BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2004	6.373	6.404	6.330	6.373	53,120	+0.00(+0.00%)
Nov 30, 2004	6.386	6.386	6.343	6.373	12,471	+0.00(+0.00%)
Nov 29, 2004	6.438	6.447	6.313	6.373	63,975	-0.11(-1.67%)
Nov 26, 2004	6.343	6.482	6.322	6.482	46,653	+0.16(+2.53%)
Nov 24, 2004	6.322	6.322	6.313	6.322	29,793	+0.00(+0.00%)
Nov 23, 2004	6.313	6.360	6.300	6.322	48,732	-0.04(-0.61%)
Nov 22, 2004	6.330	6.360	6.330	6.360	69,287	+0.04(+0.69%)
Nov 19, 2004	6.304	6.343	6.287	6.317	42,265	-0.02(-0.27%)
Nov 18, 2004	6.330	6.352	6.322	6.335	53,120	+0.00(+0.00%)
Nov 17, 2004	6.352	6.352	6.309	6.335	40,417	-0.01(-0.20%)
Nov 16, 2004	6.356	6.356	6.283	6.347	25,867	-0.01(-0.14%)
Nov 15, 2004	6.399	6.399	6.347	6.356	45,036	-0.02(-0.34%)
Nov 12, 2004	6.356	6.382	6.339	6.378	38,107	+0.08(+1.24%)
Nov 11, 2004	6.200	6.373	6.200	6.300	53,813	+0.09(+1.39%)
Nov 10, 2004	6.148	6.213	6.148	6.213	33,950	+0.00(+0.07%)
Nov 09, 2004	6.166	6.226	6.148	6.209	95,385	+0.00(+0.00%)
Nov 08, 2004	6.343	6.343	6.209	6.209	83,606	-0.18(-2.78%)
Nov 05, 2004	6.456	6.464	6.343	6.386	73,444	-0.13(-1.99%)
Nov 04, 2004	6.516	6.525	6.512	6.516	26,098	-0.01(-0.13%)
Nov 03, 2004	6.551	6.564	6.512	6.525	45,267	-0.03(-0.40%)
Nov 02, 2004	6.560	6.577	6.551	6.551	70,672	-0.02(-0.26%)
Nov 01, 2004	6.555	6.573	6.525	6.568	59,587	+0.02(+0.33%)
Oct 29, 2004	6.521	6.547	6.521	6.547	4,619	+0.03(+0.47%)
Oct 28, 2004	6.538	6.538	6.516	6.516	71,134	+0.00(+0.07%)
Oct 27, 2004	6.521	6.551	6.508	6.512	62,358	+0.01(+0.13%)
Oct 26, 2004	6.495	6.547	6.473	6.503	44,805	-0.00(-0.07%)
Oct 25, 2004	6.473	6.512	6.456	6.508	31,872	+0.03(+0.53%)
Oct 22, 2004	6.473	6.473	6.434	6.473	70,672	+0.02(+0.34%)
Oct 21, 2004	6.399	6.473	6.399	6.451	69,287	+0.05(+0.74%)
Oct 20, 2004	6.421	6.421	6.369	6.404	54,044	+0.00(+0.07%)
Oct 19, 2004	6.352	6.425	6.352	6.399	55,198	+0.06(+0.89%)
Oct 18, 2004	6.335	6.356	6.313	6.343	30,717	+0.01(+0.21%)
Oct 15, 2004	6.335	6.339	6.300	6.330	21,709	-0.01(-0.20%)
Oct 14, 2004	6.417	6.434	6.343	6.343	62,358	-0.07(-1.08%)
Oct 13, 2004	6.369	6.412	6.339	6.412	47,808	-0.02(-0.27%)
Oct 12, 2004	6.460	6.460	6.404	6.430	31,872	-0.04(-0.67%)
Oct 11, 2004	6.430	6.495	6.408	6.473	61,203	+0.09(+1.36%)
Oct 08, 2004	6.309	6.386	6.309	6.386	36,953	+0.09(+1.37%)
Oct 07, 2004	6.287	6.326	6.287	6.300	48,039	+0.01(+0.14%)
Oct 06, 2004	6.257	6.309	6.257	6.291	42,958	+0.01(+0.21%)
Oct 05, 2004	6.257	6.278	6.248	6.278	25,405	+0.03(+0.48%)
Oct 04, 2004	6.270	6.270	6.248	6.248	35,105	-0.03(-0.48%)
Oct 01, 2004	6.317	6.322	6.278	6.278	42,496	-0.03(-0.48%)
Sep 30, 2004	6.322	6.335	6.270	6.309	37,415	+0.00(+0.00%)
Sep 29, 2004	6.330	6.343	6.309	6.309	29,793	-0.04(-0.68%)
Sep 28, 2004	6.330	6.356	6.313	6.352	58,432	+0.04(+0.62%)
Sep 27, 2004	6.300	6.335	6.300	6.313	30,024	+0.02(+0.34%)
Sep 24, 2004	6.317	6.317	6.291	6.291	69,518	-0.03(-0.41%)
Sep 23, 2004	6.313	6.343	6.300	6.317	90,304	+0.01(+0.14%)
Sep 22, 2004	6.304	6.309	6.300	6.309	5,542	+0.02(+0.28%)
Sep 21, 2004	6.326	6.330	6.287	6.291	48,039	-0.03(-0.55%)
Sep 20, 2004	6.322	6.335	6.317	6.326	22,864	+0.00(+0.07%)
Sep 17, 2004	6.335	6.335	6.313	6.322	20,555	-0.01(-0.21%)
Sep 16, 2004	6.335	6.339	6.300	6.335	43,419	+0.02(+0.34%)
Sep 15, 2004	6.352	6.352	6.313	6.313	33,488	-0.01(-0.14%)
Sep 14, 2004	6.365	6.369	6.322	6.322	62,589	-0.04(-0.61%)
Sep 13, 2004	6.343	6.365	6.339	6.360	42,727	-0.01(-0.14%)
Sep 10, 2004	6.356	6.378	6.343	6.369	30,486	+0.01(+0.20%)
Sep 09, 2004	6.300	6.365	6.300	6.356	68,132	+0.05(+0.82%)
Sep 08, 2004	6.287	6.304	6.287	6.304	37,184	+0.00(+0.07%)
Sep 07, 2004	6.291	6.313	6.287	6.300	31,179	+0.02(+0.34%)
Sep 03, 2004	6.330	6.330	6.270	6.278	45,498	-0.06(-0.96%)
Sep 02, 2004	6.343	6.343	6.322	6.339	47,346	+0.00(+0.00%)
Sep 01, 2004	6.291	6.339	6.291	6.339	45,960	+0.05(+0.76%)
Aug 31, 2004	6.360	6.360	6.278	6.291	69,287	-0.05(-0.75%)
Aug 30, 2004	6.291	6.339	6.287	6.339	88,225	+0.03(+0.55%)
Aug 27, 2004	6.291	6.304	6.287	6.304	64,437	+0.02(+0.34%)
Aug 26, 2004	6.261	6.283	6.231	6.283	50,348	+0.04(+0.69%)
Aug 25, 2004	6.231	6.248	6.213	6.239	47,808	+0.00(+0.07%)
Aug 24, 2004	6.226	6.235	6.218	6.235	58,201	+0.02(+0.28%)
Aug 23, 2004	6.192	6.218	6.183	6.218	68,132	+0.01(+0.21%)
Aug 20, 2004	6.213	6.235	6.205	6.205	26,329	-0.01(-0.21%)
Aug 19, 2004	6.196	6.218	6.196	6.218	47,346	+0.03(+0.42%)
Aug 18, 2004	6.174	6.200	6.174	6.192	125,640	+0.02(+0.35%)
Aug 17, 2004	6.166	6.174	6.144	6.170	59,356	+0.01(+0.14%)
Aug 16, 2004	6.140	6.161	6.131	6.161	71,827	+0.03(+0.42%)
Aug 13, 2004	6.148	6.166	6.131	6.135	39,031	-0.01(-0.14%)
Aug 12, 2004	6.135	6.144	6.109	6.144	33,026	-0.00(-0.07%)
Aug 11, 2004	6.118	6.148	6.114	6.148	81,297	+0.04(+0.64%)
Aug 10, 2004	6.148	6.174	6.109	6.109	107,857	-0.04(-0.63%)
Aug 09, 2004	6.140	6.148	6.127	6.148	44,805	-0.00(-0.07%)
Aug 06, 2004	6.131	6.192	6.131	6.153	156,358	+0.03(+0.50%)
Aug 05, 2004	6.083	6.131	6.083	6.122	46,191	+0.02(+0.28%)
Aug 04, 2004	6.105	6.114	6.096	6.105	35,567	-0.01(-0.14%)
Aug 03, 2004	6.105	6.114	6.105	6.114	54,044	+0.00(+0.07%)
Aug 02, 2004	6.109	6.122	6.092	6.109	97,464	+0.01(+0.14%)
Jul 30, 2004	6.083	6.109	6.083	6.101	30,948	+0.03(+0.50%)
Jul 29, 2004	6.079	6.101	6.070	6.070	29,793	-0.01(-0.14%)
Jul 28, 2004	6.088	6.096	6.062	6.079	63,051	-0.00(-0.07%)
Jul 27, 2004	6.088	6.105	6.062	6.083	46,422	+0.00(+0.00%)
Jul 26, 2004	6.122	6.127	6.083	6.083	86,378	-0.03(-0.57%)
Jul 23, 2004	6.075	6.118	6.075	6.118	15,936	+0.02(+0.36%)
Jul 22, 2004	6.062	6.096	6.062	6.096	33,257	+0.00(+0.07%)
Jul 21, 2004	6.105	6.109	6.062	6.092	77,139	-0.03(-0.57%)
Jul 20, 2004	6.140	6.144	6.101	6.127	40,648	-0.01(-0.14%)
Jul 19, 2004	6.157	6.157	6.135	6.135	43,189	-0.00(-0.07%)
Jul 16, 2004	6.118	6.140	6.114	6.140	46,884	-0.01(-0.21%)
Jul 15, 2004	6.131	6.153	6.127	6.153	50,810	+0.02(+0.35%)
Jul 14, 2004	6.140	6.144	6.131	6.131	56,815	-0.01(-0.21%)
Jul 13, 2004	6.127	6.148	6.127	6.144	21,248	+0.00(+0.00%)
Jul 12, 2004	6.122	6.148	6.122	6.144	57,970	+0.00(+0.07%)
Jul 09, 2004	6.148	6.157	6.122	6.140	31,179	-0.00(-0.07%)
Jul 08, 2004	6.135	6.148	6.109	6.144	47,577	+0.03(+0.42%)
Jul 07, 2004	6.044	6.118	6.040	6.118	76,677	+0.09(+1.51%)
Jul 06, 2004	6.027	6.062	6.010	6.027	63,051	+0.01(+0.14%)
Jul 02, 2004	5.979	6.057	5.979	6.018	48,270	+0.06(+1.02%)
Jul 01, 2004	5.953	5.966	5.940	5.958	34,874	+0.03(+0.58%)
Jun 30, 2004	5.932	5.949	5.906	5.923	26,098	+0.01(+0.15%)
Jun 29, 2004	5.923	5.953	5.915	5.915	26,098	-0.03(-0.44%)
Jun 28, 2004	5.949	5.958	5.919	5.940	74,368	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.923	5.936	23,557	+0.00(+0.00%)
Jun 24, 2004	5.966	5.966	5.928	5.936	32,103	-0.00(-0.07%)
Jun 23, 2004	5.953	5.958	5.936	5.940	27,252	-0.00(-0.07%)
Jun 22, 2004	5.953	5.962	5.936	5.945	59,587	-0.02(-0.36%)
Jun 21, 2004	5.940	5.966	5.940	5.966	32,103	+0.03(+0.44%)
Jun 18, 2004	5.949	5.953	5.923	5.940	43,881	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,088	-0.02(-0.29%)
Jun 16, 2004	5.958	5.966	5.932	5.936	30,486	+0.00(+0.00%)
Jun 15, 2004	5.962	5.962	5.915	5.936	48,962	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,564	-0.06(-1.01%)
Jun 10, 2004	5.979	5.984	5.975	5.979	23,095	+0.00(+0.07%)
Jun 09, 2004	5.945	5.979	5.932	5.975	69,287	+0.03(+0.44%)
Jun 08, 2004	5.945	5.979	5.936	5.949	78,525	-0.02(-0.29%)
Jun 07, 2004	5.966	5.971	5.936	5.966	33,950	+0.01(+0.22%)
Jun 04, 2004	5.958	5.966	5.932	5.953	27,252	+0.00(+0.07%)
Jun 03, 2004	5.966	5.966	5.932	5.949	35,336	+0.00(+0.00%)
Jun 02, 2004	5.971	5.975	5.923	5.949	72,751	-0.02(-0.29%)
Jun 01, 2004	5.975	5.975	5.919	5.966	64,668	-0.01(-0.14%)
May 28, 2004	5.971	5.975	5.945	5.975	37,646	+0.01(+0.15%)
May 27, 2004	5.958	5.966	5.940	5.966	20,324	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.871	5.958	102,776	+0.07(+1.18%)
May 25, 2004	5.910	5.910	5.854	5.889	97,233	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.871	49,886	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.780	5.845	42,958	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,716	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.689	5.759	104,854	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.663	5.689	95,616	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,680	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,896	+0.10(+1.75%)
May 13, 2004	5.720	5.728	5.694	5.698	49,886	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,992	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.676	5.728	279,920	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.676	84,299	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.702	133,724	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,456	-0.05(-0.89%)
May 05, 2004	5.845	5.863	5.815	5.815	114,092	-0.04(-0.67%)
May 04, 2004	5.850	5.858	5.806	5.854	150,122	+0.05(+0.82%)