BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	4.417	4.655	4.382	4.508	229,539	+0.09(+1.96%)
Oct 31, 2008	4.395	4.672	4.391	4.421	0	-0.06(-1.26%)
Oct 30, 2008	4.503	4.568	4.477	4.477	46,525	-0.06(-1.34%)
Oct 29, 2008	4.715	4.720	4.482	4.538	126,530	-0.16(-3.41%)
Oct 28, 2008	4.590	4.715	4.547	4.698	117,847	+0.15(+3.33%)
Oct 27, 2008	4.555	4.555	4.430	4.547	32,590	+0.07(+1.59%)
Oct 24, 2008	4.421	4.599	4.304	4.475	0	+0.05(+1.13%)
Oct 23, 2008	4.395	4.534	4.372	4.425	78,460	+0.09(+2.10%)
Oct 22, 2008	4.157	4.343	4.111	4.334	73,938	+0.05(+1.21%)
Oct 21, 2008	4.222	4.373	4.192	4.282	53,601	+0.06(+1.44%)
Oct 20, 2008	4.070	4.308	3.994	4.222	134,747	+0.30(+7.62%)
Oct 17, 2008	3.945	3.975	3.810	3.923	0	-0.02(-0.44%)
Oct 16, 2008	3.854	3.992	3.772	3.940	106,327	+0.06(+1.68%)
Oct 15, 2008	4.005	4.005	3.629	3.875	145,190	-0.18(-4.38%)
Oct 14, 2008	4.469	4.469	3.897	4.053	209,484	-0.23(-5.45%)
Oct 13, 2008	4.114	4.339	4.027	4.287	210,962	+0.67(+18.44%)
Oct 10, 2008	2.382	3.793	2.382	3.619	0	-0.17(-4.61%)
Oct 09, 2008	3.988	3.988	3.551	3.794	162,370	-0.22(-5.58%)
Oct 08, 2008	4.196	4.200	3.581	4.018	212,214	-0.20(-4.72%)
Oct 07, 2008	4.495	4.495	4.157	4.218	136,359	-0.17(-3.85%)
Oct 06, 2008	4.733	4.733	4.244	4.386	165,497	-0.44(-9.07%)
Oct 03, 2008	4.724	4.850	4.720	4.824	0	+0.12(+2.58%)
Oct 02, 2008	4.638	4.850	4.638	4.702	157,169	+0.03(+0.56%)
Oct 01, 2008	4.438	4.681	4.438	4.677	81,413	+0.22(+4.96%)
Sep 30, 2008	4.668	4.668	4.330	4.456	234,714	+0.01(+0.19%)
Sep 29, 2008	4.677	4.677	4.447	4.447	178,640	-0.28(-5.87%)
Sep 26, 2008	4.867	4.867	4.683	4.724	82,242	-0.14(-2.94%)
Sep 25, 2008	4.936	4.980	4.828	4.867	78,011	-0.00(-0.09%)
Sep 24, 2008	4.776	4.906	4.776	4.871	59,920	+0.05(+0.99%)
Sep 23, 2008	5.014	5.014	4.646	4.824	183,891	-0.32(-6.23%)
Sep 22, 2008	5.196	5.226	5.144	5.144	88,561	-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	4.534	4.841	225,297	-0.45(-8.51%)
Sep 17, 2008	5.374	5.434	5.261	5.291	161,815	-0.14(-2.63%)
Sep 16, 2008	5.504	5.517	5.387	5.434	99,438	-0.17(-3.01%)
Sep 15, 2008	5.577	5.629	5.560	5.603	124,708	-0.04(-0.77%)
Sep 12, 2008	5.633	5.658	5.633	5.646	0	-0.03(-0.46%)
Sep 11, 2008	5.677	5.694	5.659	5.672	70,744	-0.03(-0.46%)
Sep 10, 2008	5.694	5.698	5.659	5.698	65,866	+0.00(+0.08%)
Sep 09, 2008	5.716	5.716	5.677	5.694	30,948	-0.02(-0.30%)
Sep 08, 2008	5.672	5.716	5.668	5.711	46,756	+0.04(+0.69%)
Sep 05, 2008	5.607	5.677	5.607	5.672	0	+0.03(+0.61%)
Sep 04, 2008	5.646	5.664	5.629	5.638	54,116	-0.02(-0.31%)
Sep 03, 2008	5.646	5.677	5.633	5.655	76,808	-0.02(-0.38%)
Sep 02, 2008	5.685	5.685	5.655	5.677	38,280	-0.01(-0.23%)
Aug 29, 2008	5.685	5.690	5.659	5.690	0	+0.00(+0.00%)
Aug 28, 2008	5.690	5.711	5.685	5.690	41,227	-0.03(-0.45%)
Aug 27, 2008	5.729	5.746	5.672	5.716	127,456	-0.00(-0.08%)
Aug 26, 2008	5.729	5.737	5.703	5.720	141,860	-0.02(-0.30%)
Aug 25, 2008	5.685	5.750	5.685	5.737	81,339	-0.01(-0.15%)
Aug 22, 2008	5.672	5.746	5.595	5.746	0	+0.06(+0.99%)
Aug 21, 2008	5.629	5.690	5.629	5.690	55,340	+0.04(+0.69%)
Aug 20, 2008	5.655	5.681	5.629	5.651	35,675	-0.02(-0.38%)
Aug 19, 2008	5.668	5.685	5.633	5.672	47,483	+0.00(+0.00%)
Aug 18, 2008	5.603	5.672	5.603	5.672	94,531	+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	5.573	5.607	48,781	-0.01(-0.23%)
Aug 13, 2008	5.612	5.633	5.577	5.620	65,060	-0.03(-0.46%)
Aug 12, 2008	5.629	5.655	5.616	5.646	53,116	-0.01(-0.23%)
Aug 11, 2008	5.664	5.677	5.629	5.659	48,885	+0.00(+0.00%)
Aug 08, 2008	5.590	5.690	5.586	5.659	105,572	+0.06(+1.16%)
Aug 07, 2008	5.655	5.672	5.577	5.595	89,129	-0.06(-1.07%)
Aug 06, 2008	5.664	5.694	5.638	5.655	62,989	-0.04(-0.68%)
Aug 05, 2008	5.681	5.703	5.672	5.694	26,722	-0.01(-0.15%)
Aug 04, 2008	5.733	5.733	5.681	5.703	33,225	-0.03(-0.45%)
Aug 01, 2008	5.733	5.733	5.698	5.729	20,560	+0.00(+0.00%)
Jul 31, 2008	5.750	5.750	5.694	5.729	24,775	+0.00(+0.00%)
Jul 30, 2008	5.694	5.750	5.694	5.729	20,327	-0.00(-0.08%)
Jul 29, 2008	5.733	5.755	5.711	5.733	28,359	+0.00(+0.08%)
Jul 28, 2008	5.742	5.750	5.707	5.729	21,962	-0.01(-0.23%)
Jul 25, 2008	5.716	5.755	5.698	5.742	63,936	-0.00(-0.08%)
Jul 24, 2008	5.742	5.746	5.677	5.746	61,822	+0.00(+0.08%)
Jul 23, 2008	5.737	5.756	5.724	5.742	24,366	-0.02(-0.38%)
Jul 22, 2008	5.742	5.772	5.737	5.763	56,102	-0.02(-0.30%)
Jul 21, 2008	5.768	5.796	5.746	5.781	61,991	+0.00(+0.00%)
Jul 18, 2008	5.863	5.863	5.768	5.781	59,612	-0.03(-0.52%)
Jul 17, 2008	5.824	5.867	5.807	5.811	49,633	-0.04(-0.74%)
Jul 16, 2008	5.781	5.854	5.772	5.854	94,254	+0.02(+0.30%)
Jul 15, 2008	5.863	5.900	5.810	5.837	68,885	-0.11(-1.82%)
Jul 14, 2008	5.945	5.977	5.924	5.945	155,176	-0.03(-0.44%)
Jul 11, 2008	5.924	5.980	5.924	5.971	64,162	-0.03(-0.43%)
Jul 10, 2008	5.993	5.997	5.954	5.997	61,986	+0.02(+0.39%)
Jul 09, 2008	5.967	5.976	5.937	5.974	68,448	+0.02(+0.33%)
Jul 08, 2008	5.932	5.954	5.906	5.954	69,053	+0.03(+0.44%)
Jul 07, 2008	5.911	5.945	5.902	5.928	28,322	-0.01(-0.15%)
Jul 04, 2008	5.932	5.937	5.893	5.937	43,211	+0.00(+0.00%)
Jul 03, 2008	5.932	5.937	5.893	5.937	43,211	-0.01(-0.15%)
Jul 02, 2008	5.911	5.945	5.885	5.945	86,635	+0.07(+1.18%)
Jul 01, 2008	5.893	5.898	5.841	5.876	24,345	-0.02(-0.37%)
Jun 30, 2008	5.880	5.898	5.863	5.898	79,951	-0.02(-0.29%)
Jun 27, 2008	5.906	5.924	5.880	5.915	51,111	+0.04(+0.66%)
Jun 26, 2008	5.880	5.902	5.841	5.876	65,688	+0.02(+0.37%)
Jun 25, 2008	5.824	5.906	5.824	5.854	29,052	-0.04(-0.66%)
Jun 24, 2008	5.703	5.898	5.703	5.893	76,695	+0.11(+1.87%)
Jun 23, 2008	5.781	5.785	5.685	5.785	160,594	+0.01(+0.15%)
Jun 20, 2008	5.846	5.863	5.746	5.776	98,046	-0.09(-1.48%)
Jun 19, 2008	5.993	5.993	5.755	5.863	120,805	-0.15(-2.42%)
Jun 18, 2008	5.963	6.023	5.944	6.008	58,615	+0.01(+0.19%)
Jun 17, 2008	6.036	6.062	5.963	5.997	95,642	-0.06(-1.07%)
Jun 16, 2008	5.889	6.079	5.867	6.062	84,930	+0.17(+2.94%)
Jun 13, 2008	5.802	5.950	5.781	5.889	84,570	+0.09(+1.49%)
Jun 12, 2008	5.872	5.911	5.742	5.802	166,289	-0.12(-1.98%)
Jun 11, 2008	6.019	6.053	5.902	5.919	72,598	-0.10(-1.65%)
Jun 10, 2008	6.192	6.214	5.984	6.019	274,931	-0.23(-3.67%)
Jun 09, 2008	6.283	6.313	6.170	6.248	198,715	-0.06(-0.89%)
Jun 06, 2008	6.322	6.326	6.257	6.305	85,300	-0.02(-0.27%)
Jun 05, 2008	6.296	6.365	6.292	6.322	147,109	+0.06(+0.90%)
Jun 04, 2008	6.300	6.400	6.227	6.266	195,785	-0.10(-1.63%)
Jun 03, 2008	6.599	6.599	6.192	6.370	430,747	-0.36(-5.40%)
Jun 02, 2008	6.729	6.764	6.708	6.733	72,215	+0.01(+0.13%)
May 30, 2008	6.777	6.807	6.694	6.725	71,547	-0.08(-1.15%)
May 29, 2008	6.807	6.807	6.777	6.803	38,521	+0.00(+0.00%)
May 28, 2008	6.790	6.803	6.772	6.803	56,335	+0.01(+0.19%)
May 27, 2008	6.781	6.807	6.781	6.790	27,990	+0.02(+0.26%)
May 26, 2008	6.768	6.790	6.755	6.772	0	+0.00(+0.00%)
May 23, 2008	6.768	6.790	6.755	6.772	39,551	+0.00(+0.06%)
May 22, 2008	6.835	6.881	6.768	6.768	92,408	-0.06(-0.82%)
May 21, 2008	6.824	6.885	6.807	6.824	53,271	-0.03(-0.38%)
May 20, 2008	6.811	6.850	6.777	6.850	27,839	+0.05(+0.70%)
May 19, 2008	6.746	6.842	6.742	6.803	59,799	+0.03(+0.38%)
May 16, 2008	6.751	6.785	6.712	6.777	67,330	+0.04(+0.58%)
May 15, 2008	6.725	6.742	6.712	6.738	53,571	+0.02(+0.26%)
May 14, 2008	6.725	6.725	6.707	6.720	68,628	-0.02(-0.26%)
May 13, 2008	6.790	6.794	6.725	6.738	45,726	-0.08(-1.14%)
May 12, 2008	6.816	6.816	6.798	6.816	40,865	+0.00(+0.00%)
May 09, 2008	6.868	6.868	6.772	6.816	113,544	-0.08(-1.13%)
May 08, 2008	6.820	6.898	6.798	6.894	84,660	+0.07(+1.08%)
May 07, 2008	6.777	6.824	6.777	6.820	51,294	+0.02(+0.25%)
May 06, 2008	6.829	6.829	6.772	6.803	81,157	-0.02(-0.32%)
May 05, 2008	6.768	6.837	6.764	6.824	89,039	+0.03(+0.45%)
May 02, 2008	6.807	6.842	6.755	6.794	107,323	-0.06(-0.82%)