BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.798	6.928	6.790	6.864	39,077	+0.08(+1.17%)
Apr 29, 2008	6.855	6.868	6.785	6.785	101,870	-0.08(-1.14%)
Apr 28, 2008	6.885	6.885	6.850	6.863	19,038	-0.01(-0.13%)
Apr 25, 2008	6.885	6.898	6.855	6.872	38,798	+0.01(+0.13%)
Apr 24, 2008	6.885	6.902	6.859	6.863	33,468	-0.03(-0.44%)
Apr 23, 2008	6.876	6.894	6.855	6.894	53,301	+0.03(+0.51%)
Apr 22, 2008	6.859	6.867	6.850	6.859	33,435	-0.00(-0.06%)
Apr 21, 2008	6.872	6.894	6.850	6.863	42,493	-0.02(-0.25%)
Apr 18, 2008	6.924	6.924	6.863	6.881	108,542	-0.02(-0.25%)
Apr 17, 2008	6.863	6.898	6.842	6.898	51,195	+0.08(+1.21%)
Apr 16, 2008	6.842	6.846	6.785	6.816	65,506	-0.03(-0.51%)
Apr 15, 2008	6.868	6.872	6.803	6.850	66,395	+0.01(+0.13%)
Apr 14, 2008	6.842	6.850	6.820	6.842	28,904	-0.01(-0.13%)
Apr 11, 2008	6.885	6.885	6.824	6.850	52,206	-0.05(-0.69%)
Apr 10, 2008	6.889	6.915	6.859	6.898	93,981	+0.00(+0.06%)
Apr 09, 2008	6.937	6.954	6.824	6.894	163,808	-0.04(-0.62%)
Apr 08, 2008	6.971	6.997	6.937	6.937	52,423	-0.04(-0.56%)
Apr 07, 2008	7.006	7.028	6.967	6.976	50,576	-0.01(-0.19%)
Apr 04, 2008	6.928	6.989	6.928	6.989	21,246	+0.04(+0.56%)
Apr 03, 2008	6.950	6.958	6.915	6.950	89,836	+0.02(+0.25%)
Apr 02, 2008	6.928	6.958	6.915	6.933	68,277	+0.00(+0.06%)
Apr 01, 2008	6.885	6.949	6.885	6.928	47,319	+0.02(+0.25%)
Mar 31, 2008	6.907	6.911	6.850	6.911	88,450	+0.06(+0.88%)
Mar 28, 2008	6.885	6.885	6.850	6.850	53,116	-0.01(-0.19%)
Mar 27, 2008	6.820	6.885	6.803	6.863	77,596	+0.10(+1.54%)
Mar 26, 2008	6.798	6.803	6.733	6.759	55,425	-0.01(-0.19%)
Mar 25, 2008	6.716	6.772	6.686	6.772	78,289	+0.06(+0.84%)
Mar 24, 2008	6.673	6.746	6.673	6.716	82,446	+0.03(+0.45%)
Mar 21, 2008	6.625	6.738	6.612	6.686	96,995	+0.00(+0.00%)
Mar 20, 2008	6.625	6.738	6.612	6.686	96,995	+0.07(+1.05%)
Mar 19, 2008	6.694	6.694	6.616	6.616	108,311	-0.09(-1.36%)
Mar 18, 2008	6.876	6.876	6.686	6.707	303,918	+0.03(+0.45%)
Mar 17, 2008	6.798	6.798	6.668	6.677	108,627	-0.04(-0.64%)
Mar 14, 2008	6.738	6.738	6.699	6.720	60,044	-0.02(-0.32%)
Mar 13, 2008	6.755	6.764	6.738	6.742	82,215	+0.00(+0.00%)
Mar 12, 2008	6.712	6.837	6.694	6.742	234,137	-0.06(-0.89%)
Mar 11, 2008	6.863	6.868	6.764	6.803	285,674	+0.03(+0.38%)
Mar 10, 2008	6.863	6.907	6.777	6.777	196,427	+0.06(+0.97%)
Mar 07, 2008	6.681	6.733	6.655	6.712	94,224	+0.00(+0.00%)
Mar 06, 2008	6.712	6.811	6.651	6.712	98,524	-0.00(-0.06%)
Mar 05, 2008	6.651	6.777	6.634	6.716	222,165	+0.07(+1.04%)
Mar 04, 2008	6.907	6.907	6.616	6.647	240,525	-0.07(-1.03%)
Mar 03, 2008	6.660	6.807	6.629	6.716	465,106	+0.16(+2.44%)
Feb 29, 2008	6.729	6.729	6.534	6.556	276,840	-0.18(-2.70%)
Feb 28, 2008	6.885	6.885	6.716	6.738	170,665	-0.10(-1.39%)
Feb 27, 2008	6.924	6.967	6.833	6.833	222,396	-0.10(-1.38%)
Feb 26, 2008	6.971	7.007	6.898	6.928	188,951	-0.05(-0.75%)
Feb 25, 2008	6.924	6.989	6.846	6.981	193,990	+0.08(+1.20%)
Feb 22, 2008	7.023	7.071	6.794	6.898	274,589	-0.13(-1.91%)
Feb 21, 2008	7.123	7.123	6.993	7.032	184,060	-0.09(-1.28%)
Feb 20, 2008	7.201	7.201	7.062	7.123	202,073	-0.05(-0.72%)
Feb 19, 2008	7.145	7.188	7.106	7.175	220,029	+0.01(+0.18%)
Feb 18, 2008	7.062	7.162	6.928	7.162	0	+0.00(+0.00%)
Feb 15, 2008	7.062	7.162	6.928	7.162	533,707	+0.03(+0.45%)
Feb 14, 2008	7.266	7.340	7.101	7.130	704,578	-0.14(-1.87%)
Feb 13, 2008	7.357	7.448	7.266	7.266	1,001,502	-0.07(-0.94%)
Feb 12, 2008	7.088	7.383	7.088	7.335	613,996	+0.28(+3.99%)
Feb 11, 2008	7.032	7.088	7.032	7.054	63,508	+0.00(+0.06%)
Feb 08, 2008	6.963	7.084	6.958	7.049	107,387	+0.06(+0.80%)
Feb 07, 2008	7.002	7.023	6.984	6.993	45,957	+0.00(+0.00%)
Feb 06, 2008	6.997	7.010	6.971	6.993	36,026	+0.03(+0.43%)
Feb 05, 2008	6.963	6.971	6.950	6.963	44,802	+0.02(+0.31%)
Feb 04, 2008	6.885	6.963	6.885	6.941	64,201	-0.01(-0.12%)
Feb 01, 2008	7.015	7.045	6.920	6.950	125,401	-0.02(-0.31%)
Jan 31, 2008	7.015	7.015	6.958	6.971	26,096	-0.02(-0.31%)
Jan 30, 2008	6.933	6.993	6.933	6.993	53,645	+0.06(+0.87%)
Jan 29, 2008	6.868	6.950	6.868	6.933	38,793	+0.06(+0.92%)
Jan 28, 2008	6.881	6.885	6.842	6.869	65,476	-0.01(-0.16%)
Jan 25, 2008	6.911	6.915	6.837	6.881	33,948	-0.04(-0.56%)
Jan 24, 2008	6.863	6.920	6.816	6.920	153,345	+0.06(+0.82%)
Jan 23, 2008	6.733	6.863	6.716	6.863	87,988	+0.16(+2.39%)
Jan 22, 2008	6.512	6.703	6.495	6.703	102,076	+0.11(+1.64%)
Jan 21, 2008	6.673	6.681	6.556	6.595	0	+0.00(+0.00%)
Jan 18, 2008	6.673	6.681	6.556	6.595	155,816	-0.07(-1.10%)
Jan 17, 2008	6.703	6.707	6.625	6.668	111,544	-0.05(-0.71%)
Jan 16, 2008	6.699	6.732	6.690	6.716	109,235	+0.03(+0.39%)
Jan 15, 2008	6.616	6.690	6.608	6.690	118,472	+0.07(+1.11%)
Jan 14, 2008	6.582	6.616	6.560	6.616	73,439	+0.06(+0.92%)
Jan 11, 2008	6.495	6.560	6.495	6.556	79,905	+0.05(+0.80%)
Jan 10, 2008	6.487	6.530	6.487	6.504	164,892	+0.02(+0.33%)
Jan 09, 2008	6.461	6.517	6.461	6.482	136,839	+0.01(+0.13%)
Jan 08, 2008	6.430	6.482	6.430	6.474	73,208	+0.02(+0.34%)
Jan 07, 2008	6.487	6.495	6.452	6.452	99,766	+0.01(+0.20%)
Jan 04, 2008	6.383	6.452	6.383	6.439	93,300	+0.06(+0.95%)
Jan 03, 2008	6.283	6.387	6.283	6.378	103,923	+0.10(+1.52%)
Jan 02, 2008	6.305	6.309	6.266	6.283	136,227	-0.01(-0.14%)
Jan 01, 2008	6.214	6.300	6.196	6.292	0	+0.00(+0.00%)
Dec 31, 2007	6.214	6.300	6.196	6.292	260,575	+0.09(+1.47%)
Dec 28, 2007	6.136	6.209	6.114	6.201	197,454	+0.09(+1.42%)
Dec 27, 2007	6.231	6.248	6.110	6.114	324,040	-0.01(-0.21%)
Dec 26, 2007	6.136	6.162	6.101	6.127	190,295	-0.02(-0.35%)
Dec 24, 2007	6.127	6.153	6.110	6.149	107,618	+0.02(+0.35%)
Dec 21, 2007	6.188	6.188	6.105	6.127	278,977	-0.08(-1.32%)
Dec 20, 2007	6.283	6.313	6.205	6.209	265,351	-0.11(-1.78%)
Dec 19, 2007	6.370	6.413	6.283	6.322	186,600	-0.08(-1.22%)
Dec 18, 2007	6.391	6.439	6.387	6.400	145,031	-0.04(-0.67%)
Dec 17, 2007	6.491	6.538	6.404	6.443	66,280	-0.07(-1.06%)
Dec 14, 2007	6.525	6.534	6.465	6.512	83,369	-0.03(-0.53%)
Dec 13, 2007	6.625	6.638	6.547	6.547	168,587	-0.12(-1.75%)
Dec 12, 2007	6.625	6.668	6.625	6.664	57,966	+0.01(+0.20%)
Dec 11, 2007	6.677	6.677	6.642	6.651	58,197	+0.00(+0.00%)
Dec 10, 2007	6.647	6.668	6.625	6.651	57,042	+0.01(+0.20%)
Dec 07, 2007	6.703	6.703	6.638	6.638	112,930	-0.06(-0.97%)
Dec 06, 2007	6.703	6.703	6.638	6.703	122,629	-0.00(-0.06%)
Dec 05, 2007	6.647	6.707	6.634	6.707	53,578	+0.06(+0.98%)
Dec 04, 2007	6.703	6.712	6.625	6.642	53,578	-0.03(-0.52%)
Dec 03, 2007	6.729	6.733	6.642	6.677	80,829	-0.01(-0.19%)
Nov 30, 2007	6.690	6.820	6.681	6.690	63,277	+0.03(+0.46%)
Nov 29, 2007	6.586	6.660	6.564	6.660	62,354	+0.10(+1.52%)
Nov 28, 2007	6.404	6.599	6.404	6.560	91,683	+0.12(+1.88%)
Nov 27, 2007	6.430	6.448	6.404	6.439	143,183	+0.00(+0.07%)
Nov 26, 2007	6.409	6.439	6.374	6.435	69,975	+0.02(+0.27%)
Nov 23, 2007	6.383	6.426	6.383	6.417	28,174	+0.00(+0.07%)
Nov 21, 2007	6.326	6.430	6.309	6.413	89,605	+0.04(+0.61%)
Nov 20, 2007	6.495	6.495	6.274	6.374	138,564	-0.03(-0.47%)
Nov 19, 2007	6.305	6.404	6.274	6.404	140,181	+0.13(+2.06%)
Nov 16, 2007	6.296	6.365	6.274	6.274	101,152	-0.05(-0.75%)
Nov 15, 2007	6.322	6.361	6.292	6.322	155,885	-0.06(-0.95%)
Nov 14, 2007	6.495	6.495	6.365	6.383	97,457	-0.10(-1.60%)
Nov 13, 2007	6.582	6.625	6.487	6.487	85,910	-0.17(-2.54%)
Nov 12, 2007	6.590	6.655	6.590	6.655	56,580	+0.04(+0.59%)
Nov 09, 2007	6.655	6.655	6.560	6.616	115,470	-0.04(-0.59%)
Nov 08, 2007	6.452	6.738	6.452	6.655	113,623	-0.06(-0.84%)
Nov 07, 2007	6.777	6.784	6.712	6.712	113,161	-0.09(-1.27%)
Nov 06, 2007	6.746	6.824	6.742	6.798	95,147	+0.03(+0.51%)
Nov 05, 2007	6.699	6.863	6.699	6.764	105,773	-0.13(-1.88%)
Nov 02, 2007	7.023	7.028	6.863	6.894	62,354	-0.11(-1.61%)
Nov 01, 2007	7.093	7.093	6.950	7.006	85,910	-0.07(-1.04%)
Oct 31, 2007	7.171	7.188	7.023	7.080	59,120	-0.09(-1.21%)
Oct 30, 2007	7.188	7.188	7.149	7.166	8,544	-0.03(-0.36%)
Oct 29, 2007	7.231	7.231	7.132	7.192	21,708	-0.03(-0.48%)
Oct 26, 2007	7.210	7.227	7.123	7.227	15,934	+0.06(+0.85%)
Oct 25, 2007	7.210	7.257	7.166	7.166	29,791	-0.04(-0.54%)
Oct 24, 2007	7.153	7.214	7.075	7.205	42,031	+0.09(+1.22%)
Oct 23, 2007	7.075	7.119	7.075	7.119	39,260	+0.04(+0.61%)
Oct 22, 2007	7.036	7.153	7.015	7.075	69,051	+0.05(+0.68%)
Oct 19, 2007	7.023	7.036	6.984	7.028	42,724	+0.01(+0.12%)
Oct 18, 2007	6.954	7.019	6.954	7.019	62,123	+0.09(+1.25%)
Oct 17, 2007	6.928	7.015	6.907	6.933	89,836	+0.00(+0.06%)
Oct 16, 2007	7.015	7.058	6.928	6.928	76,441	-0.10(-1.48%)
Oct 15, 2007	7.080	7.084	6.997	7.032	53,578	-0.06(-0.79%)
Oct 12, 2007	7.110	7.153	7.080	7.088	35,103	-0.03(-0.37%)
Oct 11, 2007	7.123	7.179	7.106	7.114	40,183	-0.03(-0.48%)
Oct 10, 2007	7.145	7.175	7.127	7.149	54,040	-0.01(-0.09%)
Oct 09, 2007	7.188	7.188	7.145	7.155	86,602	-0.04(-0.51%)
Oct 08, 2007	7.201	7.201	7.153	7.192	63,046	+0.00(+0.06%)
Oct 05, 2007	7.184	7.210	7.110	7.188	65,125	-0.02(-0.24%)
Oct 04, 2007	7.188	7.227	7.179	7.205	29,098	+0.04(+0.54%)
Oct 03, 2007	7.188	7.223	7.166	7.166	41,569	-0.01(-0.18%)
Oct 02, 2007	7.210	7.210	7.123	7.179	102,307	-0.01(-0.12%)
Oct 01, 2007	7.223	7.236	7.145	7.188	19,399	-0.02(-0.30%)
Sep 28, 2007	7.227	7.231	7.188	7.210	33,255	-0.03(-0.36%)
Sep 27, 2007	7.058	7.249	7.058	7.236	54,271	+0.20(+2.83%)
Sep 26, 2007	7.071	7.093	7.006	7.036	25,865	-0.01(-0.12%)
Sep 25, 2007	7.071	7.110	6.993	7.045	38,105	-0.04(-0.55%)
Sep 24, 2007	7.119	7.119	7.032	7.084	32,562	-0.03(-0.49%)
Sep 21, 2007	7.097	7.140	7.028	7.119	63,277	+0.03(+0.49%)
Sep 20, 2007	7.075	7.101	7.045	7.084	38,336	-0.03(-0.49%)
Sep 19, 2007	7.188	7.192	7.084	7.119	84,293	-0.05(-0.67%)
Sep 18, 2007	7.084	7.186	7.084	7.166	63,739	+0.10(+1.47%)
Sep 17, 2007	7.045	7.088	7.041	7.062	37,874	-0.04(-0.55%)
Sep 14, 2007	7.101	7.145	7.080	7.101	47,342	-0.06(-0.91%)
Sep 13, 2007	7.266	7.266	7.153	7.166	27,943	-0.12(-1.61%)
Sep 12, 2007	7.361	7.366	7.262	7.283	75,517	-0.08(-1.06%)
Sep 11, 2007	7.348	7.374	7.331	7.361	45,726	+0.06(+0.77%)
Sep 10, 2007	7.240	7.335	7.240	7.305	43,878	+0.09(+1.20%)
Sep 07, 2007	7.162	7.240	7.153	7.218	39,490	+0.05(+0.73%)
Sep 06, 2007	7.101	7.175	7.101	7.166	41,800	+0.05(+0.73%)
Sep 05, 2007	7.088	7.119	7.045	7.114	86,141	-0.01(-0.12%)
Sep 04, 2007	7.101	7.145	7.097	7.123	29,791	+0.05(+0.69%)
Aug 31, 2007	7.049	7.136	7.032	7.075	34,410	+0.06(+0.85%)
Aug 30, 2007	6.967	7.058	6.911	7.015	29,791	+0.04(+0.56%)
Aug 29, 2007	6.920	7.054	6.920	6.976	85,217	+0.03(+0.50%)
Aug 28, 2007	6.993	6.993	6.941	6.941	30,946	-0.05(-0.74%)
Aug 27, 2007	6.902	7.088	6.876	6.993	162,351	+0.10(+1.38%)
Aug 24, 2007	6.928	6.945	6.889	6.898	56,811	-0.02(-0.25%)
Aug 23, 2007	6.902	6.937	6.881	6.915	79,905	+0.00(+0.06%)
Aug 22, 2007	6.798	6.915	6.790	6.911	96,071	+0.09(+1.33%)
Aug 21, 2007	6.603	6.820	6.603	6.820	168,587	+0.22(+3.28%)
Aug 20, 2007	6.577	6.603	6.556	6.603	98,842	+0.02(+0.33%)
Aug 17, 2007	6.266	6.582	6.266	6.582	109,466	+0.40(+6.52%)
Aug 16, 2007	6.582	6.582	6.058	6.179	320,315	-0.43(-6.55%)
Aug 15, 2007	6.863	6.878	6.612	6.612	213,851	-0.29(-4.26%)
Aug 14, 2007	7.010	7.023	6.907	6.907	57,735	-0.13(-1.85%)
Aug 13, 2007	7.010	7.041	7.010	7.036	26,327	-0.02(-0.25%)
Aug 10, 2007	7.123	7.123	7.028	7.054	42,262	-0.10(-1.39%)
Aug 09, 2007	7.158	7.158	7.114	7.153	33,948	+0.00(+0.00%)
Aug 08, 2007	7.179	7.188	7.123	7.153	56,811	-0.05(-0.72%)
Aug 07, 2007	7.210	7.223	7.171	7.205	16,627	-0.03(-0.36%)
Aug 06, 2007	7.218	7.231	7.192	7.231	25,172	+0.02(+0.28%)
Aug 03, 2007	7.231	7.231	7.210	7.211	11,547	-0.02(-0.28%)
Aug 02, 2007	7.188	7.244	7.162	7.231	108,080	+0.05(+0.66%)
Aug 01, 2007	7.205	7.205	7.145	7.184	29,560	-0.02(-0.30%)
Jul 31, 2007	7.231	7.253	7.184	7.205	42,724	+0.01(+0.18%)
Jul 30, 2007	7.166	7.214	7.145	7.192	48,497	+0.03(+0.42%)
Jul 27, 2007	7.088	7.162	7.023	7.162	50,114	+0.13(+1.78%)
Jul 26, 2007	7.153	7.166	6.928	7.036	163,044	-0.14(-1.93%)
Jul 25, 2007	7.149	7.188	7.149	7.175	36,488	+0.02(+0.30%)
Jul 24, 2007	7.240	7.240	7.149	7.153	60,737	-0.06(-0.84%)
Jul 23, 2007	7.197	7.253	7.184	7.214	51,038	+0.02(+0.30%)
Jul 20, 2007	7.210	7.218	7.192	7.192	10,161	+0.00(+0.00%)
Jul 19, 2007	7.175	7.249	7.175	7.192	64,894	-0.03(-0.36%)
Jul 18, 2007	7.253	7.266	7.214	7.218	34,872	-0.04(-0.60%)
Jul 17, 2007	7.262	7.262	7.227	7.262	48,959	+0.02(+0.24%)
Jul 16, 2007	7.205	7.249	7.201	7.244	33,255	+0.03(+0.36%)
Jul 13, 2007	7.244	7.270	7.205	7.218	71,822	-0.04(-0.60%)
Jul 12, 2007	7.309	7.309	7.257	7.262	60,275	-0.06(-0.83%)
Jul 11, 2007	7.296	7.335	7.296	7.322	76,441	+0.01(+0.18%)
Jul 10, 2007	7.283	7.335	7.279	7.309	45,495	+0.04(+0.54%)
Jul 09, 2007	7.240	7.270	7.231	7.270	46,419	+0.03(+0.48%)
Jul 06, 2007	7.244	7.270	7.236	7.236	61,430	-0.03(-0.36%)
Jul 05, 2007	7.327	7.331	7.262	7.262	42,955	-0.07(-0.95%)
Jul 03, 2007	7.327	7.378	7.301	7.331	60,044	+0.01(+0.18%)
Jul 02, 2007	7.275	7.335	7.275	7.318	103,461	+0.03(+0.42%)
Jun 29, 2007	7.214	7.296	7.214	7.288	73,901	+0.09(+1.20%)
Jun 28, 2007	7.188	7.231	7.188	7.201	29,329	+0.01(+0.12%)
Jun 27, 2007	7.166	7.205	7.162	7.192	98,611	+0.01(+0.18%)
Jun 26, 2007	7.175	7.197	7.162	7.179	44,571	+0.01(+0.18%)
Jun 25, 2007	7.153	7.210	7.149	7.166	81,060	+0.01(+0.12%)
Jun 22, 2007	7.179	7.214	7.145	7.158	41,107	-0.01(-0.18%)
Jun 21, 2007	7.097	7.210	7.097	7.171	269,739	+0.09(+1.22%)
Jun 20, 2007	7.149	7.162	7.080	7.084	109,004	-0.08(-1.15%)
Jun 19, 2007	7.171	7.205	7.114	7.166	137,871	+0.00(+0.00%)
Jun 18, 2007	7.218	7.244	7.145	7.166	115,932	-0.04(-0.54%)
Jun 15, 2007	7.197	7.210	7.149	7.205	65,587	+0.04(+0.60%)
Jun 14, 2007	7.231	7.231	7.101	7.162	71,822	+0.07(+1.04%)
Jun 13, 2007	7.101	7.127	6.971	7.088	173,436	+0.03(+0.43%)
Jun 12, 2007	7.045	7.179	6.993	7.058	199,533	-0.07(-1.03%)
Jun 11, 2007	7.179	7.192	7.071	7.132	89,605	-0.03(-0.36%)
Jun 08, 2007	7.253	7.279	7.028	7.158	200,688	-0.10(-1.31%)
Jun 07, 2007	7.331	7.357	7.127	7.253	171,358	-0.08(-1.12%)
Jun 06, 2007	7.318	7.335	7.240	7.335	95,609	+0.05(+0.65%)
Jun 05, 2007	7.275	7.340	7.257	7.288	140,874	+0.05(+0.66%)
Jun 04, 2007	7.166	7.270	7.166	7.240	271,356	+0.09(+1.27%)
Jun 01, 2007	7.071	7.171	7.054	7.149	307,844	-0.03(-0.42%)
May 31, 2007	7.240	7.249	7.002	7.179	396,988	-0.07(-1.02%)
May 30, 2007	7.236	7.270	7.192	7.253	157,501	+0.01(+0.12%)
May 29, 2007	7.322	7.335	7.188	7.244	260,732	-0.09(-1.24%)
May 25, 2007	7.552	7.491	7.301	7.335	251,726	+0.00(+0.00%)
May 24, 2007	7.573	7.469	7.175	7.335	909,215	-0.11(-1.51%)
May 23, 2007	7.989	7.989	7.426	7.448	1,068,103	-0.58(-7.23%)
May 22, 2007	8.193	8.210	8.028	8.028	165,584	-0.18(-2.16%)
May 21, 2007	8.214	8.232	8.188	8.206	75,286	-0.01(-0.11%)
May 18, 2007	8.232	8.240	8.210	8.214	37,874	-0.01(-0.08%)
May 17, 2007	8.258	8.279	8.219	8.221	71,360	-0.03(-0.39%)
May 16, 2007	8.236	8.301	8.219	8.253	34,179	+0.00(+0.05%)
May 15, 2007	8.236	8.258	8.236	8.249	13,856	-0.00(-0.05%)
May 14, 2007	8.275	8.292	8.227	8.253	21,246	-0.02(-0.21%)
May 11, 2007	8.227	8.301	8.219	8.271	51,038	-0.03(-0.37%)
May 10, 2007	8.305	8.314	8.262	8.301	25,172	-0.01(-0.10%)
May 09, 2007	8.296	8.309	8.271	8.309	22,170	+0.01(+0.16%)
May 08, 2007	8.288	8.296	8.283	8.296	10,161	+0.03(+0.37%)
May 07, 2007	8.245	8.283	8.240	8.266	15,473	-0.02(-0.26%)
May 04, 2007	8.240	8.288	8.240	8.288	17,320	+0.01(+0.10%)
May 03, 2007	8.314	8.314	8.232	8.279	29,560	+0.02(+0.21%)
May 02, 2007	8.253	8.266	8.232	8.262	28,174	+0.01(+0.16%)