BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.750	5.750	5.694	5.728	24,777	+0.00(+0.00%)
Jul 30, 2008	5.694	5.750	5.694	5.728	20,328	-0.00(-0.08%)
Jul 29, 2008	5.733	5.754	5.711	5.733	28,361	+0.00(+0.08%)
Jul 28, 2008	5.741	5.750	5.707	5.728	21,964	-0.01(-0.23%)
Jul 25, 2008	5.715	5.754	5.698	5.741	63,940	-0.00(-0.08%)
Jul 24, 2008	5.741	5.746	5.676	5.746	61,827	+0.00(+0.08%)
Jul 23, 2008	5.737	5.756	5.724	5.741	24,368	-0.02(-0.38%)
Jul 22, 2008	5.741	5.772	5.737	5.763	56,106	-0.02(-0.30%)
Jul 21, 2008	5.767	5.796	5.746	5.780	61,995	+0.00(+0.00%)
Jul 18, 2008	5.863	5.863	5.767	5.780	59,617	-0.03(-0.52%)
Jul 17, 2008	5.824	5.867	5.806	5.811	49,637	-0.04(-0.74%)
Jul 16, 2008	5.780	5.854	5.772	5.854	94,260	+0.02(+0.30%)
Jul 15, 2008	5.863	5.899	5.810	5.837	68,889	-0.11(-1.82%)
Jul 14, 2008	5.945	5.976	5.923	5.945	155,187	-0.03(-0.44%)
Jul 11, 2008	5.923	5.979	5.923	5.971	64,166	-0.03(-0.43%)
Jul 10, 2008	5.992	5.997	5.953	5.997	61,991	+0.02(+0.39%)
Jul 09, 2008	5.966	5.975	5.936	5.973	68,453	+0.02(+0.33%)
Jul 08, 2008	5.932	5.953	5.906	5.953	69,058	+0.03(+0.44%)
Jul 07, 2008	5.910	5.945	5.902	5.928	28,324	-0.01(-0.15%)
Jul 04, 2008	5.932	5.936	5.893	5.936	43,214	+0.00(+0.00%)
Jul 03, 2008	5.932	5.936	5.893	5.936	43,214	-0.01(-0.15%)
Jul 02, 2008	5.910	5.945	5.884	5.945	86,641	+0.07(+1.18%)
Jul 01, 2008	5.893	5.897	5.841	5.876	24,347	-0.02(-0.37%)
Jun 30, 2008	5.880	5.897	5.863	5.897	79,957	-0.02(-0.29%)
Jun 27, 2008	5.906	5.923	5.880	5.915	51,115	+0.04(+0.66%)
Jun 26, 2008	5.880	5.902	5.841	5.876	65,693	+0.02(+0.37%)
Jun 25, 2008	5.824	5.906	5.824	5.854	29,054	-0.04(-0.66%)
Jun 24, 2008	5.702	5.897	5.702	5.893	76,700	+0.11(+1.87%)
Jun 23, 2008	5.780	5.785	5.685	5.785	160,605	+0.01(+0.15%)
Jun 20, 2008	5.845	5.863	5.746	5.776	98,052	-0.09(-1.48%)
Jun 19, 2008	5.992	5.992	5.754	5.863	120,813	-0.15(-2.42%)
Jun 18, 2008	5.962	6.023	5.943	6.008	58,619	+0.01(+0.19%)
Jun 17, 2008	6.036	6.062	5.962	5.997	95,648	-0.06(-1.07%)
Jun 16, 2008	5.889	6.079	5.867	6.062	84,936	+0.17(+2.94%)
Jun 13, 2008	5.802	5.949	5.780	5.889	84,576	+0.09(+1.49%)
Jun 12, 2008	5.871	5.910	5.741	5.802	166,300	-0.12(-1.98%)
Jun 11, 2008	6.018	6.053	5.902	5.919	72,603	-0.10(-1.65%)
Jun 10, 2008	6.192	6.213	5.984	6.018	274,950	-0.23(-3.67%)
Jun 09, 2008	6.283	6.313	6.170	6.248	198,729	-0.06(-0.89%)
Jun 06, 2008	6.322	6.326	6.256	6.304	85,306	-0.02(-0.27%)
Jun 05, 2008	6.296	6.365	6.291	6.322	147,119	+0.06(+0.90%)
Jun 04, 2008	6.300	6.399	6.226	6.265	195,798	-0.10(-1.63%)
Jun 03, 2008	6.599	6.599	6.192	6.369	430,777	-0.36(-5.40%)
Jun 02, 2008	6.729	6.763	6.708	6.733	72,220	+0.01(+0.13%)
May 30, 2008	6.776	6.806	6.694	6.724	71,552	-0.08(-1.15%)
May 29, 2008	6.806	6.806	6.776	6.802	38,523	+0.00(+0.00%)
May 28, 2008	6.789	6.802	6.772	6.802	56,339	+0.01(+0.19%)
May 27, 2008	6.780	6.806	6.780	6.789	27,992	+0.02(+0.26%)
May 26, 2008	6.767	6.789	6.754	6.772	0	+0.00(+0.00%)
May 23, 2008	6.767	6.789	6.754	6.772	39,553	+0.00(+0.06%)
May 22, 2008	6.835	6.880	6.767	6.767	92,415	-0.06(-0.82%)
May 21, 2008	6.824	6.884	6.806	6.824	53,274	-0.03(-0.38%)
May 20, 2008	6.811	6.850	6.776	6.850	27,841	+0.05(+0.70%)
May 19, 2008	6.746	6.841	6.742	6.802	59,804	+0.03(+0.38%)
May 16, 2008	6.750	6.785	6.711	6.776	67,335	+0.04(+0.58%)
May 15, 2008	6.724	6.742	6.711	6.737	53,575	+0.02(+0.26%)
May 14, 2008	6.724	6.724	6.707	6.720	68,633	-0.02(-0.26%)
May 13, 2008	6.789	6.793	6.724	6.737	45,729	-0.08(-1.14%)
May 12, 2008	6.815	6.815	6.798	6.815	40,867	+0.00(+0.00%)
May 09, 2008	6.867	6.867	6.772	6.815	113,552	-0.08(-1.13%)
May 08, 2008	6.819	6.897	6.798	6.893	84,666	+0.07(+1.08%)
May 07, 2008	6.776	6.824	6.776	6.819	51,297	+0.02(+0.25%)
May 06, 2008	6.828	6.828	6.772	6.802	81,163	-0.02(-0.32%)
May 05, 2008	6.767	6.837	6.763	6.824	89,045	+0.03(+0.45%)
May 02, 2008	6.806	6.841	6.754	6.793	107,330	-0.06(-0.82%)
May 01, 2008	6.824	6.858	6.793	6.850	17,719	-0.01(-0.21%)
Apr 30, 2008	6.798	6.928	6.789	6.864	39,080	+0.08(+1.17%)
Apr 29, 2008	6.854	6.868	6.785	6.785	101,877	-0.08(-1.14%)
Apr 28, 2008	6.884	6.884	6.850	6.863	19,040	-0.01(-0.13%)
Apr 25, 2008	6.884	6.897	6.854	6.871	38,800	+0.01(+0.13%)
Apr 24, 2008	6.884	6.902	6.858	6.863	33,470	-0.03(-0.44%)
Apr 23, 2008	6.876	6.893	6.854	6.893	53,304	+0.03(+0.51%)
Apr 22, 2008	6.858	6.867	6.850	6.858	33,438	-0.00(-0.06%)
Apr 21, 2008	6.871	6.893	6.850	6.863	42,496	-0.02(-0.25%)
Apr 18, 2008	6.923	6.923	6.863	6.880	108,549	-0.02(-0.25%)
Apr 17, 2008	6.863	6.897	6.841	6.897	51,198	+0.08(+1.21%)
Apr 16, 2008	6.841	6.845	6.785	6.815	65,511	-0.03(-0.50%)
Apr 15, 2008	6.867	6.871	6.802	6.850	66,400	+0.01(+0.13%)
Apr 14, 2008	6.841	6.850	6.819	6.841	28,906	-0.01(-0.13%)
Apr 11, 2008	6.884	6.884	6.824	6.850	52,210	-0.05(-0.69%)
Apr 10, 2008	6.889	6.915	6.858	6.897	93,988	+0.00(+0.06%)
Apr 09, 2008	6.936	6.954	6.824	6.893	163,820	-0.04(-0.62%)
Apr 08, 2008	6.971	6.997	6.936	6.936	52,427	-0.04(-0.56%)
Apr 07, 2008	7.006	7.027	6.967	6.975	50,579	-0.01(-0.19%)
Apr 04, 2008	6.928	6.988	6.928	6.988	21,248	+0.04(+0.56%)
Apr 03, 2008	6.949	6.958	6.915	6.949	89,842	+0.02(+0.25%)
Apr 02, 2008	6.928	6.958	6.915	6.932	68,282	+0.00(+0.06%)
Apr 01, 2008	6.884	6.948	6.884	6.928	47,323	+0.02(+0.25%)
Mar 31, 2008	6.906	6.910	6.850	6.910	88,456	+0.06(+0.88%)
Mar 28, 2008	6.884	6.884	6.850	6.850	53,120	-0.01(-0.19%)
Mar 27, 2008	6.819	6.884	6.802	6.863	77,601	+0.10(+1.54%)
Mar 26, 2008	6.798	6.802	6.733	6.759	55,429	-0.01(-0.19%)
Mar 25, 2008	6.716	6.772	6.685	6.772	78,294	+0.06(+0.84%)
Mar 24, 2008	6.672	6.746	6.672	6.716	82,451	+0.03(+0.45%)
Mar 21, 2008	6.625	6.737	6.612	6.685	97,002	+0.00(+0.00%)
Mar 20, 2008	6.625	6.737	6.612	6.685	97,002	+0.07(+1.05%)
Mar 19, 2008	6.694	6.694	6.616	6.616	108,319	-0.09(-1.36%)
Mar 18, 2008	6.876	6.876	6.685	6.707	303,939	+0.03(+0.45%)
Mar 17, 2008	6.798	6.798	6.668	6.677	108,635	-0.04(-0.64%)
Mar 14, 2008	6.737	6.737	6.698	6.720	60,048	-0.02(-0.32%)
Mar 13, 2008	6.754	6.764	6.737	6.742	82,220	+0.00(+0.00%)
Mar 12, 2008	6.711	6.837	6.694	6.742	234,153	-0.06(-0.89%)
Mar 11, 2008	6.863	6.867	6.763	6.802	285,694	+0.03(+0.38%)
Mar 10, 2008	6.863	6.906	6.776	6.776	196,440	+0.06(+0.97%)
Mar 07, 2008	6.681	6.733	6.655	6.711	94,230	+0.00(+0.00%)
Mar 06, 2008	6.711	6.811	6.651	6.711	98,531	-0.00(-0.06%)
Mar 05, 2008	6.651	6.776	6.633	6.716	222,181	+0.07(+1.04%)
Mar 04, 2008	6.906	6.906	6.616	6.646	240,542	-0.07(-1.03%)
Mar 03, 2008	6.659	6.806	6.629	6.716	465,138	+0.16(+2.44%)
Feb 29, 2008	6.729	6.729	6.534	6.555	276,860	-0.18(-2.70%)
Feb 28, 2008	6.884	6.884	6.716	6.737	170,677	-0.10(-1.39%)
Feb 27, 2008	6.923	6.967	6.832	6.832	222,411	-0.10(-1.37%)
Feb 26, 2008	6.971	7.006	6.897	6.928	188,964	-0.05(-0.75%)
Feb 25, 2008	6.923	6.988	6.845	6.980	194,004	+0.08(+1.20%)
Feb 22, 2008	7.023	7.071	6.793	6.897	274,608	-0.13(-1.91%)
Feb 21, 2008	7.123	7.123	6.993	7.032	184,073	-0.09(-1.28%)
Feb 20, 2008	7.200	7.200	7.062	7.123	202,087	-0.05(-0.72%)
Feb 19, 2008	7.144	7.187	7.105	7.174	220,044	+0.01(+0.18%)
Feb 18, 2008	7.062	7.161	6.928	7.161	0	+0.00(+0.00%)
Feb 15, 2008	7.062	7.161	6.928	7.161	533,744	+0.03(+0.45%)
Feb 14, 2008	7.265	7.339	7.101	7.129	704,627	-0.14(-1.87%)
Feb 13, 2008	7.356	7.447	7.265	7.265	1,001,572	-0.07(-0.94%)
Feb 12, 2008	7.088	7.382	7.088	7.335	614,039	+0.28(+3.99%)
Feb 11, 2008	7.032	7.088	7.032	7.053	63,513	+0.00(+0.06%)
Feb 08, 2008	6.962	7.084	6.958	7.049	107,395	+0.06(+0.80%)
Feb 07, 2008	7.001	7.023	6.984	6.993	45,960	+0.00(+0.00%)
Feb 06, 2008	6.997	7.010	6.971	6.993	36,029	+0.03(+0.43%)
Feb 05, 2008	6.962	6.971	6.949	6.962	44,805	+0.02(+0.31%)
Feb 04, 2008	6.884	6.962	6.884	6.941	64,206	-0.01(-0.12%)
Feb 01, 2008	7.014	7.045	6.919	6.949	125,409	-0.02(-0.31%)
Jan 31, 2008	7.014	7.014	6.958	6.971	26,098	-0.02(-0.31%)
Jan 30, 2008	6.932	6.993	6.932	6.993	53,649	+0.06(+0.87%)
Jan 29, 2008	6.867	6.949	6.867	6.932	38,796	+0.06(+0.92%)
Jan 28, 2008	6.880	6.884	6.841	6.869	65,481	-0.01(-0.16%)
Jan 25, 2008	6.910	6.915	6.837	6.880	33,950	-0.04(-0.56%)
Jan 24, 2008	6.863	6.919	6.815	6.919	153,355	+0.06(+0.82%)
Jan 23, 2008	6.733	6.863	6.716	6.863	87,994	+0.16(+2.39%)
Jan 22, 2008	6.512	6.703	6.495	6.703	102,083	+0.11(+1.64%)
Jan 21, 2008	6.672	6.681	6.555	6.594	0	+0.00(+0.00%)
Jan 18, 2008	6.672	6.681	6.555	6.594	155,826	-0.07(-1.10%)
Jan 17, 2008	6.703	6.707	6.625	6.668	111,552	-0.05(-0.71%)
Jan 16, 2008	6.698	6.731	6.690	6.716	109,242	+0.03(+0.39%)
Jan 15, 2008	6.616	6.690	6.607	6.690	118,481	+0.07(+1.11%)
Jan 14, 2008	6.581	6.616	6.560	6.616	73,444	+0.06(+0.92%)
Jan 11, 2008	6.495	6.560	6.495	6.555	79,911	+0.05(+0.80%)
Jan 10, 2008	6.486	6.529	6.486	6.503	164,903	+0.02(+0.33%)
Jan 09, 2008	6.460	6.516	6.460	6.482	136,849	+0.01(+0.13%)
Jan 08, 2008	6.430	6.482	6.430	6.473	73,213	+0.02(+0.34%)
Jan 07, 2008	6.486	6.495	6.451	6.451	99,773	+0.01(+0.20%)
Jan 04, 2008	6.382	6.451	6.382	6.438	93,306	+0.06(+0.95%)
Jan 03, 2008	6.283	6.386	6.283	6.378	103,930	+0.10(+1.52%)
Jan 02, 2008	6.304	6.309	6.265	6.283	136,237	-0.01(-0.14%)
Jan 01, 2008	6.213	6.300	6.196	6.291	0	+0.00(+0.00%)
Dec 31, 2007	6.213	6.300	6.196	6.291	260,593	+0.09(+1.47%)
Dec 28, 2007	6.135	6.209	6.114	6.200	197,468	+0.09(+1.42%)
Dec 27, 2007	6.231	6.248	6.109	6.114	324,063	-0.01(-0.21%)
Dec 26, 2007	6.135	6.161	6.101	6.127	190,308	-0.02(-0.35%)
Dec 24, 2007	6.127	6.153	6.109	6.148	107,626	+0.02(+0.35%)
Dec 21, 2007	6.187	6.187	6.105	6.127	278,996	-0.08(-1.33%)
Dec 20, 2007	6.283	6.313	6.205	6.209	265,370	-0.11(-1.78%)
Dec 19, 2007	6.369	6.412	6.283	6.322	186,613	-0.08(-1.22%)
Dec 18, 2007	6.391	6.438	6.386	6.399	145,041	-0.04(-0.67%)
Dec 17, 2007	6.490	6.538	6.404	6.443	66,284	-0.07(-1.06%)
Dec 14, 2007	6.525	6.534	6.464	6.512	83,375	-0.03(-0.53%)
Dec 13, 2007	6.625	6.638	6.547	6.547	168,598	-0.12(-1.75%)
Dec 12, 2007	6.625	6.668	6.625	6.664	57,970	+0.01(+0.20%)
Dec 11, 2007	6.677	6.677	6.642	6.651	58,201	+0.00(+0.00%)
Dec 10, 2007	6.646	6.668	6.625	6.651	57,046	+0.01(+0.20%)
Dec 07, 2007	6.703	6.703	6.638	6.638	112,938	-0.06(-0.97%)
Dec 06, 2007	6.703	6.703	6.638	6.703	122,638	-0.00(-0.06%)
Dec 05, 2007	6.646	6.707	6.633	6.707	53,582	+0.06(+0.98%)
Dec 04, 2007	6.703	6.711	6.625	6.642	53,582	-0.03(-0.52%)
Dec 03, 2007	6.729	6.733	6.642	6.677	80,835	-0.01(-0.19%)
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%)