	+0.04(+0.69%)
Nov 19, 2004	6.305	6.344	6.287	6.318	42,262	-0.02(-0.27%)
Nov 18, 2004	6.331	6.352	6.322	6.335	53,116	+0.00(+0.00%)
Nov 17, 2004	6.352	6.352	6.309	6.335	40,414	-0.01(-0.20%)
Nov 16, 2004	6.357	6.357	6.283	6.348	25,865	-0.01(-0.14%)
Nov 15, 2004	6.400	6.400	6.348	6.357	45,033	-0.02(-0.34%)
Nov 12, 2004	6.357	6.383	6.339	6.378	38,105	+0.08(+1.24%)
Nov 11, 2004	6.201	6.374	6.201	6.300	53,809	+0.09(+1.39%)
Nov 10, 2004	6.149	6.214	6.149	6.214	33,948	+0.00(+0.07%)
Nov 09, 2004	6.166	6.227	6.149	6.209	95,378	+0.00(+0.00%)
Nov 08, 2004	6.344	6.344	6.209	6.209	83,600	-0.18(-2.78%)
Nov 05, 2004	6.456	6.465	6.344	6.387	73,439	-0.13(-1.99%)
Nov 04, 2004	6.517	6.525	6.512	6.517	26,096	-0.01(-0.13%)
Nov 03, 2004	6.551	6.564	6.512	6.525	45,264	-0.03(-0.40%)
Nov 02, 2004	6.560	6.577	6.551	6.551	70,668	-0.02(-0.26%)
Nov 01, 2004	6.556	6.573	6.525	6.569	59,582	+0.02(+0.33%)
Oct 29, 2004	6.521	6.547	6.521	6.547	4,618	+0.03(+0.47%)
Oct 28, 2004	6.538	6.538	6.517	6.517	71,129	+0.00(+0.07%)
Oct 27, 2004	6.521	6.551	6.508	6.512	62,354	+0.01(+0.13%)
Oct 26, 2004	6.495	6.547	6.474	6.504	44,802	-0.00(-0.07%)
Oct 25, 2004	6.474	6.512	6.456	6.508	31,869	+0.03(+0.54%)
Oct 22, 2004	6.474	6.474	6.435	6.474	70,668	+0.02(+0.34%)
Oct 21, 2004	6.400	6.474	6.400	6.452	69,282	+0.05(+0.74%)
Oct 20, 2004	6.422	6.422	6.370	6.404	54,040	+0.00(+0.07%)
Oct 19, 2004	6.352	6.426	6.352	6.400	55,194	+0.06(+0.89%)
Oct 18, 2004	6.335	6.357	6.313	6.344	30,715	+0.01(+0.21%)
Oct 15, 2004	6.335	6.339	6.300	6.331	21,708	-0.01(-0.20%)
Oct 14, 2004	6.417	6.435	6.344	6.344	62,354	-0.07(-1.08%)
Oct 13, 2004	6.370	6.413	6.339	6.413	47,804	-0.02(-0.27%)
Oct 12, 2004	6.461	6.461	6.404	6.430	31,869	-0.04(-0.67%)
Oct 11, 2004	6.430	6.495	6.409	6.474	61,199	+0.09(+1.36%)
Oct 08, 2004	6.309	6.387	6.309	6.387	36,950	+0.09(+1.37%)
Oct 07, 2004	6.287	6.326	6.287	6.300	48,035	+0.01(+0.14%)
Oct 06, 2004	6.257	6.309	6.257	6.292	42,955	+0.01(+0.21%)
Oct 05, 2004	6.257	6.279	6.248	6.279	25,403	+0.03(+0.49%)
Oct 04, 2004	6.270	6.270	6.248	6.248	35,103	-0.03(-0.48%)
Oct 01, 2004	6.318	6.322	6.279	6.279	42,493	-0.03(-0.48%)
Sep 30, 2004	6.322	6.335	6.270	6.309	37,412	+0.00(+0.00%)
Sep 29, 2004	6.331	6.344	6.309	6.309	29,791	-0.04(-0.68%)
Sep 28, 2004	6.331	6.357	6.313	6.352	58,428	+0.04(+0.62%)
Sep 27, 2004	6.300	6.335	6.300	6.313	30,022	+0.02(+0.34%)
Sep 24, 2004	6.318	6.318	6.292	6.292	69,513	-0.03(-0.41%)
Sep 23, 2004	6.313	6.344	6.300	6.318	90,298	+0.01(+0.14%)
Sep 22, 2004	6.305	6.309	6.300	6.309	5,542	+0.02(+0.28%)
Sep 21, 2004	6.326	6.331	6.287	6.292	48,035	-0.03(-0.55%)
Sep 20, 2004	6.322	6.335	6.318	6.326	22,863	+0.00(+0.07%)
Sep 17, 2004	6.335	6.335	6.313	6.322	20,553	-0.01(-0.21%)
Sep 16, 2004	6.335	6.339	6.300	6.335	43,416	+0.02(+0.34%)
Sep 15, 2004	6.352	6.352	6.313	6.313	33,486	-0.01(-0.14%)
Sep 14, 2004	6.365	6.370	6.322	6.322	62,585	-0.04(-0.61%)
Sep 13, 2004	6.344	6.365	6.339	6.361	42,724	-0.01(-0.14%)
Sep 10, 2004	6.357	6.378	6.344	6.370	30,484	+0.01(+0.20%)
Sep 09, 2004	6.300	6.365	6.300	6.357	68,127	+0.05(+0.82%)
Sep 08, 2004	6.287	6.305	6.287	6.305	37,181	+0.00(+0.07%)
Sep 07, 2004	6.292	6.313	6.287	6.300	31,177	+0.02(+0.34%)
Sep 03, 2004	6.331	6.331	6.270	6.279	45,495	-0.06(-0.96%)
Sep 02, 2004	6.344	6.344	6.322	6.339	47,342	+0.00(+0.00%)
Sep 01, 2004	6.292	6.339	6.292	6.339	45,957	+0.05(+0.76%)
Aug 31, 2004	6.361	6.361	6.279	6.292	69,282	-0.05(-0.75%)
Aug 30, 2004	6.292	6.339	6.287	6.339	88,219	+0.03(+0.55%)
Aug 27, 2004	6.292	6.305	6.287	6.305	64,432	+0.02(+0.34%)
Aug 26, 2004	6.261	6.283	6.231	6.283	50,345	+0.04(+0.69%)
Aug 25, 2004	6.231	6.248	6.214	6.240	47,804	+0.00(+0.07%)
Aug 24, 2004	6.227	6.235	6.218	6.235	58,197	+0.02(+0.28%)
Aug 23, 2004	6.192	6.218	6.183	6.218	68,127	+0.01(+0.21%)
Aug 20, 2004	6.214	6.235	6.205	6.205	26,327	-0.01(-0.21%)
Aug 19, 2004	6.196	6.218	6.196	6.218	47,342	+0.03(+0.42%)
Aug 18, 2004	6.175	6.201	6.175	6.192	125,632	+0.02(+0.35%)
Aug 17, 2004	6.166	6.175	6.144	6.170	59,351	+0.01(+0.14%)
Aug 16, 2004	6.140	6.162	6.131	6.162	71,822	+0.03(+0.42%)
Aug 13, 2004	6.149	6.166	6.131	6.136	39,029	-0.01(-0.14%)
Aug 12, 2004	6.136	6.144	6.110	6.144	33,024	-0.00(-0.07%)
Aug 11, 2004	6.118	6.149	6.114	6.149	81,291	+0.04(+0.64%)
Aug 10, 2004	6.149	6.175	6.110	6.110	107,849	-0.04(-0.63%)
Aug 09, 2004	6.140	6.149	6.127	6.149	44,802	-0.00(-0.07%)
Aug 06, 2004	6.131	6.192	6.131	6.153	156,347	+0.03(+0.50%)
Aug 05, 2004	6.084	6.131	6.084	6.123	46,188	+0.02(+0.28%)
Aug 04, 2004	6.105	6.114	6.097	6.105	35,564	-0.01(-0.14%)
Aug 03, 2004	6.105	6.114	6.105	6.114	54,040	+0.00(+0.07%)
Aug 02, 2004	6.110	6.123	6.092	6.110	97,457	+0.01(+0.14%)
Jul 30, 2004	6.084	6.110	6.084	6.101	30,946	+0.03(+0.50%)
Jul 29, 2004	6.079	6.101	6.071	6.071	29,791	-0.01(-0.14%)
Jul 28, 2004	6.088	6.097	6.062	6.079	63,046	-0.00(-0.07%)
Jul 27, 2004	6.088	6.105	6.062	6.084	46,419	+0.00(+0.00%)
Jul 26, 2004	6.123	6.127	6.084	6.084	86,372	-0.03(-0.57%)
Jul 23, 2004	6.075	6.118	6.075	6.118	15,934	+0.02(+0.36%)
Jul 22, 2004	6.062	6.097	6.062	6.097	33,255	+0.00(+0.07%)
Jul 21, 2004	6.105	6.110	6.062	6.092	77,134	-0.03(-0.57%)
Jul 20, 2004	6.140	6.144	6.101	6.127	40,645	-0.01(-0.14%)
Jul 19, 2004	6.157	6.157	6.136	6.136	43,186	-0.00(-0.07%)
Jul 16, 2004	6.118	6.140	6.114	6.140	46,881	-0.01(-0.21%)
Jul 15, 2004	6.131	6.153	6.127	6.153	50,807	+0.02(+0.35%)
Jul 14, 2004	6.140	6.144	6.131	6.131	56,811	-0.01(-0.21%)
Jul 13, 2004	6.127	6.149	6.127	6.144	21,246	+0.00(+0.00%)
Jul 12, 2004	6.123	6.149	6.123	6.144	57,966	+0.00(+0.07%)
Jul 09, 2004	6.149	6.157	6.123	6.140	31,177	-0.00(-0.07%)
Jul 08, 2004	6.136	6.149	6.110	6.144	47,573	+0.03(+0.42%)
Jul 07, 2004	6.045	6.118	6.040	6.118	76,672	+0.09(+1.51%)
Jul 06, 2004	6.028	6.062	6.010	6.028	63,046	+0.01(+0.14%)
Jul 02, 2004	5.980	6.058	5.980	6.019	48,266	+0.06(+1.02%)
Jul 01, 2004	5.954	5.967	5.941	5.958	34,872	+0.03(+0.58%)
Jun 30, 2004	5.932	5.950	5.906	5.924	26,096	+0.01(+0.15%)
Jun 29, 2004	5.924	5.954	5.915	5.915	26,096	-0.03(-0.44%)
Jun 28, 2004	5.950	5.958	5.919	5.941	74,363	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.924	5.937	23,556	+0.00(+0.00%)
Jun 24, 2004	5.967	5.967	5.928	5.937	32,100	-0.00(-0.07%)
Jun 23, 2004	5.954	5.958	5.937	5.941	27,251	-0.00(-0.07%)
Jun 22, 2004	5.954	5.963	5.937	5.945	59,582	-0.02(-0.36%)
Jun 21, 2004	5.941	5.967	5.941	5.967	32,100	+0.03(+0.44%)
Jun 18, 2004	5.950	5.954	5.924	5.941	43,878	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,087	-0.02(-0.29%)
Jun 16, 2004	5.958	5.967	5.932	5.937	30,484	+0.00(+0.00%)
Jun 15, 2004	5.963	5.963	5.915	5.937	48,959	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,562	-0.06(-1.01%)
Jun 10, 2004	5.980	5.984	5.976	5.980	23,094	+0.00(+0.07%)
Jun 09, 2004	5.945	5.980	5.932	5.976	69,282	+0.03(+0.44%)
Jun 08, 2004	5.945	5.980	5.937	5.950	78,520	-0.02(-0.29%)
Jun 07, 2004	5.967	5.971	5.937	5.967	33,948	+0.01(+0.22%)
Jun 04, 2004	5.958	5.967	5.932	5.954	27,251	+0.00(+0.07%)
Jun 03, 2004	5.967	5.967	5.932	5.950	35,334	+0.00(+0.00%)
Jun 02, 2004	5.971	5.976	5.924	5.950	72,746	-0.02(-0.29%)
Jun 01, 2004	5.976	5.976	5.919	5.967	64,663	-0.01(-0.14%)
May 28, 2004	5.971	5.976	5.945	5.976	37,643	+0.01(+0.15%)
May 27, 2004	5.958	5.967	5.941	5.967	20,322	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.872	5.958	102,768	+0.07(+1.18%)
May 25, 2004	5.911	5.911	5.854	5.889	97,226	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.872	49,883	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.781	5.846	42,955	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,708	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.690	5.759	104,847	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.664	5.690	95,609	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,674	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,892	+0.10(+1.75%)
May 13, 2004	5.720	5.729	5.694	5.698	49,883	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,986	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.677	5.729	279,900	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.677	84,293	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.703	133,715	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,450	-0.05(-0.89%)
May 05, 2004	5.846	5.863	5.815	5.815	114,085	-0.04(-0.67%)
May 04, 2004	5.850	5.859	5.807	5.854	150,111	+0.05(+0.82%)
May 03, 2004	5.798	5.837	5.785	5.807	58,197	+0.02(+0.37%)
Apr 30, 2004	5.798	5.824	5.781	5.785	138,795	-0.03(-0.52%)
Apr 29, 2004	5.867	5.872	5.815	5.815	121,706	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,183	-0.02(-0.37%)
Apr 27, 2004	5.911	5.932	5.885	5.889	99,073	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.911	293,526	-0.06(-0.94%)
Apr 23, 2004	6.045	6.045	5.954	5.967	139,488	-0.08(-1.29%)
Apr 22, 2004	5.989	6.049	5.989	6.045	95,378	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.954	6.028	90,528	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,351	-0.10(-1.53%)
Apr 19, 2004	6.261	6.266	6.222	6.222	39,721	-0.03(-0.55%)
Apr 16, 2004	6.235	6.279	6.235	6.257	46,650	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,253	-0.00(-0.07%)
Apr 14, 2004	6.240	6.274	6.227	6.240	89,374	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,867	-0.04(-0.62%)
Apr 12, 2004	6.296	6.348	6.279	6.322	103,230	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.374	6.400	78,289	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.344	6.396	99,304	-0.07(-1.07%)
Apr 06, 2004	6.538	6.543	6.452	6.465	170,896	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.400	6.512	156,809	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.582	6.586	129,327	-0.06(-0.98%)