BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.465	7.465	7.395	7.395	39,724	-0.01(-0.12%)
Nov 29, 2005	7.408	7.478	7.400	7.404	70,442	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.408	186,382	-0.00(-0.06%)
Nov 25, 2005	7.339	7.413	7.322	7.413	14,781	+0.03(+0.35%)
Nov 23, 2005	7.274	7.413	7.231	7.387	67,208	+0.03(+0.47%)
Nov 22, 2005	7.365	7.365	7.313	7.352	37,646	+0.04(+0.60%)
Nov 21, 2005	7.252	7.365	7.252	7.308	33,257	-0.01(-0.13%)
Nov 18, 2005	7.252	7.326	7.252	7.317	60,972	+0.07(+0.96%)
Nov 17, 2005	7.252	7.252	7.170	7.248	55,660	+0.04(+0.54%)
Nov 16, 2005	7.226	7.226	7.157	7.209	27,483	+0.00(+0.00%)
Nov 15, 2005	7.166	7.213	7.058	7.209	49,886	+0.01(+0.18%)
Nov 14, 2005	7.157	7.205	7.119	7.196	40,648	+0.01(+0.12%)
Nov 11, 2005	7.213	7.244	7.101	7.187	46,653	-0.06(-0.78%)
Nov 10, 2005	7.243	7.274	7.218	7.244	59,817	-0.03(-0.48%)
Nov 09, 2005	7.352	7.439	7.252	7.278	41,341	-0.02(-0.30%)
Nov 08, 2005	7.309	7.408	7.274	7.300	113,169	-0.00(-0.06%)
Nov 07, 2005	7.257	7.313	7.252	7.304	91,228	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.265	68,132	+0.08(+1.08%)
Nov 03, 2005	7.161	7.196	7.149	7.187	49,655	+0.02(+0.30%)
Nov 02, 2005	7.187	7.192	7.166	7.166	70,903	-0.01(-0.18%)
Nov 01, 2005	7.166	7.274	7.161	7.179	66,515	-0.02(-0.24%)
Oct 31, 2005	7.174	7.196	7.153	7.196	44,805	+0.02(+0.30%)
Oct 28, 2005	7.192	7.196	7.174	7.174	29,100	+0.02(+0.30%)
Oct 27, 2005	7.252	7.252	7.153	7.153	81,758	-0.01(-0.18%)
Oct 26, 2005	7.166	7.193	7.131	7.166	34,181	-0.03(-0.42%)
Oct 25, 2005	7.192	7.296	7.187	7.196	53,351	+0.00(+0.06%)
Oct 24, 2005	7.161	7.213	7.161	7.192	41,341	-0.02(-0.24%)
Oct 21, 2005	7.144	7.231	7.118	7.209	58,663	+0.06(+0.91%)
Oct 20, 2005	7.131	7.161	7.114	7.144	17,321	+0.02(+0.30%)
Oct 19, 2005	7.136	7.136	7.058	7.123	52,658	-0.00(-0.06%)
Oct 18, 2005	7.187	7.187	7.101	7.127	24,019	-0.04(-0.54%)
Oct 17, 2005	7.144	7.265	7.140	7.166	41,803	+0.00(+0.00%)
Oct 14, 2005	7.179	7.196	7.144	7.166	41,803	-0.03(-0.36%)
Oct 13, 2005	7.296	7.296	7.136	7.192	31,410	-0.07(-0.95%)
Oct 12, 2005	7.330	7.391	7.252	7.261	67,670	-0.14(-1.87%)
Oct 11, 2005	7.369	7.404	7.369	7.400	21,017	+0.04(+0.53%)
Oct 10, 2005	7.400	7.404	7.361	7.361	40,417	-0.01(-0.18%)
Oct 07, 2005	7.413	7.413	7.361	7.374	44,574	-0.01(-0.12%)
Oct 06, 2005	7.395	7.421	7.378	7.382	39,031	+0.00(+0.06%)
Oct 05, 2005	7.443	7.443	7.378	7.378	93,075	-0.06(-0.87%)
Oct 04, 2005	7.473	7.512	7.443	7.443	22,171	-0.02(-0.23%)
Oct 03, 2005	7.486	7.543	7.460	7.460	30,024	-0.01(-0.12%)
Sep 30, 2005	7.491	7.491	7.452	7.469	16,397	-0.01(-0.17%)
Sep 29, 2005	7.469	7.491	7.452	7.482	66,746	+0.03(+0.35%)
Sep 28, 2005	7.426	7.460	7.404	7.456	85,454	+0.05(+0.64%)
Sep 27, 2005	7.417	7.417	7.395	7.408	41,110	+0.01(+0.18%)
Sep 26, 2005	7.387	7.439	7.378	7.395	48,501	+0.03(+0.35%)
Sep 23, 2005	7.369	7.443	7.369	7.369	80,142	-0.07(-0.93%)
Sep 22, 2005	7.430	7.439	7.404	7.439	102,545	+0.01(+0.17%)
Sep 21, 2005	7.413	7.426	7.395	7.426	21,248	+0.04(+0.53%)
Sep 20, 2005	7.387	7.413	7.274	7.387	27,252	+0.00(+0.00%)
Sep 19, 2005	7.413	7.426	7.387	7.387	17,321	+0.03(+0.35%)
Sep 16, 2005	7.361	7.361	7.361	7.361	43,419	-0.01(-0.18%)
Sep 15, 2005	7.395	7.395	7.369	7.374	30,486	-0.01(-0.18%)
Sep 14, 2005	7.404	7.404	7.382	7.387	48,039	+0.01(+0.12%)
Sep 13, 2005	7.447	7.447	7.378	7.378	93,768	-0.07(-0.99%)
Sep 12, 2005	7.361	7.512	7.361	7.452	61,665	-0.00(-0.06%)
Sep 09, 2005	7.452	7.534	7.413	7.456	63,744	-0.00(-0.06%)
Sep 08, 2005	7.447	7.465	7.408	7.460	65,822	+0.01(+0.17%)
Sep 07, 2005	7.447	7.469	7.434	7.447	23,788	-0.00(-0.06%)
Sep 06, 2005	7.413	7.452	7.404	7.452	60,972	+0.05(+0.70%)
Sep 02, 2005	7.404	7.413	7.365	7.400	54,044	-0.00(-0.06%)
Sep 01, 2005	7.382	7.404	7.365	7.404	57,046	+0.03(+0.35%)
Aug 31, 2005	7.378	7.395	7.369	7.378	28,869	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.365	42,958	-0.04(-0.53%)
Aug 29, 2005	7.408	7.426	7.322	7.404	97,002	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.395	31,872	+0.02(+0.29%)
Aug 25, 2005	7.382	7.382	7.274	7.374	47,577	+0.03(+0.41%)
Aug 24, 2005	7.361	7.382	7.339	7.343	41,803	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.339	7.361	56,584	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,496	-0.02(-0.29%)
Aug 19, 2005	7.374	7.434	7.374	7.400	12,933	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,560	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.365	7.387	57,277	+0.03(+0.35%)
Aug 16, 2005	7.395	7.400	7.352	7.361	59,356	-0.03(-0.47%)
Aug 15, 2005	7.382	7.417	7.343	7.395	46,884	+0.06(+0.77%)
Aug 12, 2005	7.365	7.382	7.339	7.339	38,569	+0.00(+0.06%)
Aug 11, 2005	7.382	7.391	7.335	7.335	31,179	-0.06(-0.76%)
Aug 10, 2005	7.356	7.400	7.309	7.391	102,314	+0.05(+0.71%)
Aug 09, 2005	7.400	7.421	7.297	7.339	56,353	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,127	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,675	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.395	7.486	7.395	7.456	69,749	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.447	101,621	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,989	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.408	7.421	41,110	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.408	7.434	52,196	+0.04(+0.53%)
Jul 27, 2005	7.365	7.404	7.365	7.395	122,869	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.326	7.348	75,754	+0.02(+0.24%)
Jul 25, 2005	7.317	7.348	7.317	7.330	39,031	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.287	7.317	54,274	+0.01(+0.18%)
Jul 21, 2005	7.265	7.322	7.265	7.304	50,348	+0.03(+0.35%)
Jul 20, 2005	7.274	7.300	7.265	7.279	30,948	+0.01(+0.12%)
Jul 19, 2005	7.287	7.296	7.257	7.270	61,896	+0.03(+0.42%)
Jul 18, 2005	7.317	7.317	7.226	7.239	52,427	-0.08(-1.07%)
Jul 15, 2005	7.400	7.408	7.317	7.317	83,375	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.352	7.378	54,274	-0.02(-0.23%)
Jul 13, 2005	7.317	7.469	7.296	7.395	257,055	+0.04(+0.53%)
Jul 12, 2005	7.348	7.382	7.296	7.356	158,667	+0.01(+0.12%)
Jul 11, 2005	7.356	7.408	7.252	7.348	136,495	-0.01(-0.12%)
Jul 08, 2005	7.369	7.443	7.330	7.356	128,181	-0.03(-0.41%)
Jul 07, 2005	7.326	7.404	7.326	7.387	87,301	+0.04(+0.59%)
Jul 06, 2005	7.339	7.352	7.304	7.343	104,161	+0.06(+0.89%)
Jul 05, 2005	7.296	7.317	7.231	7.278	130,029	-0.04(-0.53%)
Jul 01, 2005	7.296	7.378	7.231	7.317	85,454	+0.03(+0.42%)
Jun 30, 2005	7.161	7.447	7.161	7.287	141,807	+0.10(+1.45%)
Jun 29, 2005	7.187	7.222	7.132	7.183	91,228	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.131	115,709	-0.06(-0.78%)
Jun 27, 2005	7.196	7.213	7.110	7.187	105,547	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,301	+0.06(+0.79%)
Jun 23, 2005	7.079	7.140	6.988	7.136	123,331	+0.06(+0.80%)
Jun 22, 2005	7.079	7.123	7.045	7.079	123,793	+0.03(+0.49%)
Jun 21, 2005	7.053	7.118	7.036	7.045	100,466	+0.01(+0.18%)
Jun 20, 2005	7.027	7.088	7.019	7.032	122,638	-0.02(-0.31%)
Jun 17, 2005	7.014	7.053	6.971	7.053	177,837	+0.05(+0.68%)
Jun 16, 2005	7.006	7.014	6.988	7.006	62,358	+0.00(+0.00%)
Jun 15, 2005	6.975	7.006	6.941	7.006	78,756	+0.03(+0.50%)
Jun 14, 2005	6.936	7.010	6.932	6.971	100,004	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,321	-0.05(-0.68%)
Jun 10, 2005	6.971	7.027	6.971	6.993	101,159	+0.02(+0.31%)
Jun 09, 2005	6.971	7.001	6.954	6.971	180,377	+0.00(+0.06%)
Jun 08, 2005	6.936	6.967	6.932	6.967	127,488	+0.02(+0.25%)
Jun 07, 2005	6.936	6.971	6.936	6.949	111,552	+0.01(+0.19%)
Jun 06, 2005	6.932	6.949	6.932	6.936	66,284	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.962	292,623	+0.08(+1.13%)
Jun 02, 2005	6.841	6.923	6.841	6.884	56,353	+0.00(+0.00%)
Jun 01, 2005	6.837	6.884	6.819	6.884	28,176	+0.06(+0.89%)
May 31, 2005	6.815	6.837	6.806	6.824	24,250	+0.04(+0.64%)
May 27, 2005	6.845	6.845	6.746	6.780	60,048	-0.02(-0.32%)
May 26, 2005	6.806	6.845	6.776	6.802	46,884	+0.00(+0.00%)
May 25, 2005	6.746	6.858	6.746	6.802	88,456	+0.05(+0.71%)
May 24, 2005	6.742	6.767	6.737	6.754	43,419	+0.01(+0.13%)
May 23, 2005	6.716	6.746	6.711	6.746	20,786	+0.03(+0.45%)
May 20, 2005	6.720	6.737	6.711	6.716	34,412	-0.02(-0.32%)
May 19, 2005	6.737	6.737	6.716	6.737	15,936	+0.00(+0.06%)
May 18, 2005	6.707	6.742	6.707	6.733	42,727	+0.03(+0.39%)
May 17, 2005	6.729	6.729	6.707	6.707	25,174	-0.02(-0.32%)
May 16, 2005	6.733	6.754	6.703	6.729	40,186	+0.02(+0.26%)
May 13, 2005	6.724	6.746	6.694	6.711	41,803	+0.00(+0.00%)
May 12, 2005	6.733	6.733	6.698	6.711	38,107	-0.03(-0.51%)
May 11, 2005	6.754	6.772	6.742	6.746	14,550	-0.01(-0.13%)
May 10, 2005	6.754	6.759	6.720	6.754	25,636	+0.04(+0.65%)
May 09, 2005	6.711	6.711	6.690	6.711	20,093	+0.00(+0.00%)
May 06, 2005	6.767	6.772	6.698	6.711	41,110	-0.05(-0.77%)
May 05, 2005	6.711	6.789	6.711	6.763	27,945	+0.03(+0.51%)
May 04, 2005	6.694	6.737	6.681	6.729	39,724	+0.04(+0.65%)
May 03, 2005	6.664	6.685	6.646	6.685	43,650	+0.03(+0.52%)
May 02, 2005	6.685	6.694	6.646	6.651	43,881	-0.03(-0.45%)
Apr 29, 2005	6.681	6.681	6.668	6.680	37,184	+0.01(+0.12%)
Apr 28, 2005	6.642	6.685	6.642	6.672	39,724	+0.03(+0.46%)
Apr 27, 2005	6.646	6.677	6.633	6.642	87,070	-0.03(-0.39%)
Apr 26, 2005	6.659	6.668	6.646	6.668	41,110	+0.02(+0.33%)
Apr 25, 2005	6.642	6.677	6.642	6.646	44,805	-0.00(-0.07%)
Apr 22, 2005	6.724	6.724	6.638	6.651	107,395	+0.01(+0.20%)
Apr 21, 2005	6.646	6.685	6.633	6.638	24,481	-0.01(-0.13%)
Apr 20, 2005	6.625	6.646	6.620	6.646	59,356	+0.01(+0.13%)
Apr 19, 2005	6.625	6.642	6.590	6.638	129,336	+0.03(+0.46%)
Apr 18, 2005	6.590	6.625	6.590	6.607	50,348	-0.02(-0.33%)
Apr 15, 2005	6.599	6.633	6.590	6.629	36,722	+0.05(+0.79%)
Apr 14, 2005	6.620	6.625	6.577	6.577	61,896	-0.05(-0.72%)
Apr 13, 2005	6.625	6.664	6.612	6.625	59,125	-0.03(-0.52%)
Apr 12, 2005	6.677	6.677	6.603	6.659	47,115	+0.05(+0.72%)
Apr 11, 2005	6.625	6.625	6.594	6.612	25,867	-0.01(-0.20%)
Apr 08, 2005	6.651	6.651	6.599	6.625	36,029	-0.01(-0.20%)
Apr 07, 2005	6.668	6.724	6.629	6.638	73,213	-0.03(-0.45%)
Apr 06, 2005	6.564	6.668	6.564	6.668	26,791	+0.10(+1.58%)
Apr 05, 2005	6.577	6.625	6.555	6.564	59,587	-0.02(-0.33%)
Apr 04, 2005	6.547	6.599	6.521	6.586	58,432	+0.03(+0.46%)
Apr 01, 2005	6.603	6.629	6.551	6.555	44,574	+0.06(+0.87%)
Mar 31, 2005	6.451	6.499	6.451	6.499	69,749	+0.06(+0.87%)
Mar 30, 2005	6.408	6.469	6.408	6.443	85,916	+0.01(+0.13%)
Mar 29, 2005	6.399	6.464	6.399	6.434	85,223	+0.03(+0.47%)
Mar 28, 2005	6.430	6.477	6.404	6.404	109,704	-0.05(-0.80%)
Mar 24, 2005	6.378	6.469	6.369	6.456	59,125	+0.01(+0.20%)
Mar 23, 2005	6.482	6.538	6.408	6.443	181,763	-0.20(-3.06%)
Mar 22, 2005	6.685	6.690	6.625	6.646	15,705	-0.03(-0.52%)
Mar 21, 2005	6.703	6.720	6.681	6.681	155,434	-0.02(-0.32%)
Mar 18, 2005	6.664	6.703	6.659	6.703	90,997	+0.03(+0.52%)
Mar 17, 2005	6.733	6.733	6.620	6.668	74,368	-0.04(-0.65%)
Mar 16, 2005	6.724	6.729	6.664	6.711	56,584	-0.03(-0.45%)
Mar 15, 2005	6.763	6.772	6.733	6.742	36,029	-0.02(-0.26%)
Mar 14, 2005	6.733	6.763	6.703	6.759	64,899	-0.03(-0.45%)
Mar 11, 2005	6.798	6.841	6.776	6.789	53,351	-0.07(-1.07%)
Mar 10, 2005	6.880	6.884	6.828	6.863	70,211	-0.01(-0.13%)
Mar 09, 2005	6.993	6.993	6.871	6.871	94,461	-0.13(-1.86%)
Mar 08, 2005	6.993	7.006	6.967	7.001	22,864	-0.00(-0.06%)
Mar 07, 2005	6.984	7.019	6.971	7.006	93,537	+0.02(+0.31%)
Mar 04, 2005	6.984	7.014	6.971	6.984	39,955	+0.02(+0.31%)
Mar 03, 2005	6.988	7.019	6.949	6.962	54,274	-0.00(-0.06%)
Mar 02, 2005	6.906	6.967	6.906	6.967	59,817	+0.01(+0.12%)
Mar 01, 2005	6.971	6.980	6.958	6.958	53,582	-0.01(-0.19%)
Feb 28, 2005	6.915	6.971	6.910	6.971	96,078	+0.03(+0.37%)
Feb 25, 2005	7.006	7.006	6.928	6.945	45,036	+0.01(+0.19%)
Feb 24, 2005	6.906	7.014	6.906	6.932	100,004	+0.04(+0.57%)
Feb 23, 2005	6.928	6.932	6.889	6.893	34,181	-0.03(-0.44%)
Feb 22, 2005	6.863	6.923	6.854	6.923	93,306	+0.02(+0.25%)
Feb 18, 2005	6.928	6.928	6.867	6.906	55,429	-0.02(-0.31%)
Feb 17, 2005	6.906	6.932	6.906	6.928	45,729	+0.01(+0.13%)
Feb 16, 2005	6.936	6.949	6.906	6.919	33,257	-0.02(-0.25%)
Feb 15, 2005	6.845	6.967	6.841	6.936	39,031	+0.08(+1.20%)
Feb 14, 2005	6.880	6.988	6.841	6.854	72,058	-0.03(-0.44%)
Feb 11, 2005	6.928	6.932	6.880	6.884	93,075	-0.10(-1.36%)
Feb 10, 2005	7.066	7.079	6.980	6.980	82,682	-0.09(-1.23%)
Feb 09, 2005	7.023	7.118	7.023	7.066	55,429	+0.03(+0.43%)
Feb 08, 2005	7.071	7.071	7.019	7.036	27,252	+0.00(+0.00%)
Feb 07, 2005	7.006	7.101	6.962	7.036	92,152	-0.06(-0.79%)
Feb 04, 2005	6.980	7.140	6.954	7.092	77,139	+0.11(+1.55%)
Feb 03, 2005	6.889	6.997	6.889	6.984	99,773	+0.08(+1.19%)
Feb 02, 2005	6.928	6.958	6.889	6.902	101,852	-0.06(-0.81%)
Feb 01, 2005	6.915	6.958	6.837	6.958	63,051	+0.05(+0.69%)
Jan 31, 2005	6.884	6.923	6.884	6.910	89,149	+0.03(+0.50%)
Jan 28, 2005	6.936	6.936	6.876	6.876	74,599	-0.06(-0.94%)
Jan 27, 2005	6.906	6.941	6.863	6.941	131,645	+0.01(+0.19%)
Jan 26, 2005	6.893	6.928	6.871	6.928	101,621	+0.07(+1.07%)
Jan 25, 2005	6.871	6.902	6.780	6.854	101,621	-0.03(-0.44%)
Jan 24, 2005	7.027	7.036	6.841	6.884	151,046	-0.10(-1.43%)
Jan 21, 2005	7.058	7.084	6.936	6.984	175,296	+0.01(+0.19%)
Jan 20, 2005	6.923	6.984	6.889	6.971	143,886	+0.06(+0.81%)
Jan 19, 2005	6.841	6.958	6.824	6.915	189,154	+0.15(+2.18%)
Jan 18, 2005	6.811	6.819	6.733	6.767	370,455	+0.04(+0.64%)
Jan 14, 2005	6.668	6.772	6.668	6.724	95,616	+0.06(+0.84%)
Jan 13, 2005	6.690	6.690	6.633	6.668	79,449	+0.02(+0.33%)
Jan 12, 2005	6.629	6.690	6.629	6.646	179,453	-0.03(-0.39%)
Jan 11, 2005	6.677	6.677	6.629	6.672	196,313	-0.02(-0.26%)
Jan 10, 2005	6.616	6.690	6.612	6.690	158,667	+0.11(+1.64%)
Jan 07, 2005	6.560	6.603	6.538	6.581	78,756	+0.04(+0.60%)
Jan 06, 2005	6.473	6.581	6.460	6.542	98,387	+0.11(+1.68%)
Jan 05, 2005	6.421	6.486	6.395	6.434	58,432	+0.04(+0.68%)
Jan 04, 2005	6.425	6.456	6.391	6.391	63,282	-0.01(-0.14%)
Jan 03, 2005	6.430	6.434	6.386	6.399	69,287	+0.00(+0.00%)
Dec 31, 2004	6.438	6.438	6.399	6.399	13,626	-0.04(-0.67%)
Dec 30, 2004	6.417	6.469	6.417	6.443	31,641	+0.01(+0.13%)
Dec 29, 2004	6.369	6.434	6.356	6.434	58,894	+0.06(+0.88%)
Dec 28, 2004	6.382	6.404	6.378	6.378	19,169	-0.05(-0.74%)
Dec 27, 2004	6.417	6.447	6.404	6.425	40,417	-0.02(-0.27%)
Dec 23, 2004	6.451	6.469	6.412	6.443	58,432	-0.01(-0.13%)
Dec 22, 2004	6.382	6.451	6.365	6.451	66,053	+0.09(+1.44%)
Dec 21, 2004	6.343	6.378	6.343	6.360	16,859	-0.00(-0.07%)
Dec 20, 2004	6.330	6.365	6.291	6.365	42,496	+0.05(+0.75%)
Dec 17, 2004	6.261	6.326	6.235	6.317	62,358	+0.02(+0.34%)
Dec 16, 2004	6.283	6.296	6.278	6.296	46,422	+0.02(+0.28%)
Dec 15, 2004	6.278	6.300	6.257	6.278	38,800	+0.00(+0.07%)
Dec 14, 2004	6.304	6.343	6.248	6.274	109,704	-0.07(-1.09%)
Dec 13, 2004	6.322	6.360	6.317	6.343	25,174	-0.01(-0.20%)
Dec 10, 2004	6.335	6.365	6.330	6.356	32,334	+0.03(+0.48%)
Dec 09, 2004	6.382	6.412	6.291	6.326	90,997	-0.04(-0.61%)
Dec 08, 2004	6.330	6.382	6.330	6.365	31,641	+0.02(+0.34%)
Dec 07, 2004	6.339	6.365	6.326	6.343	26,791	+0.05(+0.76%)
Dec 06, 2004	6.365	6.365	6.278	6.296	41,341	-0.04(-0.62%)
Dec 03, 2004	6.335	6.391	6.330	6.335	78,063	+0.02(+0.27%)
Dec 02, 2004	6.347	6.360	6.317	6.317	30,717	-0.06(-0.88%)