BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.305	5.305	5.232	5.249	49,697	-0.03(-0.57%)
Jul 30, 2009	5.283	5.309	5.266	5.279	69,021	+0.00(+0.00%)
Jul 29, 2009	5.253	5.400	5.253	5.279	50,864	+0.02(+0.33%)
Jul 28, 2009	5.352	5.352	5.154	5.262	35,602	-0.06(-1.13%)
Jul 27, 2009	5.258	5.352	5.128	5.322	20,294	+0.09(+1.65%)
Jul 24, 2009	5.309	5.309	5.219	5.236	645	-0.01(-0.16%)
Jul 23, 2009	5.344	5.365	5.245	5.245	61,712	-0.09(-1.70%)
Jul 22, 2009	5.331	5.335	5.309	5.335	21,830	+0.02(+0.32%)
Jul 21, 2009	5.283	5.318	5.283	5.318	13,203	+0.01(+0.14%)
Jul 20, 2009	5.314	5.314	5.275	5.311	13,226	+0.01(+0.19%)
Jul 17, 2009	5.331	5.344	5.292	5.301	24,364	-0.04(-0.73%)
Jul 16, 2009	5.327	5.344	5.291	5.339	58,099	+0.04(+0.81%)
Jul 15, 2009	5.339	5.340	5.275	5.296	54,556	-0.03(-0.49%)
Jul 14, 2009	5.279	5.325	5.239	5.322	34,544	+0.04(+0.67%)
Jul 13, 2009	5.344	5.344	5.279	5.287	50,170	-0.04(-0.74%)
Jul 10, 2009	5.223	5.387	5.223	5.327	50,641	+0.07(+1.31%)
Jul 09, 2009	5.167	5.262	5.167	5.258	34,943	+0.09(+1.67%)
Jul 08, 2009	5.128	5.193	5.128	5.171	52,240	+0.04(+0.76%)
Jul 07, 2009	5.171	5.215	5.098	5.133	126,887	+0.08(+1.66%)
Jul 06, 2009	4.939	5.085	4.934	5.049	72,588	+0.02(+0.30%)
Jul 02, 2009	5.034	5.137	4.990	5.034	37,408	+0.02(+0.34%)
Jul 01, 2009	5.064	5.064	5.016	5.016	58,183	-0.00(-0.09%)
Jun 30, 2009	5.059	5.072	4.990	5.021	83,800	-0.01(-0.26%)
Jun 29, 2009	5.034	5.072	5.012	5.034	71,548	-0.02(-0.34%)
Jun 26, 2009	5.081	5.085	5.008	5.051	23,902	+0.00(+0.08%)
Jun 25, 2009	5.128	5.154	5.008	5.046	112,256	-0.06(-1.26%)
Jun 24, 2009	5.098	5.115	5.090	5.111	16,607	+0.04(+0.76%)
Jun 23, 2009	5.107	5.115	5.068	5.072	90,124	-0.01(-0.25%)
Jun 22, 2009	5.128	5.167	5.053	5.085	46,863	-0.05(-1.01%)
Jun 19, 2009	5.163	5.163	5.046	5.137	51,941	+0.03(+0.59%)
Jun 18, 2009	4.990	5.120	4.982	5.107	60,338	+0.10(+2.07%)
Jun 17, 2009	4.909	5.003	4.874	5.003	68,413	+0.12(+2.56%)
Jun 16, 2009	4.917	4.934	4.831	4.878	70,576	+0.00(+0.00%)
Jun 15, 2009	5.038	5.038	4.857	4.878	65,873	-0.12(-2.33%)
Jun 12, 2009	5.107	5.107	4.926	4.995	133,507	-0.12(-2.36%)
Jun 11, 2009	5.193	5.279	5.115	5.115	79,577	-0.09(-1.66%)
Jun 10, 2009	5.271	5.301	5.154	5.202	85,620	-0.00(-0.08%)
Jun 09, 2009	5.240	5.292	5.202	5.206	44,594	-0.01(-0.10%)
Jun 08, 2009	5.279	5.292	5.202	5.211	28,506	-0.05(-0.89%)
Jun 05, 2009	5.473	5.473	5.258	5.258	72,883	-0.05(-0.97%)
Jun 04, 2009	5.163	5.365	5.128	5.309	85,478	+0.16(+3.10%)
Jun 03, 2009	5.077	5.150	5.008	5.150	86,557	+0.07(+1.44%)
Jun 02, 2009	4.986	5.077	4.982	5.077	185,821	+0.12(+2.52%)
Jun 01, 2009	5.081	5.111	4.917	4.952	164,053	-0.12(-2.30%)
May 29, 2009	5.081	5.081	5.003	5.068	35,848	-0.01(-0.17%)
May 28, 2009	5.115	5.137	5.055	5.077	42,747	-0.03(-0.59%)
May 27, 2009	5.085	5.163	5.077	5.107	42,394	-0.03(-0.67%)
May 26, 2009	5.120	5.171	5.077	5.141	35,748	+0.02(+0.42%)
May 22, 2009	5.167	5.167	5.064	5.120	40,719	-0.00(-0.08%)
May 21, 2009	5.085	5.167	5.085	5.124	43,183	+0.01(+0.17%)
May 20, 2009	5.128	5.133	5.072	5.115	24,151	-0.00(-0.08%)
May 19, 2009	5.081	5.120	5.029	5.120	107,580	+0.07(+1.37%)
May 18, 2009	5.064	5.068	4.977	5.051	60,229	+0.03(+0.51%)
May 15, 2009	5.042	5.064	5.025	5.025	27,826	+0.02(+0.43%)
May 14, 2009	5.055	5.081	4.926	5.003	116,410	-0.05(-1.02%)
May 13, 2009	4.990	5.055	4.969	5.055	55,690	+0.04(+0.86%)
May 12, 2009	4.960	5.016	4.960	5.012	24,596	+0.03(+0.61%)
May 11, 2009	4.973	4.982	4.904	4.982	32,500	+0.05(+0.96%)
May 08, 2009	4.969	4.995	4.921	4.934	45,074	+0.03(+0.53%)
May 07, 2009	4.960	4.960	4.887	4.909	73,094	+0.02(+0.35%)
May 06, 2009	4.891	4.930	4.891	4.891	15,403	+0.00(+0.00%)
May 05, 2009	4.857	4.891	4.857	4.891	28,274	+0.05(+0.98%)
May 04, 2009	4.883	4.883	4.835	4.844	60,942	+0.00(+0.00%)
May 01, 2009	4.909	4.909	4.840	4.844	46,232	-0.05(-0.95%)
Apr 30, 2009	4.913	4.913	4.840	4.890	74,707	-0.00(-0.02%)
Apr 29, 2009	4.909	4.913	4.874	4.891	89,014	-0.03(-0.61%)
Apr 28, 2009	4.926	4.934	4.917	4.921	37,361	+0.01(+0.26%)
Apr 27, 2009	4.896	4.939	4.831	4.909	68,123	-0.03(-0.70%)
Apr 24, 2009	4.870	4.943	4.870	4.943	45,123	+0.08(+1.59%)
Apr 23, 2009	4.784	4.870	4.784	4.865	81,285	+0.08(+1.62%)
Apr 22, 2009	4.822	4.827	4.749	4.788	67,207	-0.02(-0.36%)
Apr 21, 2009	4.805	4.853	4.762	4.805	64,763	+0.03(+0.54%)
Apr 20, 2009	4.745	4.801	4.745	4.779	29,820	-0.01(-0.18%)
Apr 17, 2009	4.706	4.788	4.706	4.788	24,390	+0.07(+1.55%)
Apr 16, 2009	4.650	4.723	4.650	4.715	40,510	+0.07(+1.48%)
Apr 15, 2009	4.590	4.650	4.590	4.646	100,129	-0.03(-0.65%)
Apr 14, 2009	4.676	4.676	4.633	4.676	21,331	-0.02(-0.46%)
Apr 13, 2009	4.620	4.697	4.594	4.697	82,229	+0.04(+0.83%)
Apr 09, 2009	4.684	4.693	4.655	4.659	31,405	+0.00(+0.09%)
Apr 08, 2009	4.697	4.697	4.637	4.654	30,632	-0.03(-0.55%)
Apr 07, 2009	4.633	4.689	4.633	4.680	74,268	+0.00(+0.00%)
Apr 06, 2009	4.684	4.684	4.628	4.680	48,949	-0.00(-0.09%)
Apr 03, 2009	4.684	4.684	4.620	4.684	33,064	+0.00(+0.09%)
Apr 02, 2009	4.680	4.680	4.615	4.680	93,771	+0.12(+2.74%)
Apr 01, 2009	4.654	4.667	4.525	4.555	69,604	-0.08(-1.67%)
Mar 31, 2009	4.641	4.652	4.615	4.633	24,269	+0.02(+0.47%)
Mar 30, 2009	4.633	4.633	4.611	4.611	38,992	-0.03(-0.56%)
Mar 26, 2009	4.641	4.641	4.622	4.637	31,592	-0.02(-0.46%)
Mar 25, 2009	4.659	4.659	4.598	4.659	84,227	+0.01(+0.23%)
Mar 24, 2009	4.633	4.663	4.577	4.648	76,621	+0.05(+0.98%)
Mar 23, 2009	4.637	4.667	4.590	4.603	45,274	+0.01(+0.28%)
Mar 20, 2009	4.633	4.671	4.590	4.590	21,686	-0.02(-0.37%)
Mar 19, 2009	4.590	4.633	4.566	4.607	33,880	+0.01(+0.26%)
Mar 18, 2009	4.603	4.603	4.542	4.595	65,610	-0.00(-0.08%)
Mar 17, 2009	4.611	4.659	4.529	4.598	45,348	-0.06(-1.30%)
Mar 16, 2009	4.633	4.663	4.633	4.659	43,158	+0.03(+0.56%)
Mar 13, 2009	4.611	4.667	4.611	4.633	0	-0.01(-0.28%)
Mar 12, 2009	4.689	4.689	4.511	4.646	89,799	-0.03(-0.74%)
Mar 11, 2009	4.697	4.702	4.659	4.680	54,231	+0.03(+0.65%)
Mar 10, 2009	4.633	4.715	4.633	4.650	129,356	+0.04(+0.84%)
Mar 09, 2009	4.654	4.654	4.525	4.611	118,765	-0.06(-1.20%)
Mar 06, 2009	4.650	4.710	4.572	4.667	0	+0.07(+1.59%)
Mar 05, 2009	4.525	4.710	4.512	4.594	61,164	+0.04(+0.77%)
Mar 04, 2009	4.529	4.646	4.404	4.559	81,334	+0.18(+4.22%)
Mar 02, 2009	4.447	4.499	4.361	4.374	137,621	-0.15(-3.24%)
Feb 27, 2009	4.542	4.542	4.439	4.521	0	-0.03(-0.66%)
Feb 26, 2009	4.633	4.637	4.465	4.551	98,125	+0.04(+0.86%)
Feb 25, 2009	4.396	4.551	4.396	4.512	145,202	+0.07(+1.57%)
Feb 24, 2009	4.072	4.495	4.072	4.442	133,289	+0.37(+9.19%)
Feb 23, 2009	4.141	4.167	4.064	4.068	95,994	-0.07(-1.77%)
Feb 20, 2009	4.309	4.353	4.012	4.141	0	-0.22(-5.13%)
Feb 19, 2009	4.538	4.538	4.366	4.366	20,751	-0.06(-1.36%)
Feb 18, 2009	4.568	4.633	4.426	4.426	61,563	-0.12(-2.65%)
Feb 17, 2009	4.715	4.715	4.547	4.547	20,635	-0.17(-3.56%)
Feb 13, 2009	4.728	4.749	4.715	4.715	40,494	-0.01(-0.27%)
Feb 12, 2009	4.719	4.728	4.706	4.728	160,417	+0.03(+0.73%)
Feb 11, 2009	4.706	4.904	4.689	4.693	45,763	-0.04(-0.91%)
Feb 10, 2009	4.740	4.762	4.719	4.736	40,891	+0.02(+0.37%)
Feb 09, 2009	4.710	4.745	4.676	4.719	79,849	+0.03(+0.55%)
Feb 06, 2009	4.693	4.697	4.620	4.693	0	+0.03(+0.74%)
Feb 05, 2009	4.654	4.667	4.598	4.659	65,439	+0.03(+0.56%)
Feb 04, 2009	4.516	4.641	4.512	4.633	90,880	+0.14(+3.07%)
Feb 03, 2009	4.422	4.503	4.422	4.495	35,261	+0.07(+1.66%)
Feb 02, 2009	4.460	4.460	4.404	4.422	80,238	-0.04(-0.87%)
Jan 30, 2009	4.409	4.460	4.409	4.460	0	+0.01(+0.19%)
Jan 29, 2009	4.404	4.482	4.400	4.452	53,625	+0.01(+0.29%)
Jan 28, 2009	4.465	4.482	4.434	4.439	261,011	+0.03(+0.78%)
Jan 27, 2009	4.417	4.417	4.327	4.404	155,514	-0.01(-0.29%)
Jan 26, 2009	4.447	4.450	4.383	4.417	68,471	+0.01(+0.18%)
Jan 23, 2009	4.404	4.413	4.396	4.409	0	+0.00(+0.11%)
Jan 22, 2009	4.456	4.469	4.370	4.404	40,914	-0.11(-2.48%)
Jan 21, 2009	4.387	4.516	4.366	4.516	46,664	+0.12(+2.64%)
Jan 20, 2009	4.495	4.499	4.374	4.400	61,939	-0.06(-1.35%)
Jan 16, 2009	4.417	4.499	4.417	4.460	0	+0.04(+0.98%)
Jan 15, 2009	4.525	4.534	4.391	4.417	65,339	-0.09(-2.10%)
Jan 14, 2009	4.508	4.534	4.465	4.512	106,701	-0.02(-0.48%)
Jan 13, 2009	4.521	4.538	4.486	4.534	151,859	+0.00(+0.00%)
Jan 12, 2009	4.473	4.534	4.469	4.534	116,136	+0.10(+2.24%)
Jan 09, 2009	4.305	4.452	4.297	4.434	151,845	+0.12(+2.90%)
Jan 08, 2009	4.193	4.309	4.188	4.309	132,845	+0.17(+4.17%)
Jan 07, 2009	4.176	4.197	4.107	4.137	124,355	-0.04(-1.03%)
Jan 06, 2009	4.137	4.193	4.077	4.180	125,258	+0.15(+3.74%)
Jan 05, 2009	3.818	4.064	3.775	4.029	161,278	+0.17(+4.35%)
Jan 02, 2009	3.710	3.900	3.710	3.861	0	+0.15(+4.06%)
Jan 01, 2009	3.672	3.775	3.672	3.710	0	+0.00(+0.00%)
Dec 31, 2008	3.672	3.775	3.672	3.710	157,247	-0.01(-0.35%)
Dec 30, 2008	3.642	3.728	3.633	3.723	129,000	+0.10(+2.86%)
Dec 29, 2008	3.646	3.680	3.603	3.620	154,361	-0.06(-1.64%)
Dec 26, 2008	3.646	3.698	3.646	3.680	0	+0.04(+1.18%)
Dec 24, 2008	3.603	3.637	3.577	3.637	50,532	+0.04(+1.20%)
Dec 23, 2008	3.568	3.603	3.547	3.594	120,990	+0.04(+1.09%)
Dec 22, 2008	3.525	3.577	3.482	3.555	189,302	+0.10(+2.84%)
Dec 19, 2008	3.258	3.499	3.258	3.457	254,224	+0.19(+5.83%)
Dec 18, 2008	3.167	3.271	3.155	3.267	279,220	+0.10(+3.13%)
Dec 17, 2008	2.986	3.176	2.935	3.167	294,330	+0.17(+5.76%)
Dec 16, 2008	3.017	3.051	2.943	2.995	195,604	-0.05(-1.70%)
Dec 15, 2008	3.086	3.245	2.840	3.047	394,878	-0.04(-1.26%)
Dec 12, 2008	3.254	3.254	2.978	3.086	0	-0.17(-5.17%)
Dec 11, 2008	3.405	3.443	3.254	3.254	185,710	-0.23(-6.68%)
Dec 10, 2008	3.465	3.555	3.361	3.486	222,264	+0.01(+0.37%)
Dec 09, 2008	3.577	3.578	3.448	3.473	120,236	-0.11(-3.13%)
Dec 08, 2008	3.448	3.642	3.448	3.586	123,930	+0.15(+4.39%)
Dec 05, 2008	3.741	3.741	3.361	3.435	0	-0.31(-8.18%)
Dec 04, 2008	3.922	3.982	3.723	3.741	94,231	-0.24(-6.06%)
Dec 03, 2008	3.926	4.120	3.883	3.982	86,617	-0.20(-4.74%)
Dec 02, 2008	4.245	4.245	4.034	4.180	87,385	-0.06(-1.42%)
Dec 01, 2008	4.301	4.305	4.072	4.241	103,236	-0.04(-1.01%)
Nov 28, 2008	4.034	4.292	4.012	4.284	67,253	+0.28(+6.88%)
Nov 26, 2008	4.051	4.309	3.939	4.008	108,121	-0.23(-5.39%)
Nov 25, 2008	4.180	4.266	3.969	4.236	61,259	+0.21(+5.13%)
Nov 24, 2008	3.883	4.202	3.883	4.029	143,283	+0.15(+3.89%)
Nov 21, 2008	4.064	4.309	3.848	3.879	105,903	-0.20(-4.86%)
Nov 20, 2008	4.202	4.409	4.072	4.077	56,588	-0.13(-3.07%)
Nov 19, 2008	4.309	4.309	4.012	4.206	49,151	-0.11(-2.50%)
Nov 18, 2008	4.314	4.396	4.309	4.314	27,126	+0.00(+0.00%)
Nov 17, 2008	4.525	4.568	4.314	4.314	50,309	-0.30(-6.45%)
Nov 14, 2008	4.590	4.671	4.590	4.611	0	+0.03(+0.56%)
Nov 13, 2008	4.547	4.740	4.482	4.585	114,486	+0.05(+1.15%)
Nov 12, 2008	4.559	4.615	4.503	4.533	61,923	-0.06(-1.23%)
Nov 11, 2008	4.525	4.667	4.447	4.590	54,463	+0.02(+0.47%)
Nov 10, 2008	4.482	4.611	4.482	4.568	35,999	+0.04(+0.95%)
Nov 07, 2008	4.456	4.581	4.456	4.525	0	-0.02(-0.47%)
Nov 06, 2008	4.628	4.628	4.542	4.547	60,406	-0.01(-0.19%)
Nov 05, 2008	4.460	4.654	4.409	4.555	114,416	+0.06(+1.34%)
Nov 04, 2008	4.439	4.534	4.439	4.495	61,259	+0.01(+0.19%)
Nov 03, 2008	4.396	4.633	4.361	4.486	230,636	+0.09(+1.96%)
Oct 31, 2008	4.374	4.650	4.370	4.400	0	-0.06(-1.26%)
Oct 30, 2008	4.482	4.547	4.456	4.456	46,747	-0.06(-1.34%)
Oct 29, 2008	4.693	4.697	4.460	4.516	127,135	-0.16(-3.41%)
Oct 28, 2008	4.568	4.693	4.525	4.676	118,410	+0.15(+3.33%)
Oct 27, 2008	4.534	4.534	4.409	4.525	32,746	+0.07(+1.59%)
Oct 24, 2008	4.400	4.577	4.284	4.454	0	+0.05(+1.13%)
Oct 23, 2008	4.374	4.512	4.352	4.404	78,835	+0.09(+2.10%)
Oct 22, 2008	4.137	4.322	4.092	4.314	74,291	+0.05(+1.21%)
Oct 21, 2008	4.202	4.353	4.172	4.262	53,857	+0.06(+1.44%)
Oct 20, 2008	4.051	4.288	3.975	4.202	135,391	+0.30(+7.62%)
Oct 17, 2008	3.926	3.956	3.792	3.904	0	-0.02(-0.44%)
Oct 16, 2008	3.835	3.973	3.754	3.922	106,836	+0.06(+1.68%)
Oct 15, 2008	3.986	3.986	3.612	3.857	145,884	-0.18(-4.38%)
Oct 14, 2008	4.447	4.447	3.879	4.034	210,486	-0.23(-5.45%)
Oct 13, 2008	4.094	4.318	4.008	4.266	211,971	+0.66(+18.44%)
Oct 10, 2008	2.370	3.775	2.370	3.602	0	-0.17(-4.61%)
Oct 09, 2008	3.969	3.969	3.534	3.776	163,146	-0.22(-5.58%)
Oct 08, 2008	4.176	4.180	3.564	3.999	213,228	-0.20(-4.72%)
Oct 07, 2008	4.473	4.473	4.137	4.197	137,011	-0.17(-3.85%)
Oct 06, 2008	4.710	4.710	4.223	4.366	166,288	-0.44(-9.07%)
Oct 03, 2008	4.702	4.827	4.698	4.801	0	+0.12(+2.58%)
Oct 02, 2008	4.615	4.827	4.615	4.680	157,920	+0.03(+0.56%)
Oct 01, 2008	4.417	4.659	4.417	4.654	81,802	+0.22(+4.96%)
Sep 30, 2008	4.646	4.646	4.309	4.434	235,836	+0.01(+0.19%)
Sep 29, 2008	4.654	4.654	4.426	4.426	179,494	-0.28(-5.87%)
Sep 26, 2008	4.844	4.844	4.660	4.702	82,635	-0.14(-2.94%)
Sep 25, 2008	4.913	4.956	4.805	4.844	78,384	-0.00(-0.09%)
Sep 24, 2008	4.753	4.883	4.753	4.848	60,206	+0.05(+0.99%)
Sep 23, 2008	4.990	4.990	4.624	4.801	184,770	-0.32(-6.23%)
Sep 22, 2008	5.171	5.202	5.120	5.120	88,984	-0.07(-1.33%)
Sep 19, 2008	5.120	5.210	5.090	5.189	0	+0.37(+7.69%)
Sep 18, 2008	5.064	5.114	4.512	4.818	226,374	-0.45(-8.51%)
Sep 17, 2008	5.348	5.408	5.236	5.266	162,589	-0.14(-2.63%)
Sep 16, 2008	5.477	5.490	5.361	5.408	99,914	-0.17(-3.01%)
Sep 15, 2008	5.551	5.602	5.533	5.577	125,304	-0.04(-0.77%)
Sep 12, 2008	5.607	5.631	5.607	5.620	0	-0.03(-0.46%)
Sep 11, 2008	5.650	5.667	5.633	5.645	71,082	-0.03(-0.46%)
Sep 10, 2008	5.667	5.671	5.633	5.671	66,181	+0.00(+0.08%)
Sep 09, 2008	5.689	5.689	5.650	5.667	31,096	-0.02(-0.30%)
Sep 08, 2008	5.645	5.689	5.641	5.684	46,979	+0.04(+0.69%)
Sep 05, 2008	5.581	5.650	5.581	5.645	0	+0.03(+0.61%)
Sep 04, 2008	5.620	5.637	5.602	5.611	54,375	-0.02(-0.31%)
Sep 03, 2008	5.620	5.650	5.607	5.628	77,175	-0.02(-0.38%)
Sep 02, 2008	5.658	5.658	5.628	5.650	38,463	-0.01(-0.23%)
Aug 29, 2008	5.658	5.663	5.633	5.663	0	+0.00(+0.00%)
Aug 28, 2008	5.663	5.684	5.658	5.663	41,424	-0.03(-0.45%)
Aug 27, 2008	5.701	5.719	5.645	5.689	128,065	-0.00(-0.08%)
Aug 26, 2008	5.701	5.710	5.676	5.693	142,538	-0.02(-0.30%)
Aug 25, 2008	5.658	5.723	5.658	5.710	81,728	-0.01(-0.15%)
Aug 22, 2008	5.645	5.719	5.568	5.719	0	+0.06(+0.99%)
Aug 21, 2008	5.602	5.663	5.602	5.663	55,605	+0.04(+0.69%)
Aug 20, 2008	5.628	5.654	5.602	5.624	35,846	-0.02(-0.38%)
Aug 19, 2008	5.641	5.658	5.607	5.645	47,710	+0.00(+0.00%)
Aug 18, 2008	5.577	5.645	5.577	5.645	94,983	+0.07(+1.24%)
Aug 15, 2008	5.577	5.581	5.551	5.577	0	-0.00(-0.08%)
Aug 14, 2008	5.589	5.615	5.546	5.581	49,014	-0.01(-0.23%)
Aug 13, 2008	5.585	5.607	5.551	5.594	65,371	-0.03(-0.46%)
Aug 12, 2008	5.602	5.628	5.589	5.620	53,370	-0.01(-0.23%)
Aug 11, 2008	5.637	5.650	5.602	5.633	49,119	+0.00(+0.00%)
Aug 08, 2008	5.564	5.663	5.559	5.633	106,077	+0.06(+1.16%)
Aug 07, 2008	5.628	5.645	5.551	5.568	89,555	-0.06(-1.07%)
Aug 06, 2008	5.637	5.667	5.611	5.628	63,290	-0.04(-0.68%)
Aug 05, 2008	5.654	5.676	5.645	5.667	26,849	-0.01(-0.15%)
Aug 04, 2008	5.706	5.706	5.654	5.676	33,384	-0.03(-0.45%)