BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.378	7.396	7.369	7.378	28,867	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.366	42,955	-0.04(-0.53%)
Aug 29, 2005	7.409	7.426	7.322	7.404	96,995	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.396	31,869	+0.02(+0.29%)
Aug 25, 2005	7.383	7.383	7.275	7.374	47,573	+0.03(+0.41%)
Aug 24, 2005	7.361	7.383	7.340	7.344	41,800	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.340	7.361	56,580	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,493	-0.02(-0.29%)
Aug 19, 2005	7.374	7.435	7.374	7.400	12,932	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,558	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.366	7.387	57,273	+0.03(+0.35%)
Aug 16, 2005	7.396	7.400	7.353	7.361	59,351	-0.03(-0.47%)
Aug 15, 2005	7.383	7.417	7.344	7.396	46,881	+0.06(+0.77%)
Aug 12, 2005	7.366	7.383	7.340	7.340	38,567	+0.00(+0.06%)
Aug 11, 2005	7.383	7.391	7.335	7.335	31,177	-0.06(-0.76%)
Aug 10, 2005	7.357	7.400	7.309	7.391	102,307	+0.05(+0.71%)
Aug 09, 2005	7.400	7.422	7.298	7.340	56,349	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,123	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,670	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.396	7.487	7.396	7.456	69,744	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.448	101,614	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,984	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.409	7.422	41,107	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.409	7.435	52,192	+0.04(+0.53%)
Jul 27, 2005	7.366	7.404	7.366	7.396	122,860	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.327	7.348	75,748	+0.02(+0.24%)
Jul 25, 2005	7.318	7.348	7.318	7.331	39,029	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.288	7.318	54,271	+0.01(+0.18%)
Jul 21, 2005	7.266	7.322	7.266	7.305	50,345	+0.03(+0.35%)
Jul 20, 2005	7.275	7.301	7.266	7.279	30,946	+0.01(+0.12%)
Jul 19, 2005	7.288	7.296	7.257	7.270	61,892	+0.03(+0.42%)
Jul 18, 2005	7.318	7.318	7.227	7.240	52,423	-0.08(-1.07%)
Jul 15, 2005	7.400	7.409	7.318	7.318	83,369	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.353	7.378	54,271	-0.02(-0.23%)
Jul 13, 2005	7.318	7.469	7.296	7.396	257,037	+0.04(+0.53%)
Jul 12, 2005	7.348	7.383	7.296	7.357	158,656	+0.01(+0.12%)
Jul 11, 2005	7.357	7.409	7.253	7.348	136,486	-0.01(-0.12%)
Jul 08, 2005	7.370	7.443	7.331	7.357	128,172	-0.03(-0.41%)
Jul 07, 2005	7.327	7.404	7.327	7.387	87,295	+0.04(+0.59%)
Jul 06, 2005	7.340	7.353	7.305	7.344	104,154	+0.06(+0.89%)
Jul 05, 2005	7.296	7.318	7.231	7.279	130,019	-0.04(-0.53%)
Jul 01, 2005	7.296	7.378	7.231	7.318	85,448	+0.03(+0.42%)
Jun 30, 2005	7.162	7.448	7.162	7.288	141,797	+0.10(+1.45%)
Jun 29, 2005	7.188	7.223	7.132	7.184	91,221	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.132	115,701	-0.06(-0.78%)
Jun 27, 2005	7.197	7.214	7.110	7.188	105,540	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,295	+0.06(+0.79%)
Jun 23, 2005	7.080	7.140	6.989	7.136	123,322	+0.06(+0.80%)
Jun 22, 2005	7.080	7.123	7.045	7.080	123,784	+0.03(+0.49%)
Jun 21, 2005	7.054	7.119	7.036	7.045	100,459	+0.01(+0.18%)
Jun 20, 2005	7.028	7.088	7.019	7.032	122,629	-0.02(-0.31%)
Jun 17, 2005	7.015	7.054	6.971	7.054	177,824	+0.05(+0.68%)
Jun 16, 2005	7.006	7.015	6.989	7.006	62,354	+0.00(+0.00%)
Jun 15, 2005	6.976	7.006	6.941	7.006	78,750	+0.03(+0.50%)
Jun 14, 2005	6.937	7.010	6.933	6.971	99,997	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,313	-0.05(-0.68%)
Jun 10, 2005	6.971	7.028	6.971	6.993	101,152	+0.02(+0.31%)
Jun 09, 2005	6.971	7.002	6.954	6.971	180,365	+0.00(+0.06%)
Jun 08, 2005	6.937	6.967	6.933	6.967	127,479	+0.02(+0.25%)
Jun 07, 2005	6.937	6.971	6.937	6.950	111,544	+0.01(+0.19%)
Jun 06, 2005	6.933	6.950	6.933	6.937	66,280	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.963	292,602	+0.08(+1.13%)
Jun 02, 2005	6.842	6.924	6.842	6.885	56,349	+0.00(+0.00%)
Jun 01, 2005	6.837	6.885	6.820	6.885	28,174	+0.06(+0.89%)
May 31, 2005	6.816	6.837	6.807	6.824	24,248	+0.04(+0.64%)
May 27, 2005	6.846	6.846	6.746	6.781	60,044	-0.02(-0.32%)
May 26, 2005	6.807	6.846	6.777	6.803	46,881	+0.00(+0.00%)
May 25, 2005	6.746	6.859	6.746	6.803	88,450	+0.05(+0.71%)
May 24, 2005	6.742	6.768	6.738	6.755	43,416	+0.01(+0.13%)
May 23, 2005	6.716	6.746	6.712	6.746	20,784	+0.03(+0.45%)
May 20, 2005	6.720	6.738	6.712	6.716	34,410	-0.02(-0.32%)
May 19, 2005	6.738	6.738	6.716	6.738	15,934	+0.00(+0.06%)
May 18, 2005	6.707	6.742	6.707	6.733	42,724	+0.03(+0.39%)
May 17, 2005	6.729	6.729	6.707	6.707	25,172	-0.02(-0.32%)
May 16, 2005	6.733	6.755	6.703	6.729	40,183	+0.02(+0.26%)
May 13, 2005	6.725	6.746	6.694	6.712	41,800	+0.00(+0.00%)
May 12, 2005	6.733	6.733	6.699	6.712	38,105	-0.03(-0.51%)
May 11, 2005	6.755	6.772	6.742	6.746	14,549	-0.01(-0.13%)
May 10, 2005	6.755	6.759	6.720	6.755	25,634	+0.04(+0.65%)
May 09, 2005	6.712	6.712	6.690	6.712	20,091	+0.00(+0.00%)
May 06, 2005	6.768	6.772	6.699	6.712	41,107	-0.05(-0.77%)
May 05, 2005	6.712	6.790	6.712	6.764	27,943	+0.03(+0.51%)
May 04, 2005	6.694	6.738	6.681	6.729	39,721	+0.04(+0.65%)
May 03, 2005	6.664	6.686	6.647	6.686	43,647	+0.03(+0.52%)
May 02, 2005	6.686	6.694	6.647	6.651	43,878	-0.03(-0.45%)
Apr 29, 2005	6.681	6.681	6.668	6.681	37,181	+0.01(+0.12%)
Apr 28, 2005	6.642	6.686	6.642	6.673	39,721	+0.03(+0.46%)
Apr 27, 2005	6.647	6.677	6.634	6.642	87,064	-0.03(-0.39%)
Apr 26, 2005	6.660	6.668	6.647	6.668	41,107	+0.02(+0.33%)
Apr 25, 2005	6.642	6.677	6.642	6.647	44,802	-0.00(-0.07%)
Apr 22, 2005	6.725	6.725	6.638	6.651	107,387	+0.01(+0.20%)
Apr 21, 2005	6.647	6.686	6.634	6.638	24,479	-0.01(-0.13%)
Apr 20, 2005	6.625	6.647	6.621	6.647	59,351	+0.01(+0.13%)
Apr 19, 2005	6.625	6.642	6.590	6.638	129,327	+0.03(+0.46%)
Apr 18, 2005	6.590	6.625	6.590	6.608	50,345	-0.02(-0.33%)
Apr 15, 2005	6.599	6.634	6.590	6.629	36,719	+0.05(+0.79%)
Apr 14, 2005	6.621	6.625	6.577	6.577	61,892	-0.05(-0.72%)
Apr 13, 2005	6.625	6.664	6.612	6.625	59,120	-0.03(-0.52%)
Apr 12, 2005	6.677	6.677	6.603	6.660	47,112	+0.05(+0.72%)
Apr 11, 2005	6.625	6.625	6.595	6.612	25,865	-0.01(-0.20%)
Apr 08, 2005	6.651	6.651	6.599	6.625	36,026	-0.01(-0.20%)
Apr 07, 2005	6.668	6.725	6.629	6.638	73,208	-0.03(-0.45%)
Apr 06, 2005	6.564	6.668	6.564	6.668	26,789	+0.10(+1.58%)
Apr 05, 2005	6.577	6.625	6.556	6.564	59,582	-0.02(-0.33%)
Apr 04, 2005	6.547	6.599	6.521	6.586	58,428	+0.03(+0.46%)
Apr 01, 2005	6.603	6.629	6.551	6.556	44,571	+0.06(+0.87%)
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%)