BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.435	7.452	7.422	7.448	102,537	+0.00(+0.00%)
Jun 29, 2006	7.430	7.448	7.409	7.448	38,105	+0.03(+0.41%)
Jun 28, 2006	7.448	7.469	7.404	7.417	86,833	-0.02(-0.23%)
Jun 27, 2006	7.513	7.530	7.435	7.435	59,351	-0.06(-0.81%)
Jun 26, 2006	7.474	7.495	7.435	7.495	39,029	+0.02(+0.29%)
Jun 23, 2006	7.461	7.495	7.443	7.474	31,869	-0.02(-0.29%)
Jun 22, 2006	7.474	7.504	7.456	7.495	33,024	+0.03(+0.35%)
Jun 21, 2006	7.491	7.491	7.448	7.469	52,423	-0.03(-0.35%)
Jun 20, 2006	7.521	7.559	7.465	7.495	35,795	-0.03(-0.35%)
Jun 19, 2006	7.517	7.521	7.491	7.521	24,941	+0.00(+0.06%)
Jun 16, 2006	7.491	7.521	7.465	7.517	53,116	+0.02(+0.23%)
Jun 15, 2006	7.504	7.530	7.482	7.500	44,802	-0.01(-0.12%)
Jun 14, 2006	7.504	7.508	7.504	7.508	46,650	+0.00(+0.00%)
Jun 13, 2006	7.452	7.508	7.448	7.508	33,486	-0.04(-0.57%)
Jun 12, 2006	7.469	7.569	7.469	7.552	46,188	+0.05(+0.63%)
Jun 09, 2006	7.448	7.504	7.448	7.504	30,484	+0.03(+0.35%)
Jun 08, 2006	7.452	7.478	7.430	7.478	54,964	+0.03(+0.35%)
Jun 07, 2006	7.491	7.500	7.452	7.452	116,163	-0.04(-0.52%)
Jun 06, 2006	7.491	7.504	7.461	7.491	52,885	+0.00(+0.00%)
Jun 05, 2006	7.500	7.508	7.448	7.491	122,629	+0.00(+0.00%)
Jun 02, 2006	7.508	7.513	7.474	7.491	51,038	-0.04(-0.57%)
Jun 01, 2006	7.409	7.534	7.409	7.534	110,159	+0.13(+1.75%)
May 31, 2006	7.413	7.448	7.374	7.404	103,461	-0.05(-0.70%)
May 30, 2006	7.426	7.461	7.422	7.456	38,105	-0.01(-0.17%)
May 26, 2006	7.452	7.482	7.426	7.469	141,567	+0.02(+0.23%)
May 25, 2006	7.491	7.491	7.396	7.452	122,398	-0.03(-0.35%)
May 24, 2006	7.495	7.517	7.448	7.478	57,966	-0.05(-0.63%)
May 23, 2006	7.504	7.539	7.491	7.526	55,425	+0.00(+0.06%)
May 22, 2006	7.513	7.534	7.491	7.521	29,098	+0.00(+0.00%)
May 19, 2006	7.552	7.671	7.478	7.521	36,488	+0.00(+0.06%)
May 18, 2006	7.478	7.517	7.469	7.517	24,248	+0.03(+0.35%)
May 17, 2006	7.448	7.491	7.426	7.491	63,277	-0.00(-0.06%)
May 16, 2006	7.439	7.495	7.417	7.495	73,208	+0.09(+1.23%)
May 15, 2006	7.456	7.456	7.383	7.404	75,517	-0.03(-0.41%)
May 12, 2006	7.426	7.435	7.396	7.435	66,511	+0.01(+0.12%)
May 11, 2006	7.556	7.556	7.400	7.426	48,497	-0.12(-1.61%)
May 10, 2006	7.621	7.621	7.534	7.547	59,813	-0.10(-1.25%)
May 09, 2006	7.604	7.729	7.604	7.643	96,764	+0.02(+0.23%)
May 08, 2006	7.664	7.669	7.621	7.625	31,869	-0.08(-1.07%)
May 05, 2006	7.686	7.708	7.686	7.708	35,334	-0.03(-0.39%)
May 04, 2006	7.734	7.738	7.734	7.738	18,706	-0.00(-0.06%)
May 03, 2006	7.768	7.786	7.716	7.742	23,094	-0.01(-0.11%)
May 02, 2006	7.742	7.773	7.734	7.751	19,399	-0.01(-0.17%)
May 01, 2006	7.773	7.786	7.751	7.764	21,708	+0.01(+0.17%)
Apr 28, 2006	7.738	7.760	7.734	7.751	18,475	+0.03(+0.34%)
Apr 27, 2006	7.747	7.751	7.708	7.725	43,647	-0.03(-0.34%)
Apr 26, 2006	7.747	7.755	7.721	7.751	52,192	+0.02(+0.28%)
Apr 25, 2006	7.729	7.747	7.669	7.729	47,112	+0.02(+0.28%)
Apr 24, 2006	7.695	7.742	7.695	7.708	62,585	+0.00(+0.00%)
Apr 21, 2006	7.677	7.747	7.677	7.708	70,437	+0.03(+0.39%)
Apr 20, 2006	7.703	7.703	7.677	7.677	30,022	-0.05(-0.62%)
Apr 19, 2006	7.734	7.734	7.664	7.725	47,804	-0.01(-0.11%)
Apr 18, 2006	7.764	7.764	7.712	7.734	48,035	+0.01(+0.17%)
Apr 17, 2006	7.729	7.738	7.712	7.721	37,412	+0.00(+0.00%)
Apr 13, 2006	7.703	7.760	7.699	7.721	26,558	+0.02(+0.22%)
Apr 12, 2006	7.708	7.721	7.664	7.703	38,567	-0.02(-0.28%)
Apr 11, 2006	7.673	7.729	7.673	7.725	18,937	+0.04(+0.50%)
Apr 10, 2006	7.686	7.742	7.686	7.686	25,634	+0.01(+0.17%)
Apr 07, 2006	7.708	7.764	7.673	7.673	27,482	-0.08(-1.06%)
Apr 06, 2006	7.768	7.768	7.729	7.755	28,867	+0.03(+0.34%)
Apr 05, 2006	7.764	7.786	7.690	7.729	97,457	-0.05(-0.61%)
Apr 04, 2006	7.790	7.816	7.760	7.777	49,190	+0.03(+0.34%)
Apr 03, 2006	7.751	7.773	7.729	7.751	29,098	+0.00(+0.00%)
Mar 31, 2006	7.729	7.764	7.712	7.751	21,477	+0.02(+0.28%)
Mar 30, 2006	7.755	7.755	7.729	7.729	31,408	-0.03(-0.34%)
Mar 29, 2006	7.664	7.781	7.664	7.755	49,883	+0.05(+0.62%)
Mar 28, 2006	7.608	7.742	7.608	7.708	63,739	-0.01(-0.11%)
Mar 27, 2006	7.673	7.760	7.673	7.716	66,049	-0.04(-0.50%)
Mar 24, 2006	7.751	7.786	7.725	7.755	35,103	+0.03(+0.39%)
Mar 23, 2006	7.699	7.747	7.699	7.725	47,112	+0.06(+0.79%)
Mar 22, 2006	7.677	7.747	7.664	7.664	24,248	-0.01(-0.17%)
Mar 21, 2006	7.686	7.686	7.630	7.677	23,556	+0.01(+0.17%)
Mar 20, 2006	7.751	7.764	7.664	7.664	24,479	-0.09(-1.17%)
Mar 17, 2006	7.721	7.755	7.673	7.755	54,271	+0.03(+0.34%)
Mar 16, 2006	7.569	7.729	7.543	7.729	76,210	+0.14(+1.88%)
Mar 15, 2006	7.547	7.604	7.547	7.586	42,262	-0.01(-0.17%)
Mar 14, 2006	7.504	7.630	7.504	7.599	96,071	+0.09(+1.15%)
Mar 13, 2006	7.448	7.647	7.448	7.513	61,430	+0.00(+0.00%)
Mar 10, 2006	7.504	7.513	7.482	7.513	56,349	+0.01(+0.12%)
Mar 09, 2006	7.556	7.569	7.474	7.504	47,804	+0.03(+0.46%)
Mar 08, 2006	7.430	7.491	7.404	7.469	50,114	+0.04(+0.58%)
Mar 07, 2006	7.383	7.452	7.361	7.426	139,950	-0.02(-0.29%)
Mar 06, 2006	7.534	7.543	7.361	7.448	212,004	-0.10(-1.26%)
Mar 03, 2006	7.578	7.591	7.491	7.543	53,578	-0.08(-1.02%)
Mar 02, 2006	7.651	7.673	7.586	7.621	79,212	-0.06(-0.73%)
Mar 01, 2006	7.686	7.708	7.656	7.677	35,564	-0.00(-0.06%)
Feb 28, 2006	7.695	7.729	7.669	7.682	49,190	-0.01(-0.17%)
Feb 27, 2006	7.664	7.712	7.625	7.695	50,576	+0.05(+0.68%)
Feb 24, 2006	7.578	7.664	7.569	7.643	71,360	+0.08(+1.03%)
Feb 23, 2006	7.547	7.569	7.534	7.565	36,026	+0.03(+0.34%)
Feb 22, 2006	7.556	7.560	7.508	7.539	72,515	-0.02(-0.23%)
Feb 21, 2006	7.504	7.556	7.500	7.556	53,347	+0.05(+0.69%)
Feb 17, 2006	7.487	7.513	7.456	7.504	74,594	+0.02(+0.29%)
Feb 16, 2006	7.495	7.534	7.474	7.482	93,069	-0.01(-0.12%)
Feb 15, 2006	7.478	7.504	7.469	7.491	55,887	+0.01(+0.17%)
Feb 14, 2006	7.387	7.478	7.374	7.478	70,898	+0.11(+1.53%)
Feb 13, 2006	7.452	7.452	7.318	7.366	160,966	-0.08(-1.10%)
Feb 10, 2006	7.595	7.595	7.448	7.448	133,253	-0.15(-1.94%)
Feb 09, 2006	7.729	7.729	7.595	7.595	94,454	-0.03(-0.34%)
Feb 08, 2006	7.634	7.656	7.547	7.621	36,257	+0.07(+0.98%)
Feb 07, 2006	7.565	7.599	7.543	7.547	43,186	-0.02(-0.23%)
Feb 06, 2006	7.599	7.617	7.560	7.565	18,244	-0.03(-0.34%)
Feb 03, 2006	7.643	7.699	7.539	7.591	63,277	-0.10(-1.35%)
Feb 02, 2006	7.773	7.773	7.664	7.695	63,277	-0.06(-0.73%)
Feb 01, 2006	7.786	7.786	7.716	7.751	42,031	-0.02(-0.28%)
Jan 31, 2006	7.699	7.777	7.664	7.773	75,517	+0.07(+0.96%)
Jan 30, 2006	7.699	7.699	7.630	7.699	53,578	-0.03(-0.34%)
Jan 27, 2006	7.634	7.747	7.625	7.725	76,672	+0.10(+1.36%)
Jan 26, 2006	7.508	7.634	7.478	7.621	81,291	+0.10(+1.38%)
Jan 25, 2006	7.534	7.534	7.465	7.517	67,203	+0.00(+0.06%)
Jan 24, 2006	7.478	7.534	7.478	7.513	34,179	+0.02(+0.23%)
Jan 23, 2006	7.491	7.495	7.474	7.495	25,634	+0.01(+0.17%)
Jan 20, 2006	7.469	7.508	7.469	7.482	25,403	-0.01(-0.12%)
Jan 19, 2006	7.417	7.491	7.417	7.491	41,569	+0.07(+0.93%)
Jan 18, 2006	7.391	7.422	7.391	7.422	61,199	-0.00(-0.06%)
Jan 17, 2006	7.452	7.452	7.392	7.426	49,421	-0.02(-0.29%)
Jan 13, 2006	7.686	7.686	7.426	7.448	161,427	-0.25(-3.21%)
Jan 12, 2006	7.716	7.773	7.612	7.695	101,383	-0.11(-1.44%)
Jan 11, 2006	7.798	7.816	7.760	7.807	38,798	+0.03(+0.33%)
Jan 10, 2006	7.794	7.816	7.738	7.781	74,132	-0.01(-0.17%)
Jan 09, 2006	7.755	7.829	7.751	7.794	83,600	+0.04(+0.50%)
Jan 06, 2006	7.747	7.760	7.703	7.755	45,957	+0.04(+0.56%)
Jan 05, 2006	7.682	7.747	7.682	7.712	21,015	-0.03(-0.39%)
Jan 04, 2006	7.621	7.742	7.534	7.742	46,650	+0.10(+1.36%)
Jan 03, 2006	7.664	7.708	7.612	7.638	106,463	-0.11(-1.45%)
Dec 30, 2005	7.777	7.777	7.729	7.751	18,013	-0.00(-0.06%)
Dec 29, 2005	7.729	7.786	7.708	7.755	33,255	+0.07(+0.90%)
Dec 28, 2005	7.708	7.755	7.669	7.686	70,898	+0.02(+0.28%)
Dec 27, 2005	7.699	7.699	7.578	7.664	59,120	+0.07(+0.97%)
Dec 23, 2005	7.539	7.608	7.517	7.591	19,860	+0.01(+0.17%)
Dec 22, 2005	7.534	7.608	7.495	7.578	37,643	+0.07(+0.92%)
Dec 21, 2005	7.500	7.539	7.495	7.508	28,636	-0.01(-0.17%)
Dec 20, 2005	7.448	7.521	7.435	7.521	20,784	+0.11(+1.52%)
Dec 19, 2005	7.404	7.409	7.404	7.409	9,468	-0.04(-0.52%)
Dec 16, 2005	7.404	7.448	7.404	7.448	9,930	+0.02(+0.29%)
Dec 15, 2005	7.426	7.474	7.404	7.426	39,490	+0.00(+0.00%)
Dec 14, 2005	7.448	7.491	7.391	7.426	51,730	+0.03(+0.47%)
Dec 13, 2005	7.353	7.396	7.344	7.391	52,654	-0.02(-0.29%)
Dec 12, 2005	7.391	7.469	7.378	7.413	22,170	-0.02(-0.29%)
Dec 09, 2005	7.448	7.448	7.374	7.435	44,571	+0.03(+0.41%)
Dec 08, 2005	7.374	7.452	7.331	7.404	71,822	+0.03(+0.35%)
Dec 07, 2005	7.435	7.435	7.361	7.378	51,499	-0.06(-0.81%)
Dec 06, 2005	7.448	7.448	7.400	7.439	11,778	+0.02(+0.23%)
Dec 05, 2005	7.461	7.461	7.361	7.422	63,739	+0.00(+0.06%)
Dec 02, 2005	7.430	7.452	7.366	7.417	19,399	+0.03(+0.41%)
Dec 01, 2005	7.469	7.534	7.361	7.387	53,116	-0.01(-0.12%)
Nov 30, 2005	7.465	7.465	7.396	7.396	39,721	-0.01(-0.12%)
Nov 29, 2005	7.409	7.478	7.400	7.404	70,437	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.409	186,369	-0.00(-0.06%)
Nov 25, 2005	7.340	7.413	7.322	7.413	14,780	+0.03(+0.35%)
Nov 23, 2005	7.275	7.413	7.231	7.387	67,203	+0.03(+0.47%)
Nov 22, 2005	7.366	7.366	7.314	7.353	37,643	+0.04(+0.60%)
Nov 21, 2005	7.253	7.366	7.253	7.309	33,255	-0.01(-0.13%)
Nov 18, 2005	7.253	7.327	7.253	7.318	60,968	+0.07(+0.96%)
Nov 17, 2005	7.253	7.253	7.171	7.249	55,656	+0.04(+0.54%)
Nov 16, 2005	7.227	7.227	7.158	7.210	27,482	+0.00(+0.00%)
Nov 15, 2005	7.166	7.214	7.058	7.210	49,883	+0.01(+0.18%)
Nov 14, 2005	7.158	7.205	7.119	7.197	40,645	+0.01(+0.12%)
Nov 11, 2005	7.214	7.244	7.101	7.188	46,650	-0.06(-0.78%)
Nov 10, 2005	7.244	7.275	7.218	7.244	59,813	-0.03(-0.48%)
Nov 09, 2005	7.353	7.439	7.253	7.279	41,338	-0.02(-0.30%)
Nov 08, 2005	7.309	7.409	7.275	7.301	113,161	-0.00(-0.06%)
Nov 07, 2005	7.257	7.314	7.253	7.305	91,221	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.266	68,127	+0.08(+1.08%)
Nov 03, 2005	7.162	7.197	7.149	7.188	49,652	+0.02(+0.30%)
Nov 02, 2005	7.188	7.192	7.166	7.166	70,898	-0.01(-0.18%)
Nov 01, 2005	7.166	7.275	7.162	7.179	66,511	-0.02(-0.24%)
Oct 31, 2005	7.175	7.197	7.153	7.197	44,802	+0.02(+0.30%)
Oct 28, 2005	7.192	7.197	7.175	7.175	29,098	+0.02(+0.30%)
Oct 27, 2005	7.253	7.253	7.153	7.153	81,753	-0.01(-0.18%)
Oct 26, 2005	7.166	7.193	7.132	7.166	34,179	-0.03(-0.42%)
Oct 25, 2005	7.192	7.296	7.188	7.197	53,347	+0.00(+0.06%)
Oct 24, 2005	7.162	7.214	7.162	7.192	41,338	-0.02(-0.24%)
Oct 21, 2005	7.145	7.231	7.119	7.210	58,659	+0.06(+0.91%)
Oct 20, 2005	7.132	7.162	7.114	7.145	17,320	+0.02(+0.30%)
Oct 19, 2005	7.136	7.136	7.058	7.123	52,654	-0.00(-0.06%)
Oct 18, 2005	7.188	7.188	7.101	7.127	24,017	-0.04(-0.54%)
Oct 17, 2005	7.145	7.266	7.140	7.166	41,800	+0.00(+0.00%)
Oct 14, 2005	7.179	7.197	7.145	7.166	41,800	-0.03(-0.36%)
Oct 13, 2005	7.296	7.296	7.136	7.192	31,408	-0.07(-0.95%)
Oct 12, 2005	7.331	7.391	7.253	7.262	67,665	-0.14(-1.87%)
Oct 11, 2005	7.370	7.404	7.370	7.400	21,015	+0.04(+0.53%)
Oct 10, 2005	7.400	7.404	7.361	7.361	40,414	-0.01(-0.18%)
Oct 07, 2005	7.413	7.413	7.361	7.374	44,571	-0.01(-0.12%)
Oct 06, 2005	7.396	7.422	7.378	7.383	39,029	+0.00(+0.06%)
Oct 05, 2005	7.443	7.443	7.378	7.378	93,069	-0.06(-0.87%)
Oct 04, 2005	7.474	7.513	7.443	7.443	22,170	-0.02(-0.23%)
Oct 03, 2005	7.487	7.543	7.461	7.461	30,022	-0.01(-0.12%)
Sep 30, 2005	7.491	7.491	7.452	7.469	16,396	-0.01(-0.17%)
Sep 29, 2005	7.469	7.491	7.452	7.482	66,742	+0.03(+0.35%)
Sep 28, 2005	7.426	7.461	7.404	7.456	85,448	+0.05(+0.64%)
Sep 27, 2005	7.417	7.417	7.396	7.409	41,107	+0.01(+0.18%)
Sep 26, 2005	7.387	7.439	7.378	7.396	48,497	+0.03(+0.35%)
Sep 23, 2005	7.370	7.443	7.370	7.370	80,136	-0.07(-0.93%)
Sep 22, 2005	7.430	7.439	7.404	7.439	102,537	+0.01(+0.17%)
Sep 21, 2005	7.413	7.426	7.396	7.426	21,246	+0.04(+0.53%)
Sep 20, 2005	7.387	7.413	7.275	7.387	27,251	+0.00(+0.00%)
Sep 19, 2005	7.413	7.426	7.387	7.387	17,320	+0.03(+0.35%)
Sep 16, 2005	7.361	7.361	7.361	7.361	43,416	-0.01(-0.18%)
Sep 15, 2005	7.396	7.396	7.370	7.374	30,484	-0.01(-0.18%)
Sep 14, 2005	7.404	7.404	7.383	7.387	48,035	+0.01(+0.12%)
Sep 13, 2005	7.448	7.448	7.378	7.378	93,762	-0.07(-0.99%)
Sep 12, 2005	7.361	7.513	7.361	7.452	61,661	-0.00(-0.06%)
Sep 09, 2005	7.452	7.534	7.413	7.456	63,739	-0.00(-0.06%)
Sep 08, 2005	7.448	7.465	7.409	7.461	65,818	+0.01(+0.17%)
Sep 07, 2005	7.448	7.469	7.435	7.448	23,786	-0.00(-0.06%)
Sep 06, 2005	7.413	7.452	7.404	7.452	60,968	+0.05(+0.70%)
Sep 02, 2005	7.404	7.413	7.366	7.400	54,040	-0.00(-0.06%)
Sep 01, 2005	7.383	7.404	7.366	7.404	57,042	+0.03(+0.35%)
Aug 31, 2005	7.378	7.396	7.369	7.378	28,867	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.366	42,955	-0.04(-0.53%)
Aug 29, 2005	7.409	7.426	7.322	7.404	96,995	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.396	31,869	+0.02(+0.29%)
Aug 25, 2005	7.383	7.383	7.275	7.374	47,573	+0.03(+0.41%)
Aug 24, 2005	7.361	7.383	7.340	7.344	41,800	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.340	7.361	56,580	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,493	-0.02(-0.29%)
Aug 19, 2005	7.374	7.435	7.374	7.400	12,932	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,558	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.366	7.387	57,273	+0.03(+0.35%)
Aug 16, 2005	7.396	7.400	7.353	7.361	59,351	-0.03(-0.47%)
Aug 15, 2005	7.383	7.417	7.344	7.396	46,881	+0.06(+0.77%)
Aug 12, 2005	7.366	7.383	7.340	7.340	38,567	+0.00(+0.06%)
Aug 11, 2005	7.383	7.391	7.335	7.335	31,177	-0.06(-0.76%)
Aug 10, 2005	7.357	7.400	7.309	7.391	102,307	+0.05(+0.71%)
Aug 09, 2005	7.400	7.422	7.298	7.340	56,349	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,123	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,670	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.396	7.487	7.396	7.456	69,744	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.448	101,614	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,984	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.409	7.422	41,107	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.409	7.435	52,192	+0.04(+0.53%)
Jul 27, 2005	7.366	7.404	7.366	7.396	122,860	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.327	7.348	75,748	+0.02(+0.24%)
Jul 25, 2005	7.318	7.348	7.318	7.331	39,029	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.288	7.318	54,271	+0.01(+0.18%)
Jul 21, 2005	7.266	7.322	7.266	7.305	50,345	+0.03(+0.35%)
Jul 20, 2005	7.275	7.301	7.266	7.279	30,946	+0.01(+0.12%)
Jul 19, 2005	7.288	7.296	7.257	7.270	61,892	+0.03(+0.42%)
Jul 18, 2005	7.318	7.318	7.227	7.240	52,423	-0.08(-1.07%)
Jul 15, 2005	7.400	7.409	7.318	7.318	83,369	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.353	7.378	54,271	-0.02(-0.23%)
Jul 13, 2005	7.318	7.469	7.296	7.396	257,037	+0.04(+0.53%)
Jul 12, 2005	7.348	7.383	7.296	7.357	158,656	+0.01(+0.12%)
Jul 11, 2005	7.357	7.409	7.253	7.348	136,486	-0.01(-0.12%)
Jul 08, 2005	7.370	7.443	7.331	7.357	128,172	-0.03(-0.41%)
Jul 07, 2005	7.327	7.404	7.327	7.387	87,295	+0.04(+0.59%)
Jul 06, 2005	7.340	7.353	7.305	7.344	104,154	+0.06(+0.89%)
Jul 05, 2005	7.296	7.318	7.231	7.279	130,019	-0.04(-0.53%)