BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.798	5.824	5.781	5.785	138,795	-0.03(-0.52%)
Apr 29, 2004	5.867	5.872	5.815	5.815	121,706	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,183	-0.02(-0.37%)
Apr 27, 2004	5.911	5.932	5.885	5.889	99,073	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.911	293,526	-0.06(-0.94%)
Apr 23, 2004	6.045	6.045	5.954	5.967	139,488	-0.08(-1.29%)
Apr 22, 2004	5.989	6.049	5.989	6.045	95,378	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.954	6.028	90,528	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,351	-0.10(-1.53%)
Apr 19, 2004	6.261	6.266	6.222	6.222	39,721	-0.03(-0.55%)
Apr 16, 2004	6.235	6.279	6.235	6.257	46,650	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,253	-0.00(-0.07%)
Apr 14, 2004	6.240	6.274	6.227	6.240	89,374	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,867	-0.04(-0.62%)
Apr 12, 2004	6.296	6.348	6.279	6.322	103,230	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.374	6.400	78,289	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.344	6.396	99,304	-0.07(-1.07%)
Apr 06, 2004	6.538	6.543	6.452	6.465	170,896	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.400	6.512	156,809	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.582	6.586	129,327	-0.06(-0.98%)
Apr 01, 2004	6.655	6.655	6.634	6.651	103,230	+0.03(+0.52%)
Mar 31, 2004	6.595	6.638	6.586	6.616	64,432	+0.02(+0.33%)
Mar 30, 2004	6.573	6.599	6.573	6.595	94,224	+0.02(+0.33%)
Mar 29, 2004	6.582	6.590	6.564	6.573	143,876	-0.01(-0.13%)
Mar 26, 2004	6.586	6.586	6.564	6.582	27,482	-0.00(-0.07%)
Mar 25, 2004	6.590	6.595	6.586	6.586	39,260	-0.00(-0.07%)
Mar 24, 2004	6.586	6.599	6.573	6.590	37,412	+0.02(+0.26%)
Mar 23, 2004	6.569	6.590	6.547	6.573	41,569	+0.00(+0.07%)
Mar 22, 2004	6.573	6.573	6.551	6.569	25,634	+0.01(+0.20%)
Mar 19, 2004	6.590	6.590	6.556	6.556	56,349	-0.03(-0.53%)
Mar 18, 2004	6.603	6.616	6.586	6.590	48,728	-0.02(-0.33%)
Mar 17, 2004	6.586	6.612	6.582	6.612	49,883	+0.03(+0.46%)
Mar 16, 2004	6.573	6.595	6.573	6.582	42,031	+0.02(+0.33%)
Mar 15, 2004	6.569	6.590	6.560	6.560	37,874	+0.00(+0.07%)
Mar 12, 2004	6.543	6.556	6.521	6.556	74,594	+0.02(+0.26%)
Mar 11, 2004	6.625	6.625	6.538	6.538	91,914	-0.08(-1.18%)
Mar 10, 2004	6.647	6.664	6.616	6.616	61,199	-0.03(-0.46%)
Mar 09, 2004	6.603	6.668	6.603	6.647	82,907	+0.05(+0.72%)
Mar 08, 2004	6.590	6.603	6.582	6.599	20,553	+0.01(+0.13%)
Mar 05, 2004	6.538	6.595	6.538	6.590	112,468	+0.06(+1.00%)
Mar 04, 2004	6.521	6.556	6.487	6.525	75,748	+0.03(+0.47%)
Mar 03, 2004	6.495	6.508	6.491	6.495	47,573	+0.00(+0.00%)
Mar 02, 2004	6.499	6.499	6.478	6.495	22,863	+0.00(+0.00%)
Mar 01, 2004	6.517	6.530	6.491	6.495	48,728	+0.01(+0.13%)
Feb 27, 2004	6.495	6.538	6.487	6.487	37,874	-0.05(-0.79%)
Feb 26, 2004	6.482	6.543	6.482	6.538	24,941	+0.06(+0.87%)
Feb 25, 2004	6.495	6.534	6.430	6.482	105,078	+0.01(+0.13%)
Feb 24, 2004	6.538	6.538	6.465	6.474	46,419	-0.04(-0.60%)
Feb 23, 2004	6.495	6.577	6.495	6.512	116,394	+0.02(+0.27%)
Feb 20, 2004	6.521	6.521	6.495	6.495	42,724	-0.03(-0.40%)
Feb 19, 2004	6.525	6.525	6.495	6.521	42,955	-0.00(-0.07%)
Feb 18, 2004	6.521	6.530	6.508	6.525	28,405	+0.01(+0.13%)
Feb 17, 2004	6.525	6.525	6.491	6.517	48,035	-0.00(-0.07%)
Feb 13, 2004	6.525	6.530	6.517	6.521	21,477	+0.00(+0.07%)
Feb 12, 2004	6.560	6.560	6.504	6.517	31,408	-0.04(-0.66%)
Feb 11, 2004	6.612	6.616	6.556	6.560	43,416	-0.02(-0.33%)
Feb 10, 2004	6.603	6.621	6.582	6.582	52,423	-0.01(-0.13%)
Feb 09, 2004	6.621	6.621	6.586	6.590	26,096	-0.02(-0.26%)
Feb 06, 2004	6.629	6.629	6.599	6.608	57,735	+0.00(+0.07%)
Feb 05, 2004	6.590	6.625	6.590	6.603	72,515	+0.03(+0.46%)
Feb 04, 2004	6.573	6.599	6.573	6.573	49,190	+0.01(+0.13%)
Feb 03, 2004	6.612	6.612	6.534	6.564	59,120	-0.03(-0.46%)
Feb 02, 2004	6.491	6.595	6.478	6.595	45,264	+0.13(+2.08%)
Jan 30, 2004	6.409	6.465	6.387	6.461	51,961	+0.08(+1.22%)
Jan 29, 2004	6.517	6.530	6.357	6.383	42,724	-0.11(-1.73%)
Jan 28, 2004	6.569	6.577	6.495	6.495	84,755	-0.04(-0.66%)
Jan 27, 2004	6.582	6.582	6.538	6.538	43,186	-0.04(-0.66%)
Jan 26, 2004	6.560	6.599	6.517	6.582	119,396	+0.02(+0.33%)
Jan 23, 2004	6.582	6.608	6.560	6.560	41,569	-0.03(-0.53%)
Jan 22, 2004	6.551	6.603	6.551	6.595	84,986	+0.06(+0.86%)
Jan 21, 2004	6.525	6.538	6.495	6.538	41,338	+0.03(+0.47%)
Jan 20, 2004	6.448	6.517	6.422	6.508	108,773	+0.02(+0.27%)
Jan 16, 2004	6.469	6.517	6.430	6.491	62,816	+0.02(+0.33%)
Jan 15, 2004	6.430	6.474	6.400	6.469	54,964	+0.04(+0.61%)
Jan 14, 2004	6.426	6.465	6.400	6.430	48,035	+0.03(+0.47%)
Jan 13, 2004	6.430	6.474	6.387	6.400	65,125	-0.04(-0.67%)
Jan 12, 2004	6.430	6.487	6.396	6.443	73,208	+0.03(+0.41%)
Jan 09, 2004	6.365	6.491	6.365	6.417	42,955	+0.06(+1.02%)
Jan 08, 2004	6.370	6.409	6.331	6.352	51,038	-0.00(-0.07%)
Jan 07, 2004	6.365	6.391	6.365	6.357	42,031	-0.03(-0.47%)
Jan 06, 2004	6.313	6.387	6.292	6.387	48,497	+0.08(+1.30%)
Jan 05, 2004	6.257	6.309	6.257	6.305	32,100	+0.05(+0.83%)
Jan 02, 2004	6.331	6.331	6.253	6.253	50,345	-0.06(-0.89%)
Dec 31, 2003	6.305	6.322	6.300	6.309	37,181	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,946	+0.02(+0.28%)
Dec 29, 2003	6.287	6.305	6.279	6.279	39,490	-0.01(-0.14%)
Dec 26, 2003	6.266	6.287	6.266	6.287	8,775	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,239	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,959	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,941	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,553	+0.00(+0.00%)
Dec 18, 2003	6.188	6.231	6.188	6.222	51,499	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,683	-0.03(-0.56%)
Dec 16, 2003	6.292	6.292	6.257	6.214	48,035	-0.06(-1.03%)
Dec 15, 2003	6.292	6.292	6.292	6.279	15,242	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,349	+0.08(+1.32%)
Dec 11, 2003	6.240	6.240	6.205	6.218	21,015	-0.04(-0.69%)
Dec 10, 2003	6.266	6.266	6.244	6.261	29,098	-0.01(-0.21%)
Dec 09, 2003	6.279	6.296	6.274	6.274	31,408	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.227	6.235	44,571	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.318	66,972	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.305	56,811	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,795	+0.00(+0.07%)
Dec 02, 2003	6.188	6.188	6.153	6.227	40,414	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.188	6.153	73,901	-0.08(-1.25%)
Nov 28, 2003	6.214	6.240	6.214	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.214	6.214	6.214	6.214	10,161	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.201	42,724	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.149	6.170	38,105	+0.03(+0.49%)
Nov 21, 2003	6.157	6.162	6.140	6.140	28,636	-0.02(-0.28%)
Nov 20, 2003	6.149	6.149	6.149	6.157	12,701	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,163	+0.01(+0.21%)
Nov 18, 2003	6.149	6.149	6.118	6.131	30,022	-0.03(-0.42%)
Nov 17, 2003	6.162	6.162	6.127	6.157	36,257	+0.03(+0.42%)
Nov 14, 2003	6.136	6.140	6.110	6.131	23,556	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.097	6.118	40,876	-0.03(-0.49%)
Nov 12, 2003	6.149	6.149	6.118	6.149	39,260	-0.01(-0.21%)
Nov 11, 2003	6.166	6.175	6.157	6.162	54,040	-0.03(-0.49%)
Nov 10, 2003	6.214	6.214	6.192	6.192	18,937	-0.01(-0.14%)
Nov 07, 2003	6.201	6.201	6.201	6.201	30,715	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.227	6.227	27,712	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.240	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.266	6.266	6.248	6.248	27,943	+0.06(+0.98%)
Nov 03, 2003	6.188	6.188	6.188	6.188	48,266	+0.02(+0.28%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,082	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,015	-0.01(-0.21%)
Oct 29, 2003	6.179	6.201	6.153	6.179	56,349	+0.03(+0.49%)
Oct 28, 2003	6.140	6.188	6.140	6.149	43,186	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,089	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,015	-0.00(-0.07%)
Oct 23, 2003	6.166	6.188	6.131	6.136	57,966	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,726	+0.00(+0.07%)
Oct 21, 2003	6.110	6.127	6.110	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.058	6.140	6.058	6.097	32,793	+0.06(+1.08%)
Oct 17, 2003	6.032	6.040	6.032	6.032	24,941	-0.05(-0.85%)
Oct 16, 2003	6.032	6.079	6.032	6.084	20,091	+0.04(+0.64%)
Oct 15, 2003	6.040	6.045	6.040	6.045	14,318	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.045	6.049	15,242	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.058	6.075	9,930	+0.01(+0.14%)
Oct 10, 2003	6.084	6.144	6.066	6.066	77,827	-0.06(-1.06%)
Oct 09, 2003	6.105	6.149	6.105	6.131	37,181	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,479	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,114	+0.01(+0.21%)
Oct 06, 2003	6.062	6.084	6.062	6.075	53,578	+0.01(+0.21%)
Oct 03, 2003	6.066	6.084	6.045	6.062	40,183	-0.01(-0.14%)
Oct 02, 2003	6.058	6.071	6.058	6.071	14,318	-0.00(-0.07%)
Oct 01, 2003	6.079	6.079	6.066	6.075	47,804	+0.02(+0.36%)
Sep 30, 2003	6.036	6.079	6.023	6.053	41,338	+0.02(+0.36%)
Sep 29, 2003	6.032	6.032	6.015	6.032	24,710	-0.01(-0.14%)
Sep 26, 2003	6.002	6.028	5.989	6.040	40,414	+0.03(+0.50%)
Sep 25, 2003	5.976	6.010	5.967	6.010	61,199	+0.05(+0.87%)
Sep 24, 2003	5.980	5.980	5.958	5.958	16,627	-0.01(-0.15%)
Sep 23, 2003	5.945	5.967	5.945	5.967	34,179	+0.02(+0.36%)
Sep 22, 2003	5.958	5.967	5.945	5.945	22,170	-0.03(-0.58%)
Sep 19, 2003	5.976	5.976	5.945	5.980	35,564	+0.00(+0.07%)
Sep 18, 2003	5.976	5.976	5.976	5.976	0	+0.01(+0.15%)
Sep 17, 2003	5.976	5.976	5.945	5.967	31,638	+0.01(+0.22%)
Sep 16, 2003	5.971	5.971	5.945	5.954	14,087	-0.02(-0.29%)
Sep 15, 2003	5.971	5.971	5.954	5.971	6,235	+0.01(+0.22%)
Sep 12, 2003	5.980	5.989	5.945	5.958	72,977	-0.02(-0.36%)
Sep 11, 2003	6.010	6.015	5.958	5.980	26,327	-0.04(-0.65%)
Sep 10, 2003	6.049	6.053	5.976	6.019	49,421	+0.00(+0.00%)
Sep 09, 2003	6.053	6.053	6.019	6.019	17,089	-0.03(-0.50%)
Sep 08, 2003	6.040	6.049	6.002	6.049	66,280	+0.03(+0.43%)
Sep 05, 2003	5.993	6.028	5.993	6.023	64,201	+0.05(+0.87%)
Sep 04, 2003	5.885	5.976	5.872	5.971	131,405	+0.11(+1.85%)
Sep 03, 2003	5.889	5.919	5.863	5.863	40,645	-0.02(-0.37%)
Sep 02, 2003	5.898	5.902	5.859	5.885	30,946	+0.00(+0.07%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,163	+0.00(+0.00%)
Aug 28, 2003	5.885	5.898	5.854	5.880	34,872	-0.00(-0.07%)
Aug 27, 2003	5.846	5.893	5.820	5.885	64,663	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.846	60,506	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.872	5.872	10,392	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,856	-0.02(-0.29%)
Aug 21, 2003	5.919	5.924	5.893	5.893	19,860	+0.00(+0.07%)
Aug 20, 2003	5.889	5.911	5.885	5.889	51,499	+0.02(+0.37%)
Aug 19, 2003	5.846	5.885	5.846	5.867	39,721	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,013	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,022	+0.07(+1.27%)
Aug 14, 2003	5.859	5.863	5.807	5.807	75,979	-0.04(-0.74%)
Aug 13, 2003	5.993	5.993	5.833	5.850	86,833	-0.13(-2.24%)
Aug 12, 2003	6.028	6.053	5.984	5.984	43,186	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,416	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.006	6.053	52,885	-0.01(-0.21%)
Aug 07, 2003	6.019	6.079	6.019	6.066	51,961	+0.07(+1.16%)
Aug 06, 2003	5.911	6.032	5.911	5.997	94,454	+0.10(+1.69%)
Aug 05, 2003	5.902	5.937	5.889	5.898	71,591	+0.01(+0.15%)
Aug 04, 2003	5.898	5.898	5.815	5.889	62,123	-0.02(-0.37%)
Aug 01, 2003	5.932	5.954	5.911	5.911	31,408	-0.00(-0.07%)
Jul 31, 2003	6.010	6.032	5.872	5.915	107,618	-0.07(-1.23%)
Jul 30, 2003	6.032	6.032	5.963	5.989	77,365	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.980	6.010	62,816	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.028	6.062	148,726	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.227	49,883	+0.00(+0.07%)
Jul 24, 2003	6.188	6.222	6.153	6.222	74,363	+0.00(+0.07%)
Jul 23, 2003	6.162	6.218	6.162	6.218	90,298	+0.05(+0.77%)
Jul 22, 2003	6.179	6.188	6.131	6.170	44,802	+0.03(+0.49%)
Jul 21, 2003	6.222	6.227	6.140	6.140	42,262	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,784	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.227	40,183	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.227	6.240	46,881	-0.10(-1.57%)
Jul 15, 2003	6.387	6.387	6.331	6.339	84,293	-0.03(-0.41%)
Jul 14, 2003	6.426	6.426	6.365	6.365	67,665	-0.06(-0.94%)
Jul 11, 2003	6.409	6.430	6.352	6.426	23,556	+0.02(+0.27%)
Jul 10, 2003	6.417	6.426	6.387	6.409	38,798	+0.02(+0.34%)
Jul 09, 2003	6.387	6.409	6.374	6.387	29,791	+0.00(+0.07%)
Jul 08, 2003	6.365	6.396	6.344	6.383	69,282	+0.04(+0.68%)
Jul 07, 2003	6.413	6.413	6.339	6.339	55,425	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.383	42,955	-0.00(-0.07%)
Jul 02, 2003	6.365	6.396	6.365	6.387	81,291	+0.05(+0.75%)
Jul 01, 2003	6.387	6.391	6.331	6.339	104,385	+0.00(+0.00%)
Jun 30, 2003	6.352	6.383	6.300	6.339	89,836	+0.03(+0.48%)
Jun 27, 2003	6.326	6.344	6.300	6.309	31,638	-0.01(-0.21%)
Jun 26, 2003	6.292	6.357	6.292	6.322	61,199	+0.02(+0.34%)
Jun 25, 2003	6.344	6.383	6.300	6.300	48,728	+0.02(+0.28%)
Jun 24, 2003	6.352	6.352	6.283	6.283	25,865	-0.06(-0.96%)
Jun 23, 2003	6.279	6.361	6.244	6.344	116,625	+0.07(+1.17%)
Jun 20, 2003	6.313	6.313	6.257	6.270	24,479	-0.02(-0.34%)
Jun 19, 2003	6.326	6.326	6.266	6.292	32,562	-0.03(-0.48%)
Jun 18, 2003	6.344	6.344	6.300	6.322	76,903	-0.02(-0.34%)
Jun 17, 2003	6.357	6.361	6.283	6.344	64,432	-0.02(-0.27%)
Jun 16, 2003	6.331	6.370	6.283	6.361	63,739	+0.06(+0.96%)
Jun 13, 2003	6.266	6.348	6.266	6.300	85,679	+0.04(+0.62%)
Jun 12, 2003	6.240	6.270	6.231	6.261	52,423	-0.05(-0.82%)
Jun 11, 2003	6.257	6.313	6.253	6.313	87,757	+0.06(+0.90%)
Jun 10, 2003	6.261	6.266	6.218	6.257	61,892	-0.00(-0.07%)
Jun 09, 2003	6.270	6.270	6.227	6.261	83,831	-0.02(-0.28%)
Jun 06, 2003	6.279	6.283	6.257	6.279	33,024	-0.01(-0.14%)
Jun 05, 2003	6.253	6.300	6.240	6.287	65,125	+0.01(+0.21%)
Jun 04, 2003	6.257	6.279	6.231	6.274	73,208	+0.02(+0.35%)
Jun 03, 2003	6.266	6.270	6.240	6.253	54,502	-0.03(-0.41%)
Jun 02, 2003	6.296	6.305	6.266	6.279	41,338	-0.02(-0.34%)
May 30, 2003	6.300	6.322	6.292	6.300	51,961	+0.01(+0.14%)
May 29, 2003	6.300	6.300	6.283	6.292	16,627	-0.01(-0.14%)
May 28, 2003	6.292	6.300	6.231	6.300	51,499	+0.01(+0.14%)
May 27, 2003	6.274	6.292	6.231	6.292	47,342	+0.02(+0.35%)
May 23, 2003	6.235	6.274	6.231	6.270	9,006	+0.00(+0.07%)
May 22, 2003	6.227	6.274	6.222	6.266	24,017	+0.02(+0.28%)
May 21, 2003	6.227	6.274	6.218	6.248	65,356	-0.01(-0.21%)
May 20, 2003	6.218	6.283	6.218	6.261	48,959	+0.01(+0.14%)
May 19, 2003	6.266	6.279	6.235	6.253	36,026	-0.03(-0.55%)
May 16, 2003	6.244	6.287	6.222	6.287	37,181	+0.04(+0.69%)
May 15, 2003	6.149	6.253	6.149	6.244	49,883	+0.05(+0.84%)
May 14, 2003	6.127	6.192	6.123	6.192	60,506	+0.06(+1.06%)
May 13, 2003	6.105	6.127	6.075	6.127	54,271	+0.02(+0.35%)
May 12, 2003	6.084	6.127	6.066	6.105	37,643	+0.03(+0.50%)
May 09, 2003	6.062	6.105	6.062	6.075	18,244	-0.04(-0.64%)
May 08, 2003	6.062	6.114	6.053	6.114	13,856	+0.06(+1.00%)
May 07, 2003	6.084	6.088	6.053	6.053	15,704	-0.03(-0.50%)
May 06, 2003	6.062	6.088	6.049	6.084	31,869	+0.03(+0.43%)
May 05, 2003	6.049	6.058	6.028	6.058	30,484	+0.01(+0.14%)
May 02, 2003	6.049	6.049	6.023	6.049	15,704	+0.01(+0.14%)