BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.798	5.824	5.780	5.785	138,805	-0.03(-0.52%)
Apr 29, 2004	5.867	5.871	5.815	5.815	121,714	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,193	-0.02(-0.37%)
Apr 27, 2004	5.910	5.932	5.884	5.889	99,080	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.910	293,546	-0.06(-0.94%)
Apr 23, 2004	6.044	6.044	5.953	5.966	139,498	-0.08(-1.29%)
Apr 22, 2004	5.988	6.049	5.988	6.044	95,385	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.953	6.027	90,535	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,356	-0.10(-1.53%)
Apr 19, 2004	6.261	6.265	6.222	6.222	39,724	-0.03(-0.55%)
Apr 16, 2004	6.235	6.278	6.235	6.257	46,653	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,262	-0.00(-0.07%)
Apr 14, 2004	6.239	6.274	6.226	6.239	89,380	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,876	-0.04(-0.62%)
Apr 12, 2004	6.296	6.347	6.278	6.322	103,237	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.373	6.399	78,294	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.343	6.395	99,311	-0.07(-1.07%)
Apr 06, 2004	6.538	6.542	6.451	6.464	170,908	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.399	6.512	156,820	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.581	6.586	129,336	-0.06(-0.98%)
Apr 01, 2004	6.655	6.655	6.633	6.651	103,237	+0.03(+0.52%)
Mar 31, 2004	6.594	6.638	6.586	6.616	64,437	+0.02(+0.33%)
Mar 30, 2004	6.573	6.599	6.573	6.594	94,230	+0.02(+0.33%)
Mar 29, 2004	6.581	6.590	6.564	6.573	143,886	-0.01(-0.13%)
Mar 26, 2004	6.586	6.586	6.564	6.581	27,483	-0.00(-0.07%)
Mar 25, 2004	6.590	6.594	6.586	6.586	39,262	-0.00(-0.07%)
Mar 24, 2004	6.586	6.599	6.573	6.590	37,415	+0.02(+0.26%)
Mar 23, 2004	6.568	6.590	6.547	6.573	41,572	+0.00(+0.07%)
Mar 22, 2004	6.573	6.573	6.551	6.568	25,636	+0.01(+0.20%)
Mar 19, 2004	6.590	6.590	6.555	6.555	56,353	-0.03(-0.53%)
Mar 18, 2004	6.603	6.616	6.586	6.590	48,732	-0.02(-0.33%)
Mar 17, 2004	6.586	6.612	6.581	6.612	49,886	+0.03(+0.46%)
Mar 16, 2004	6.573	6.594	6.573	6.581	42,034	+0.02(+0.33%)
Mar 15, 2004	6.568	6.590	6.560	6.560	37,877	+0.00(+0.07%)
Mar 12, 2004	6.542	6.555	6.521	6.555	74,599	+0.02(+0.26%)
Mar 11, 2004	6.625	6.625	6.538	6.538	91,921	-0.08(-1.18%)
Mar 10, 2004	6.646	6.664	6.616	6.616	61,203	-0.03(-0.46%)
Mar 09, 2004	6.603	6.668	6.603	6.646	82,913	+0.05(+0.72%)
Mar 08, 2004	6.590	6.603	6.581	6.599	20,555	+0.01(+0.13%)
Mar 05, 2004	6.538	6.594	6.538	6.590	112,476	+0.06(+1.00%)
Mar 04, 2004	6.521	6.555	6.486	6.525	75,754	+0.03(+0.47%)
Mar 03, 2004	6.495	6.508	6.490	6.495	47,577	+0.00(+0.00%)
Mar 02, 2004	6.499	6.499	6.477	6.495	22,864	+0.00(+0.00%)
Mar 01, 2004	6.516	6.529	6.490	6.495	48,732	+0.01(+0.13%)
Feb 27, 2004	6.495	6.538	6.486	6.486	37,877	-0.05(-0.79%)
Feb 26, 2004	6.482	6.542	6.482	6.538	24,943	+0.06(+0.87%)
Feb 25, 2004	6.495	6.534	6.430	6.482	105,085	+0.01(+0.13%)
Feb 24, 2004	6.538	6.538	6.464	6.473	46,422	-0.04(-0.60%)
Feb 23, 2004	6.495	6.577	6.495	6.512	116,402	+0.02(+0.27%)
Feb 20, 2004	6.521	6.521	6.495	6.495	42,727	-0.03(-0.40%)
Feb 19, 2004	6.525	6.525	6.495	6.521	42,958	-0.00(-0.07%)
Feb 18, 2004	6.521	6.529	6.508	6.525	28,407	+0.01(+0.13%)
Feb 17, 2004	6.525	6.525	6.490	6.516	48,039	-0.00(-0.07%)
Feb 13, 2004	6.525	6.529	6.516	6.521	21,479	+0.00(+0.07%)
Feb 12, 2004	6.560	6.560	6.503	6.516	31,410	-0.04(-0.66%)
Feb 11, 2004	6.612	6.616	6.555	6.560	43,419	-0.02(-0.33%)
Feb 10, 2004	6.603	6.620	6.581	6.581	52,427	-0.01(-0.13%)
Feb 09, 2004	6.620	6.620	6.586	6.590	26,098	-0.02(-0.26%)
Feb 06, 2004	6.629	6.629	6.599	6.607	57,739	+0.00(+0.07%)
Feb 05, 2004	6.590	6.625	6.590	6.603	72,520	+0.03(+0.46%)
Feb 04, 2004	6.573	6.599	6.573	6.573	49,193	+0.01(+0.13%)
Feb 03, 2004	6.612	6.612	6.534	6.564	59,125	-0.03(-0.46%)
Feb 02, 2004	6.490	6.594	6.477	6.594	45,267	+0.13(+2.08%)
Jan 30, 2004	6.408	6.464	6.386	6.460	51,965	+0.08(+1.22%)
Jan 29, 2004	6.516	6.529	6.356	6.382	42,727	-0.11(-1.73%)
Jan 28, 2004	6.568	6.577	6.495	6.495	84,761	-0.04(-0.66%)
Jan 27, 2004	6.581	6.581	6.538	6.538	43,189	-0.04(-0.66%)
Jan 26, 2004	6.560	6.599	6.516	6.581	119,404	+0.02(+0.33%)
Jan 23, 2004	6.581	6.607	6.560	6.560	41,572	-0.03(-0.53%)
Jan 22, 2004	6.551	6.603	6.551	6.594	84,992	+0.06(+0.86%)
Jan 21, 2004	6.525	6.538	6.495	6.538	41,341	+0.03(+0.47%)
Jan 20, 2004	6.447	6.516	6.421	6.508	108,780	+0.02(+0.27%)
Jan 16, 2004	6.469	6.516	6.430	6.490	62,820	+0.02(+0.33%)
Jan 15, 2004	6.430	6.473	6.399	6.469	54,967	+0.04(+0.61%)
Jan 14, 2004	6.425	6.464	6.399	6.430	48,039	+0.03(+0.47%)
Jan 13, 2004	6.430	6.473	6.386	6.399	65,129	-0.04(-0.67%)
Jan 12, 2004	6.430	6.486	6.395	6.443	73,213	+0.03(+0.40%)
Jan 09, 2004	6.365	6.490	6.365	6.417	42,958	+0.06(+1.02%)
Jan 08, 2004	6.369	6.408	6.330	6.352	51,041	-0.00(-0.07%)
Jan 07, 2004	6.365	6.391	6.365	6.356	42,034	-0.03(-0.47%)
Jan 06, 2004	6.313	6.386	6.291	6.386	48,501	+0.08(+1.31%)
Jan 05, 2004	6.257	6.309	6.257	6.304	32,103	+0.05(+0.83%)
Jan 02, 2004	6.330	6.330	6.252	6.252	50,348	-0.06(-0.89%)
Dec 31, 2003	6.304	6.322	6.300	6.309	37,184	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,948	+0.02(+0.28%)
Dec 29, 2003	6.287	6.304	6.278	6.278	39,493	-0.01(-0.14%)
Dec 26, 2003	6.265	6.287	6.265	6.287	8,776	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,240	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,962	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,943	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,555	+0.00(+0.00%)
Dec 18, 2003	6.187	6.231	6.187	6.222	51,503	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,690	-0.03(-0.56%)
Dec 16, 2003	6.291	6.291	6.257	6.213	48,039	-0.06(-1.03%)
Dec 15, 2003	6.291	6.291	6.291	6.278	15,243	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,353	+0.08(+1.32%)
Dec 11, 2003	6.239	6.239	6.205	6.218	21,017	-0.04(-0.69%)
Dec 10, 2003	6.265	6.265	6.244	6.261	29,100	-0.01(-0.21%)
Dec 09, 2003	6.278	6.296	6.274	6.274	31,410	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.226	6.235	44,574	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.317	66,977	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.304	56,815	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,798	+0.00(+0.07%)
Dec 02, 2003	6.187	6.187	6.153	6.226	40,417	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.187	6.153	73,906	-0.08(-1.25%)
Nov 28, 2003	6.213	6.239	6.213	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.213	6.213	6.213	6.213	10,162	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.200	42,727	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.148	6.170	38,107	+0.03(+0.49%)
Nov 21, 2003	6.157	6.161	6.140	6.140	28,638	-0.02(-0.28%)
Nov 20, 2003	6.148	6.148	6.148	6.157	12,702	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,164	+0.01(+0.21%)
Nov 18, 2003	6.148	6.148	6.118	6.131	30,024	-0.03(-0.42%)
Nov 17, 2003	6.161	6.161	6.127	6.157	36,260	+0.03(+0.42%)
Nov 14, 2003	6.135	6.140	6.109	6.131	23,557	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.096	6.118	40,879	-0.03(-0.49%)
Nov 12, 2003	6.148	6.148	6.118	6.148	39,262	-0.01(-0.21%)
Nov 11, 2003	6.166	6.174	6.157	6.161	54,044	-0.03(-0.49%)
Nov 10, 2003	6.213	6.213	6.192	6.192	18,938	-0.01(-0.14%)
Nov 07, 2003	6.200	6.200	6.200	6.200	30,717	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.226	6.226	27,714	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.239	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.265	6.265	6.248	6.248	27,945	+0.06(+0.98%)
Nov 03, 2003	6.187	6.187	6.187	6.187	48,270	+0.02(+0.28%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,083	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,017	-0.01(-0.21%)
Oct 29, 2003	6.179	6.200	6.153	6.179	56,353	+0.03(+0.49%)
Oct 28, 2003	6.140	6.187	6.140	6.148	43,189	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,090	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,017	-0.00(-0.07%)
Oct 23, 2003	6.166	6.187	6.131	6.135	57,970	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,729	+0.00(+0.07%)
Oct 21, 2003	6.109	6.127	6.109	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.057	6.140	6.057	6.096	32,795	+0.06(+1.08%)
Oct 17, 2003	6.031	6.040	6.031	6.031	24,943	-0.05(-0.85%)
Oct 16, 2003	6.031	6.079	6.031	6.083	20,093	+0.04(+0.64%)
Oct 15, 2003	6.040	6.044	6.040	6.044	14,319	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.044	6.049	15,243	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.057	6.075	9,931	+0.01(+0.14%)
Oct 10, 2003	6.083	6.144	6.066	6.066	77,832	-0.06(-1.06%)
Oct 09, 2003	6.105	6.148	6.105	6.131	37,184	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,481	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,117	+0.01(+0.21%)
Oct 06, 2003	6.062	6.083	6.062	6.075	53,582	+0.01(+0.21%)
Oct 03, 2003	6.066	6.083	6.044	6.062	40,186	-0.01(-0.14%)
Oct 02, 2003	6.057	6.070	6.057	6.070	14,319	-0.00(-0.07%)
Oct 01, 2003	6.079	6.079	6.066	6.075	47,808	+0.02(+0.36%)
Sep 30, 2003	6.036	6.079	6.023	6.053	41,341	+0.02(+0.36%)
Sep 29, 2003	6.031	6.031	6.014	6.031	24,712	-0.01(-0.14%)
Sep 26, 2003	6.001	6.027	5.988	6.040	40,417	+0.03(+0.50%)
Sep 25, 2003	5.975	6.010	5.966	6.010	61,203	+0.05(+0.87%)
Sep 24, 2003	5.979	5.979	5.958	5.958	16,628	-0.01(-0.15%)
Sep 23, 2003	5.945	5.966	5.945	5.966	34,181	+0.02(+0.36%)
Sep 22, 2003	5.958	5.966	5.945	5.945	22,171	-0.03(-0.58%)
Sep 19, 2003	5.975	5.975	5.945	5.979	35,567	+0.00(+0.07%)
Sep 18, 2003	5.975	5.975	5.975	5.975	0	+0.01(+0.15%)
Sep 17, 2003	5.975	5.975	5.945	5.966	31,641	+0.01(+0.22%)
Sep 16, 2003	5.971	5.971	5.945	5.953	14,088	-0.02(-0.29%)
Sep 15, 2003	5.971	5.971	5.953	5.971	6,235	+0.01(+0.22%)
Sep 12, 2003	5.979	5.988	5.945	5.958	72,982	-0.02(-0.36%)
Sep 11, 2003	6.010	6.014	5.958	5.979	26,329	-0.04(-0.65%)
Sep 10, 2003	6.049	6.053	5.975	6.018	49,424	+0.00(+0.00%)
Sep 09, 2003	6.053	6.053	6.018	6.018	17,090	-0.03(-0.50%)
Sep 08, 2003	6.040	6.049	6.001	6.049	66,284	+0.03(+0.43%)
Sep 05, 2003	5.992	6.027	5.992	6.023	64,206	+0.05(+0.87%)
Sep 04, 2003	5.884	5.975	5.871	5.971	131,414	+0.11(+1.85%)
Sep 03, 2003	5.889	5.919	5.863	5.863	40,648	-0.02(-0.37%)
Sep 02, 2003	5.897	5.902	5.858	5.884	30,948	+0.00(+0.07%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,164	+0.00(+0.00%)
Aug 28, 2003	5.884	5.897	5.854	5.880	34,874	-0.00(-0.07%)
Aug 27, 2003	5.845	5.893	5.819	5.884	64,668	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.845	60,510	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.871	5.871	10,393	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,857	-0.02(-0.29%)
Aug 21, 2003	5.919	5.923	5.893	5.893	19,862	+0.00(+0.07%)
Aug 20, 2003	5.889	5.910	5.884	5.889	51,503	+0.02(+0.37%)
Aug 19, 2003	5.845	5.884	5.845	5.867	39,724	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,021	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,024	+0.07(+1.27%)
Aug 14, 2003	5.858	5.863	5.806	5.806	75,984	-0.04(-0.74%)
Aug 13, 2003	5.992	5.992	5.832	5.850	86,839	-0.13(-2.24%)
Aug 12, 2003	6.027	6.053	5.984	5.984	43,189	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,419	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.005	6.053	52,889	-0.01(-0.21%)
Aug 07, 2003	6.018	6.079	6.018	6.066	51,965	+0.07(+1.16%)
Aug 06, 2003	5.910	6.031	5.910	5.997	94,461	+0.10(+1.69%)
Aug 05, 2003	5.902	5.936	5.889	5.897	71,596	+0.01(+0.15%)
Aug 04, 2003	5.897	5.897	5.815	5.889	62,127	-0.02(-0.37%)
Aug 01, 2003	5.932	5.953	5.910	5.910	31,410	-0.00(-0.07%)
Jul 31, 2003	6.010	6.031	5.871	5.915	107,626	-0.07(-1.23%)
Jul 30, 2003	6.031	6.031	5.962	5.988	77,370	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.979	6.010	62,820	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.027	6.062	148,736	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.226	49,886	+0.00(+0.07%)
Jul 24, 2003	6.187	6.222	6.153	6.222	74,368	+0.00(+0.07%)
Jul 23, 2003	6.161	6.218	6.161	6.218	90,304	+0.05(+0.77%)
Jul 22, 2003	6.179	6.187	6.131	6.170	44,805	+0.03(+0.49%)
Jul 21, 2003	6.222	6.226	6.140	6.140	42,265	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,786	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.226	40,186	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.226	6.239	46,884	-0.10(-1.57%)
Jul 15, 2003	6.386	6.386	6.330	6.339	84,299	-0.03(-0.41%)
Jul 14, 2003	6.425	6.425	6.365	6.365	67,670	-0.06(-0.94%)
Jul 11, 2003	6.408	6.430	6.352	6.425	23,557	+0.02(+0.27%)
Jul 10, 2003	6.417	6.425	6.386	6.408	38,800	+0.02(+0.34%)
Jul 09, 2003	6.386	6.408	6.373	6.386	29,793	+0.00(+0.07%)
Jul 08, 2003	6.365	6.395	6.343	6.382	69,287	+0.04(+0.68%)
Jul 07, 2003	6.412	6.412	6.339	6.339	55,429	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.382	42,958	-0.00(-0.07%)
Jul 02, 2003	6.365	6.395	6.365	6.386	81,297	+0.05(+0.75%)
Jul 01, 2003	6.386	6.391	6.330	6.339	104,392	+0.00(+0.00%)
Jun 30, 2003	6.352	6.382	6.300	6.339	89,842	+0.03(+0.48%)
Jun 27, 2003	6.326	6.343	6.300	6.309	31,641	-0.01(-0.21%)
Jun 26, 2003	6.291	6.356	6.291	6.322	61,203	+0.02(+0.34%)
Jun 25, 2003	6.343	6.382	6.300	6.300	48,732	+0.02(+0.28%)
Jun 24, 2003	6.352	6.352	6.283	6.283	25,867	-0.06(-0.96%)
Jun 23, 2003	6.278	6.360	6.244	6.343	116,633	+0.07(+1.17%)
Jun 20, 2003	6.313	6.313	6.257	6.270	24,481	-0.02(-0.34%)
Jun 19, 2003	6.326	6.326	6.265	6.291	32,564	-0.03(-0.48%)
Jun 18, 2003	6.343	6.343	6.300	6.322	76,908	-0.02(-0.34%)
Jun 17, 2003	6.356	6.360	6.283	6.343	64,437	-0.02(-0.27%)
Jun 16, 2003	6.330	6.369	6.283	6.360	63,744	+0.06(+0.96%)
Jun 13, 2003	6.265	6.347	6.265	6.300	85,685	+0.04(+0.62%)
Jun 12, 2003	6.239	6.270	6.231	6.261	52,427	-0.05(-0.82%)
Jun 11, 2003	6.257	6.313	6.252	6.313	87,763	+0.06(+0.90%)
Jun 10, 2003	6.261	6.265	6.218	6.257	61,896	-0.00(-0.07%)
Jun 09, 2003	6.270	6.270	6.226	6.261	83,837	-0.02(-0.28%)
Jun 06, 2003	6.278	6.283	6.257	6.278	33,026	-0.01(-0.14%)
Jun 05, 2003	6.252	6.300	6.239	6.287	65,129	+0.01(+0.21%)
Jun 04, 2003	6.257	6.278	6.231	6.274	73,213	+0.02(+0.35%)
Jun 03, 2003	6.265	6.270	6.239	6.252	54,505	-0.03(-0.41%)
Jun 02, 2003	6.296	6.304	6.265	6.278	41,341	-0.02(-0.34%)
May 30, 2003	6.300	6.322	6.291	6.300	51,965	+0.01(+0.14%)
May 29, 2003	6.300	6.300	6.283	6.291	16,628	-0.01(-0.14%)
May 28, 2003	6.291	6.300	6.231	6.300	51,503	+0.01(+0.14%)
May 27, 2003	6.274	6.291	6.231	6.291	47,346	+0.02(+0.35%)
May 23, 2003	6.235	6.274	6.231	6.270	9,007	+0.00(+0.07%)
May 22, 2003	6.226	6.274	6.222	6.265	24,019	+0.02(+0.28%)
May 21, 2003	6.226	6.274	6.218	6.248	65,360	-0.01(-0.21%)
May 20, 2003	6.218	6.283	6.218	6.261	48,962	+0.01(+0.14%)
May 19, 2003	6.265	6.278	6.235	6.252	36,029	-0.03(-0.55%)
May 16, 2003	6.244	6.287	6.222	6.287	37,184	+0.04(+0.69%)
May 15, 2003	6.148	6.252	6.148	6.244	49,886	+0.05(+0.84%)
May 14, 2003	6.127	6.192	6.122	6.192	60,510	+0.06(+1.06%)
May 13, 2003	6.105	6.127	6.075	6.127	54,274	+0.02(+0.35%)
May 12, 2003	6.083	6.127	6.066	6.105	37,646	+0.03(+0.50%)
May 09, 2003	6.062	6.105	6.062	6.075	18,245	-0.04(-0.64%)
May 08, 2003	6.062	6.114	6.053	6.114	13,857	+0.06(+1.00%)
May 07, 2003	6.083	6.088	6.053	6.053	15,705	-0.03(-0.50%)
May 06, 2003	6.062	6.088	6.049	6.083	31,872	+0.03(+0.43%)
May 05, 2003	6.049	6.057	6.027	6.057	30,486	+0.01(+0.14%)
May 02, 2003	6.049	6.049	6.023	6.049	15,705	+0.01(+0.14%)