BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.274	7.283	7.035	7.213	395,128	-0.07(-1.01%)
May 30, 2007	7.270	7.304	7.226	7.287	156,764	+0.01(+0.12%)
May 29, 2007	7.357	7.370	7.222	7.278	259,511	-0.09(-1.24%)
May 25, 2007	7.587	7.526	7.335	7.370	250,547	+0.00(+0.00%)
May 24, 2007	7.609	7.505	7.209	7.370	904,957	-0.11(-1.51%)
May 23, 2007	8.027	8.027	7.461	7.483	1,063,100	-0.58(-7.23%)
May 22, 2007	8.231	8.248	8.066	8.066	164,809	-0.18(-2.16%)
May 21, 2007	8.253	8.270	8.227	8.244	74,934	-0.01(-0.11%)
May 18, 2007	8.270	8.279	8.249	8.253	37,696	-0.01(-0.08%)
May 17, 2007	8.296	8.318	8.257	8.260	71,026	-0.03(-0.39%)
May 16, 2007	8.275	8.340	8.257	8.292	34,019	+0.00(+0.05%)
May 15, 2007	8.275	8.296	8.275	8.288	13,791	-0.00(-0.05%)
May 14, 2007	8.314	8.331	8.266	8.292	21,147	-0.02(-0.21%)
May 11, 2007	8.266	8.340	8.257	8.309	50,798	-0.03(-0.37%)
May 10, 2007	8.344	8.353	8.301	8.340	25,054	-0.01(-0.10%)
May 09, 2007	8.336	8.349	8.309	8.349	22,066	+0.01(+0.16%)
May 08, 2007	8.327	8.336	8.322	8.336	10,113	+0.03(+0.37%)
May 07, 2007	8.283	8.322	8.279	8.305	15,400	-0.02(-0.26%)
May 04, 2007	8.279	8.327	8.279	8.327	17,239	+0.01(+0.10%)
May 03, 2007	8.353	8.353	8.270	8.318	29,422	+0.02(+0.21%)
May 02, 2007	8.292	8.305	8.270	8.301	28,042	+0.01(+0.16%)
May 01, 2007	8.275	8.288	8.266	8.288	12,412	+0.03(+0.37%)
Apr 30, 2007	8.292	8.353	8.227	8.257	86,197	-0.03(-0.32%)
Apr 27, 2007	8.235	8.292	8.235	8.283	17,239	+0.04(+0.48%)
Apr 26, 2007	8.205	8.262	8.205	8.244	38,616	-0.01(-0.16%)
Apr 25, 2007	8.222	8.262	8.205	8.257	38,616	+0.03(+0.36%)
Apr 24, 2007	8.262	8.266	8.196	8.227	49,419	-0.03(-0.36%)
Apr 23, 2007	8.244	8.257	8.209	8.257	27,813	+0.01(+0.16%)
Apr 20, 2007	8.205	8.257	8.188	8.244	48,500	-0.03(-0.33%)
Apr 19, 2007	8.253	8.283	8.179	8.271	53,097	+0.05(+0.60%)
Apr 18, 2007	8.196	8.222	8.175	8.222	22,756	+0.05(+0.59%)
Apr 17, 2007	8.175	8.222	8.170	8.175	24,594	-0.04(-0.53%)
Apr 16, 2007	8.222	8.222	8.166	8.218	38,846	+0.01(+0.16%)
Apr 13, 2007	8.196	8.222	8.179	8.205	28,732	+0.01(+0.16%)
Apr 12, 2007	8.227	8.266	8.192	8.192	70,107	-0.10(-1.21%)
Apr 11, 2007	8.222	8.292	8.222	8.292	91,484	+0.05(+0.58%)
Apr 10, 2007	8.262	8.262	8.214	8.244	15,400	-0.02(-0.26%)
Apr 09, 2007	8.275	8.275	8.205	8.266	30,801	-0.01(-0.11%)
Apr 05, 2007	8.244	8.275	8.222	8.275	37,007	+0.03(+0.42%)
Apr 04, 2007	8.262	8.262	8.205	8.240	57,924	-0.02(-0.21%)
Apr 03, 2007	8.235	8.301	8.227	8.257	16,090	-0.01(-0.16%)
Apr 02, 2007	8.292	8.296	8.244	8.270	28,272	+0.03(+0.32%)
Mar 30, 2007	8.227	8.257	8.201	8.244	42,524	-0.00(-0.05%)
Mar 29, 2007	8.235	8.279	8.222	8.249	32,640	-0.03(-0.32%)
Mar 28, 2007	8.249	8.283	8.183	8.275	57,005	+0.03(+0.32%)
Mar 27, 2007	8.244	8.249	8.222	8.249	34,249	+0.00(+0.05%)
Mar 26, 2007	8.201	8.253	8.192	8.244	59,533	+0.04(+0.53%)
Mar 23, 2007	8.183	8.244	8.183	8.201	23,905	-0.03(-0.32%)
Mar 22, 2007	8.222	8.262	8.222	8.227	22,296	-0.04(-0.47%)
Mar 21, 2007	8.166	8.288	8.157	8.266	51,948	+0.06(+0.74%)
Mar 20, 2007	8.135	8.327	8.135	8.205	75,623	+0.07(+0.86%)
Mar 19, 2007	8.192	8.192	8.079	8.135	66,199	+0.02(+0.21%)
Mar 16, 2007	8.135	8.153	8.079	8.118	29,651	-0.01(-0.16%)
Mar 15, 2007	8.040	8.162	8.022	8.131	55,626	+0.07(+0.92%)
Mar 14, 2007	8.048	8.179	8.009	8.057	40,915	-0.01(-0.10%)
Mar 13, 2007	8.044	8.092	8.044	8.065	7,585	-0.05(-0.59%)
Mar 12, 2007	8.122	8.122	8.092	8.114	6,206	+0.02(+0.27%)
Mar 09, 2007	7.992	8.092	7.992	8.092	36,317	+0.07(+0.81%)
Mar 08, 2007	8.035	8.040	8.001	8.027	20,227	-0.01(-0.11%)
Mar 07, 2007	8.018	8.035	7.974	8.035	26,663	+0.02(+0.22%)
Mar 06, 2007	7.983	8.018	7.974	8.018	63,900	+0.03(+0.44%)
Mar 05, 2007	8.040	8.048	7.957	7.983	87,806	-0.07(-0.81%)
Mar 02, 2007	8.088	8.088	8.031	8.048	73,325	-0.07(-0.91%)
Mar 01, 2007	8.135	8.135	8.092	8.122	55,396	-0.01(-0.16%)
Feb 28, 2007	8.140	8.144	8.109	8.135	41,604	-0.01(-0.11%)
Feb 27, 2007	8.135	8.166	8.114	8.144	23,675	-0.01(-0.16%)
Feb 26, 2007	8.074	8.157	8.074	8.157	109,643	+0.07(+0.86%)
Feb 23, 2007	8.053	8.088	8.022	8.088	102,977	+0.03(+0.38%)
Feb 22, 2007	8.114	8.114	8.027	8.057	117,688	-0.06(-0.70%)
Feb 21, 2007	8.148	8.148	8.079	8.114	128,491	-0.05(-0.64%)
Feb 20, 2007	8.179	8.179	8.144	8.166	52,867	-0.02(-0.27%)
Feb 16, 2007	8.201	8.222	8.162	8.188	43,443	-0.03(-0.32%)
Feb 15, 2007	8.192	8.214	8.166	8.214	57,694	+0.02(+0.27%)
Feb 14, 2007	8.179	8.257	8.157	8.192	78,612	-0.03(-0.32%)
Feb 13, 2007	8.196	8.266	8.183	8.218	81,140	-0.02(-0.21%)
Feb 12, 2007	8.227	8.253	8.222	8.235	35,858	-0.00(-0.05%)
Feb 09, 2007	8.288	8.288	8.218	8.240	53,327	-0.05(-0.58%)
Feb 08, 2007	8.279	8.314	8.279	8.288	14,021	-0.02(-0.26%)
Feb 07, 2007	8.257	8.309	8.205	8.309	41,374	+0.09(+1.06%)
Feb 06, 2007	8.205	8.266	8.196	8.222	53,327	-0.01(-0.11%)
Feb 05, 2007	8.157	8.231	8.157	8.231	33,789	+0.05(+0.64%)
Feb 02, 2007	8.179	8.196	8.148	8.179	36,317	-0.01(-0.16%)
Feb 01, 2007	8.175	8.192	8.157	8.192	24,824	+0.02(+0.27%)
Jan 31, 2007	8.170	8.179	8.135	8.170	59,073	+0.00(+0.00%)
Jan 30, 2007	8.175	8.179	8.135	8.170	44,592	+0.01(+0.16%)
Jan 29, 2007	8.092	8.183	8.074	8.157	146,880	+0.07(+0.81%)
Jan 26, 2007	8.066	8.092	8.061	8.092	51,718	+0.01(+0.16%)
Jan 25, 2007	8.127	8.127	8.079	8.079	62,291	-0.04(-0.48%)
Jan 24, 2007	8.175	8.179	8.105	8.118	124,354	-0.05(-0.64%)
Jan 23, 2007	8.157	8.179	8.127	8.170	52,637	+0.02(+0.27%)
Jan 22, 2007	8.122	8.157	8.118	8.148	44,592	+0.03(+0.38%)
Jan 19, 2007	8.135	8.157	8.096	8.118	48,500	-0.04(-0.48%)
Jan 18, 2007	8.179	8.214	8.109	8.157	79,991	-0.03(-0.32%)
Jan 17, 2007	8.235	8.253	8.183	8.183	78,382	-0.05(-0.63%)
Jan 16, 2007	8.244	8.270	8.179	8.235	82,979	-0.03(-0.37%)
Jan 12, 2007	8.309	8.353	8.222	8.266	147,569	-0.04(-0.52%)
Jan 11, 2007	8.344	8.344	8.249	8.309	43,443	-0.07(-0.78%)
Jan 10, 2007	8.362	8.401	8.314	8.375	50,569	-0.01(-0.10%)
Jan 09, 2007	8.344	8.396	8.314	8.383	31,490	+0.02(+0.26%)
Jan 08, 2007	8.279	8.379	8.279	8.362	68,038	+0.05(+0.63%)
Jan 05, 2007	8.322	8.357	8.266	8.309	37,467	-0.03(-0.37%)
Jan 04, 2007	8.266	8.344	8.249	8.340	50,569	+0.06(+0.68%)
Jan 03, 2007	8.309	8.349	8.227	8.283	75,623	-0.06(-0.68%)
Dec 29, 2006	8.270	8.349	8.270	8.340	50,798	+0.05(+0.63%)
Dec 28, 2006	8.301	8.309	8.262	8.288	29,881	+0.03(+0.32%)
Dec 27, 2006	8.201	8.309	8.201	8.262	70,337	+0.04(+0.53%)
Dec 26, 2006	8.166	8.222	8.148	8.218	19,997	+0.05(+0.64%)
Dec 22, 2006	8.157	8.166	8.118	8.166	18,158	-0.00(-0.05%)
Dec 21, 2006	8.148	8.192	8.135	8.170	53,097	+0.01(+0.11%)
Dec 20, 2006	8.192	8.192	8.109	8.162	20,227	-0.03(-0.37%)
Dec 19, 2006	8.157	8.192	8.114	8.192	37,467	+0.02(+0.27%)
Dec 18, 2006	8.166	8.170	8.122	8.170	32,410	+0.01(+0.11%)
Dec 15, 2006	8.114	8.179	8.114	8.162	38,156	+0.06(+0.75%)
Dec 14, 2006	8.192	8.192	8.070	8.101	51,488	-0.06(-0.75%)
Dec 13, 2006	8.135	8.175	8.092	8.162	42,983	-0.06(-0.69%)
Dec 12, 2006	8.105	8.218	8.061	8.218	83,668	+0.15(+1.83%)
Dec 11, 2006	8.135	8.144	8.053	8.070	119,297	-0.03(-0.38%)
Dec 08, 2006	8.105	8.175	8.079	8.101	89,185	+0.01(+0.16%)
Dec 07, 2006	8.353	8.353	8.048	8.088	117,228	-0.20(-2.47%)
Dec 06, 2006	8.592	8.592	8.244	8.292	190,323	-0.37(-4.22%)
Dec 05, 2006	8.375	8.657	8.179	8.657	87,346	+0.30(+3.59%)
Dec 04, 2006	8.253	8.357	8.244	8.357	23,445	+0.07(+0.84%)
Dec 01, 2006	8.209	8.288	8.205	8.288	56,315	+0.03(+0.42%)
Nov 30, 2006	8.205	8.253	8.205	8.253	36,317	+0.05(+0.64%)
Nov 29, 2006	8.188	8.201	8.179	8.201	45,052	+0.02(+0.27%)
Nov 28, 2006	8.135	8.183	8.135	8.179	60,682	+0.04(+0.48%)
Nov 27, 2006	8.153	8.196	8.092	8.140	41,374	+0.02(+0.21%)
Nov 24, 2006	8.114	8.122	8.114	8.122	4,597	+0.01(+0.11%)
Nov 22, 2006	8.088	8.114	8.088	8.114	29,422	+0.03(+0.38%)
Nov 21, 2006	8.048	8.096	8.048	8.083	50,109	+0.01(+0.16%)
Nov 20, 2006	8.070	8.079	8.053	8.070	27,123	-0.01(-0.11%)
Nov 17, 2006	8.114	8.140	8.048	8.079	72,405	-0.05(-0.64%)
Nov 16, 2006	8.209	8.214	8.088	8.131	90,334	-0.07(-0.90%)
Nov 15, 2006	8.179	8.205	8.166	8.205	65,050	+0.01(+0.11%)
Nov 14, 2006	8.214	8.214	8.183	8.196	70,796	-0.01(-0.11%)
Nov 13, 2006	8.235	8.235	8.175	8.205	76,313	-0.04(-0.53%)
Nov 10, 2006	8.266	8.283	8.235	8.249	56,085	-0.02(-0.26%)
Nov 09, 2006	8.270	8.288	8.262	8.270	38,386	-0.02(-0.21%)
Nov 08, 2006	8.270	8.318	8.270	8.288	35,628	+0.01(+0.11%)
Nov 07, 2006	8.331	8.331	8.253	8.279	55,396	-0.01(-0.11%)
Nov 06, 2006	8.253	8.353	8.249	8.288	32,180	+0.02(+0.21%)
Nov 03, 2006	8.305	8.305	8.231	8.270	35,628	-0.03(-0.42%)
Nov 02, 2006	8.266	8.305	8.262	8.305	23,905	+0.03(+0.32%)
Nov 01, 2006	8.266	8.279	8.227	8.279	21,606	+0.03(+0.32%)
Oct 31, 2006	8.201	8.262	8.201	8.253	40,225	+0.06(+0.69%)
Oct 30, 2006	8.157	8.218	8.157	8.196	31,031	+0.03(+0.43%)
Oct 27, 2006	8.148	8.222	8.148	8.162	50,339	+0.02(+0.21%)
Oct 26, 2006	8.162	8.183	8.144	8.144	26,893	-0.01(-0.11%)
Oct 25, 2006	8.166	8.166	8.131	8.153	28,732	-0.00(-0.05%)
Oct 24, 2006	8.201	8.201	8.114	8.157	42,524	+0.02(+0.27%)
Oct 23, 2006	8.127	8.153	8.105	8.135	29,651	+0.01(+0.11%)
Oct 20, 2006	8.109	8.140	8.101	8.127	8,734	+0.02(+0.21%)
Oct 19, 2006	8.061	8.140	8.061	8.109	36,547	+0.04(+0.54%)
Oct 18, 2006	8.066	8.066	8.035	8.066	19,308	+0.02(+0.22%)
Oct 17, 2006	8.044	8.061	8.031	8.048	153,546	+0.00(+0.05%)
Oct 16, 2006	8.088	8.088	7.992	8.044	57,924	-0.03(-0.32%)
Oct 13, 2006	8.144	8.144	8.048	8.070	54,476	-0.07(-0.86%)
Oct 12, 2006	8.092	8.162	8.092	8.140	20,917	-0.01(-0.16%)
Oct 11, 2006	8.183	8.214	8.135	8.153	84,588	-0.03(-0.37%)
Oct 10, 2006	8.166	8.183	8.148	8.183	30,571	-0.00(-0.05%)
Oct 09, 2006	8.179	8.192	8.175	8.188	32,180	+0.01(+0.16%)
Oct 06, 2006	8.153	8.209	8.153	8.175	24,365	+0.00(+0.05%)
Oct 05, 2006	8.209	8.209	8.131	8.170	34,708	+0.01(+0.11%)
Oct 04, 2006	8.140	8.205	8.140	8.162	52,867	+0.04(+0.54%)
Oct 03, 2006	8.092	8.157	8.074	8.118	65,050	+0.03(+0.43%)
Oct 02, 2006	8.074	8.109	8.074	8.083	23,445	-0.01(-0.16%)
Sep 29, 2006	8.109	8.109	8.057	8.096	60,912	+0.00(+0.05%)
Sep 28, 2006	8.027	8.105	8.014	8.092	39,076	+0.05(+0.59%)
Sep 27, 2006	8.005	8.061	7.974	8.044	78,841	+0.03(+0.43%)
Sep 26, 2006	7.874	8.114	7.874	8.009	125,733	+0.15(+1.88%)
Sep 25, 2006	8.048	8.061	7.840	7.861	148,489	-0.19(-2.32%)
Sep 22, 2006	8.092	8.092	8.027	8.048	99,759	-0.04(-0.54%)
Sep 21, 2006	8.105	8.118	8.061	8.092	67,808	-0.02(-0.21%)
Sep 20, 2006	8.105	8.114	8.070	8.109	47,121	+0.01(+0.11%)
Sep 19, 2006	7.996	8.109	7.996	8.101	112,171	+0.09(+1.09%)
Sep 18, 2006	8.040	8.048	7.996	8.014	72,405	-0.03(-0.38%)
Sep 15, 2006	8.022	8.044	8.001	8.044	16,090	+0.01(+0.16%)
Sep 14, 2006	8.018	8.048	8.005	8.031	42,294	+0.02(+0.22%)
Sep 13, 2006	7.940	8.057	7.931	8.014	74,704	+0.00(+0.05%)
Sep 12, 2006	7.966	8.009	7.953	8.009	22,526	+0.04(+0.55%)
Sep 11, 2006	8.009	8.035	7.957	7.966	33,559	-0.04(-0.54%)
Sep 08, 2006	8.044	8.061	8.005	8.009	17,469	-0.02(-0.27%)
Sep 07, 2006	8.001	8.040	8.001	8.031	17,929	+0.07(+0.87%)
Sep 06, 2006	8.070	8.083	7.940	7.961	73,095	-0.13(-1.67%)
Sep 05, 2006	8.162	8.162	8.070	8.096	89,415	-0.10(-1.17%)
Sep 01, 2006	8.214	8.218	8.153	8.192	29,651	+0.01(+0.11%)
Aug 31, 2006	8.179	8.201	8.144	8.183	21,376	+0.03(+0.37%)
Aug 30, 2006	8.183	8.231	8.140	8.153	64,590	-0.07(-0.85%)
Aug 29, 2006	8.135	8.240	8.109	8.222	56,545	+0.10(+1.23%)
Aug 28, 2006	8.066	8.153	8.066	8.122	39,535	+0.05(+0.59%)
Aug 25, 2006	8.079	8.114	8.053	8.074	18,848	+0.00(+0.00%)
Aug 24, 2006	8.053	8.079	8.048	8.074	62,981	+0.01(+0.11%)
Aug 23, 2006	8.114	8.114	8.031	8.066	99,069	-0.00(-0.05%)
Aug 22, 2006	8.053	8.101	8.048	8.070	65,739	-0.03(-0.32%)
Aug 21, 2006	8.053	8.114	8.053	8.096	42,753	+0.03(+0.38%)
Aug 18, 2006	8.083	8.083	8.048	8.066	33,559	+0.01(+0.16%)
Aug 17, 2006	8.048	8.096	8.035	8.053	38,846	-0.01(-0.16%)
Aug 16, 2006	8.061	8.074	8.048	8.066	31,031	+0.01(+0.11%)
Aug 15, 2006	8.009	8.083	8.009	8.057	50,339	+0.01(+0.16%)
Aug 14, 2006	8.031	8.061	8.031	8.044	26,893	+0.02(+0.27%)
Aug 11, 2006	8.027	8.070	8.001	8.022	43,673	-0.03(-0.32%)
Aug 10, 2006	8.048	8.066	8.018	8.048	39,995	+0.03(+0.43%)
Aug 09, 2006	8.001	8.018	7.992	8.014	51,258	+0.03(+0.36%)
Aug 08, 2006	7.979	8.009	7.970	7.985	34,478	+0.02(+0.24%)
Aug 07, 2006	7.970	7.987	7.957	7.966	20,917	-0.02(-0.22%)
Aug 04, 2006	7.918	8.001	7.918	7.983	60,223	+0.08(+1.05%)
Aug 03, 2006	7.896	7.914	7.883	7.900	31,031	-0.01(-0.11%)
Aug 02, 2006	7.853	8.048	7.844	7.909	134,238	+0.03(+0.33%)
Aug 01, 2006	7.818	7.887	7.818	7.883	47,580	+0.07(+0.83%)
Jul 31, 2006	7.735	7.831	7.735	7.818	87,806	+0.04(+0.56%)
Jul 28, 2006	7.726	7.822	7.726	7.774	22,526	+0.04(+0.56%)
Jul 27, 2006	7.744	7.800	7.726	7.731	86,197	+0.05(+0.68%)
Jul 26, 2006	7.666	7.735	7.592	7.679	167,107	+0.07(+0.97%)
Jul 25, 2006	7.565	7.666	7.565	7.605	31,490	-0.01(-0.11%)
Jul 24, 2006	7.587	7.613	7.548	7.613	58,844	+0.07(+0.98%)
Jul 21, 2006	7.505	7.557	7.496	7.539	46,431	+0.03(+0.41%)
Jul 20, 2006	7.492	7.535	7.492	7.509	57,235	+0.02(+0.23%)
Jul 19, 2006	7.483	7.496	7.465	7.492	30,571	+0.00(+0.06%)
Jul 18, 2006	7.470	7.505	7.461	7.487	43,903	+0.00(+0.06%)
Jul 17, 2006	7.492	7.505	7.461	7.483	47,810	-0.02(-0.29%)
Jul 14, 2006	7.483	7.505	7.461	7.505	55,855	+0.04(+0.52%)
Jul 13, 2006	7.452	7.474	7.452	7.465	69,647	+0.01(+0.18%)
Jul 12, 2006	7.461	7.465	7.439	7.452	75,853	-0.00(-0.06%)
Jul 11, 2006	7.474	7.474	7.448	7.457	68,957	-0.01(-0.17%)
Jul 10, 2006	7.492	7.492	7.444	7.470	53,557	-0.01(-0.17%)
Jul 07, 2006	7.487	7.526	7.483	7.483	25,054	+0.00(+0.00%)
Jul 06, 2006	7.465	7.487	7.461	7.483	39,995	+0.02(+0.23%)
Jul 05, 2006	7.457	7.465	7.444	7.465	65,280	-0.00(-0.06%)
Jul 03, 2006	7.439	7.474	7.439	7.470	34,249	-0.01(-0.17%)
Jun 30, 2006	7.470	7.487	7.457	7.483	102,057	+0.00(+0.00%)
Jun 29, 2006	7.465	7.483	7.444	7.483	37,926	+0.03(+0.41%)
Jun 28, 2006	7.483	7.505	7.439	7.452	86,427	-0.02(-0.23%)
Jun 27, 2006	7.548	7.565	7.470	7.470	59,073	-0.06(-0.81%)
Jun 26, 2006	7.509	7.531	7.470	7.531	38,846	+0.02(+0.29%)
Jun 23, 2006	7.496	7.531	7.478	7.509	31,720	-0.02(-0.29%)
Jun 22, 2006	7.509	7.539	7.492	7.531	32,869	+0.03(+0.35%)
Jun 21, 2006	7.526	7.526	7.483	7.505	52,178	-0.03(-0.35%)
Jun 20, 2006	7.557	7.595	7.500	7.531	35,628	-0.03(-0.35%)
Jun 19, 2006	7.552	7.557	7.526	7.557	24,824	+0.00(+0.06%)
Jun 16, 2006	7.526	7.557	7.500	7.552	52,867	+0.02(+0.23%)
Jun 15, 2006	7.539	7.565	7.518	7.535	44,592	-0.01(-0.12%)
Jun 14, 2006	7.539	7.544	7.539	7.544	46,431	+0.00(+0.00%)
Jun 13, 2006	7.487	7.544	7.483	7.544	33,329	-0.04(-0.57%)
Jun 12, 2006	7.505	7.605	7.505	7.587	45,971	+0.05(+0.63%)
Jun 09, 2006	7.483	7.539	7.483	7.539	30,341	+0.03(+0.35%)
Jun 08, 2006	7.487	7.513	7.465	7.513	54,706	+0.03(+0.35%)
Jun 07, 2006	7.526	7.535	7.487	7.487	115,619	-0.04(-0.52%)
Jun 06, 2006	7.526	7.539	7.496	7.526	52,637	+0.00(+0.00%)
Jun 05, 2006	7.535	7.544	7.483	7.526	122,055	+0.00(+0.00%)
Jun 02, 2006	7.544	7.548	7.509	7.526	50,798	-0.04(-0.57%)