BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	8.236	8.249	8.227	8.249	12,470	+0.03(+0.37%)
Apr 30, 2007	8.253	8.314	8.188	8.219	86,602	-0.03(-0.32%)
Apr 27, 2007	8.197	8.253	8.197	8.245	17,320	+0.04(+0.47%)
Apr 26, 2007	8.167	8.223	8.167	8.206	38,798	-0.01(-0.16%)
Apr 25, 2007	8.184	8.223	8.167	8.219	38,798	+0.03(+0.36%)
Apr 24, 2007	8.223	8.227	8.158	8.189	49,652	-0.03(-0.36%)
Apr 23, 2007	8.206	8.219	8.171	8.219	27,943	+0.01(+0.16%)
Apr 20, 2007	8.167	8.219	8.149	8.206	48,728	-0.03(-0.33%)
Apr 19, 2007	8.214	8.245	8.141	8.233	53,347	+0.05(+0.60%)
Apr 18, 2007	8.158	8.184	8.136	8.184	22,863	+0.05(+0.59%)
Apr 17, 2007	8.136	8.184	8.132	8.136	24,710	-0.04(-0.53%)
Apr 16, 2007	8.184	8.184	8.128	8.180	39,029	+0.01(+0.16%)
Apr 13, 2007	8.158	8.184	8.141	8.167	28,867	+0.01(+0.16%)
Apr 12, 2007	8.188	8.227	8.154	8.154	70,437	-0.10(-1.21%)
Apr 11, 2007	8.184	8.253	8.184	8.253	91,914	+0.05(+0.58%)
Apr 10, 2007	8.223	8.223	8.175	8.206	15,473	-0.02(-0.26%)
Apr 09, 2007	8.236	8.236	8.167	8.227	30,946	-0.01(-0.11%)
Apr 05, 2007	8.206	8.236	8.184	8.236	37,181	+0.03(+0.42%)
Apr 04, 2007	8.223	8.223	8.167	8.201	58,197	-0.02(-0.21%)
Apr 03, 2007	8.197	8.262	8.188	8.219	16,165	-0.01(-0.16%)
Apr 02, 2007	8.253	8.258	8.206	8.232	28,405	+0.03(+0.32%)
Mar 30, 2007	8.188	8.219	8.162	8.206	42,724	-0.00(-0.05%)
Mar 29, 2007	8.197	8.240	8.184	8.210	32,793	-0.03(-0.32%)
Mar 28, 2007	8.210	8.245	8.145	8.236	57,273	+0.03(+0.32%)
Mar 27, 2007	8.206	8.210	8.184	8.210	34,410	+0.00(+0.05%)
Mar 26, 2007	8.162	8.214	8.154	8.206	59,813	+0.04(+0.53%)
Mar 23, 2007	8.145	8.206	8.145	8.162	24,017	-0.03(-0.32%)
Mar 22, 2007	8.184	8.223	8.184	8.188	22,401	-0.04(-0.47%)
Mar 21, 2007	8.128	8.249	8.119	8.227	52,192	+0.06(+0.74%)
Mar 20, 2007	8.097	8.288	8.097	8.167	75,979	+0.07(+0.86%)
Mar 19, 2007	8.154	8.154	8.041	8.097	66,511	+0.02(+0.21%)
Mar 16, 2007	8.097	8.115	8.041	8.080	29,791	-0.01(-0.16%)
Mar 15, 2007	8.002	8.123	7.985	8.093	55,887	+0.07(+0.92%)
Mar 14, 2007	8.011	8.141	7.972	8.019	41,107	-0.01(-0.10%)
Mar 13, 2007	8.006	8.054	8.006	8.028	7,621	-0.05(-0.59%)
Mar 12, 2007	8.084	8.084	8.054	8.076	6,235	+0.02(+0.27%)
Mar 09, 2007	7.954	8.054	7.954	8.054	36,488	+0.06(+0.81%)
Mar 08, 2007	7.998	8.002	7.963	7.989	20,322	-0.01(-0.11%)
Mar 07, 2007	7.980	7.998	7.937	7.998	26,789	+0.02(+0.22%)
Mar 06, 2007	7.946	7.980	7.937	7.980	64,201	+0.03(+0.44%)
Mar 05, 2007	8.002	8.011	7.920	7.946	88,219	-0.06(-0.81%)
Mar 02, 2007	8.050	8.050	7.993	8.011	73,670	-0.07(-0.91%)
Mar 01, 2007	8.097	8.097	8.054	8.084	55,656	-0.01(-0.16%)
Feb 28, 2007	8.102	8.106	8.071	8.097	41,800	-0.01(-0.11%)
Feb 27, 2007	8.097	8.128	8.076	8.106	23,786	-0.01(-0.16%)
Feb 26, 2007	8.037	8.119	8.037	8.119	110,159	+0.07(+0.86%)
Feb 23, 2007	8.015	8.050	7.985	8.050	103,461	+0.03(+0.38%)
Feb 22, 2007	8.076	8.076	7.989	8.019	118,241	-0.06(-0.70%)
Feb 21, 2007	8.110	8.110	8.041	8.076	129,096	-0.05(-0.64%)
Feb 20, 2007	8.141	8.141	8.106	8.128	53,116	-0.02(-0.27%)
Feb 16, 2007	8.162	8.184	8.123	8.149	43,647	-0.03(-0.32%)
Feb 15, 2007	8.154	8.175	8.128	8.175	57,966	+0.02(+0.27%)
Feb 14, 2007	8.141	8.219	8.119	8.154	78,981	-0.03(-0.32%)
Feb 13, 2007	8.158	8.227	8.145	8.180	81,522	-0.02(-0.21%)
Feb 12, 2007	8.188	8.214	8.184	8.197	36,026	-0.00(-0.05%)
Feb 09, 2007	8.249	8.249	8.180	8.201	53,578	-0.05(-0.58%)
Feb 08, 2007	8.240	8.275	8.240	8.249	14,087	-0.02(-0.26%)
Feb 07, 2007	8.219	8.271	8.167	8.271	41,569	+0.09(+1.06%)
Feb 06, 2007	8.167	8.227	8.158	8.184	53,578	-0.01(-0.11%)
Feb 05, 2007	8.119	8.193	8.119	8.193	33,948	+0.05(+0.64%)
Feb 02, 2007	8.141	8.158	8.110	8.141	36,488	-0.01(-0.16%)
Feb 01, 2007	8.136	8.154	8.119	8.154	24,941	+0.02(+0.27%)
Jan 31, 2007	8.132	8.141	8.097	8.132	59,351	+0.00(+0.00%)
Jan 30, 2007	8.136	8.141	8.097	8.132	44,802	+0.01(+0.16%)
Jan 29, 2007	8.054	8.145	8.037	8.119	147,571	+0.06(+0.81%)
Jan 26, 2007	8.028	8.054	8.024	8.054	51,961	+0.01(+0.16%)
Jan 25, 2007	8.089	8.089	8.041	8.041	62,585	-0.04(-0.48%)
Jan 24, 2007	8.136	8.141	8.067	8.080	124,939	-0.05(-0.64%)
Jan 23, 2007	8.119	8.141	8.089	8.132	52,885	+0.02(+0.27%)
Jan 22, 2007	8.084	8.119	8.080	8.110	44,802	+0.03(+0.38%)
Jan 19, 2007	8.097	8.119	8.058	8.080	48,728	-0.04(-0.48%)
Jan 18, 2007	8.141	8.175	8.071	8.119	80,367	-0.03(-0.32%)
Jan 17, 2007	8.197	8.214	8.145	8.145	78,750	-0.05(-0.63%)
Jan 16, 2007	8.206	8.232	8.141	8.197	83,369	-0.03(-0.37%)
Jan 12, 2007	8.271	8.314	8.184	8.227	148,264	-0.04(-0.52%)
Jan 11, 2007	8.305	8.305	8.210	8.271	43,647	-0.06(-0.78%)
Jan 10, 2007	8.322	8.361	8.275	8.335	50,807	-0.01(-0.10%)
Jan 09, 2007	8.305	8.357	8.275	8.344	31,638	+0.02(+0.26%)
Jan 08, 2007	8.240	8.340	8.240	8.322	68,358	+0.05(+0.63%)
Jan 05, 2007	8.283	8.318	8.227	8.271	37,643	-0.03(-0.37%)
Jan 04, 2007	8.227	8.305	8.210	8.301	50,807	+0.06(+0.68%)
Jan 03, 2007	8.271	8.309	8.188	8.245	75,979	-0.06(-0.68%)
Dec 29, 2006	8.232	8.309	8.232	8.301	51,038	+0.05(+0.63%)
Dec 28, 2006	8.262	8.271	8.223	8.249	30,022	+0.03(+0.32%)
Dec 27, 2006	8.162	8.271	8.162	8.223	70,668	+0.04(+0.53%)
Dec 26, 2006	8.128	8.184	8.110	8.180	20,091	+0.05(+0.64%)
Dec 22, 2006	8.119	8.128	8.080	8.128	18,244	-0.00(-0.05%)
Dec 21, 2006	8.110	8.154	8.097	8.132	53,347	+0.01(+0.11%)
Dec 20, 2006	8.154	8.154	8.071	8.123	20,322	-0.03(-0.37%)
Dec 19, 2006	8.119	8.154	8.076	8.154	37,643	+0.02(+0.27%)
Dec 18, 2006	8.128	8.132	8.084	8.132	32,562	+0.01(+0.11%)
Dec 15, 2006	8.076	8.141	8.076	8.123	38,336	+0.06(+0.75%)
Dec 14, 2006	8.154	8.154	8.032	8.063	51,730	-0.06(-0.75%)
Dec 13, 2006	8.097	8.136	8.054	8.123	43,186	-0.06(-0.69%)
Dec 12, 2006	8.067	8.180	8.024	8.180	84,062	+0.15(+1.83%)
Dec 11, 2006	8.097	8.106	8.015	8.032	119,858	-0.03(-0.38%)
Dec 08, 2006	8.067	8.136	8.041	8.063	89,605	+0.01(+0.16%)
Dec 07, 2006	8.314	8.314	8.011	8.050	117,780	-0.20(-2.47%)
Dec 06, 2006	8.552	8.552	8.206	8.253	191,219	-0.36(-4.22%)
Dec 05, 2006	8.335	8.617	8.141	8.617	87,757	+0.30(+3.59%)
Dec 04, 2006	8.214	8.318	8.206	8.318	23,556	+0.07(+0.84%)
Dec 01, 2006	8.171	8.249	8.167	8.249	56,580	+0.03(+0.42%)
Nov 30, 2006	8.167	8.214	8.167	8.214	36,488	+0.05(+0.64%)
Nov 29, 2006	8.149	8.162	8.141	8.162	45,264	+0.02(+0.27%)
Nov 28, 2006	8.097	8.145	8.097	8.141	60,968	+0.04(+0.48%)
Nov 27, 2006	8.115	8.158	8.054	8.102	41,569	+0.02(+0.21%)
Nov 24, 2006	8.076	8.084	8.076	8.084	4,618	+0.01(+0.11%)
Nov 22, 2006	8.050	8.076	8.050	8.076	29,560	+0.03(+0.38%)
Nov 21, 2006	8.011	8.058	8.011	8.045	50,345	+0.01(+0.16%)
Nov 20, 2006	8.032	8.041	8.015	8.032	27,251	-0.01(-0.11%)
Nov 17, 2006	8.076	8.102	8.011	8.041	72,746	-0.05(-0.64%)
Nov 16, 2006	8.171	8.175	8.050	8.093	90,759	-0.07(-0.90%)
Nov 15, 2006	8.141	8.167	8.128	8.167	65,356	+0.01(+0.11%)
Nov 14, 2006	8.175	8.175	8.145	8.158	71,129	-0.01(-0.11%)
Nov 13, 2006	8.197	8.197	8.136	8.167	76,672	-0.04(-0.53%)
Nov 10, 2006	8.227	8.245	8.197	8.210	56,349	-0.02(-0.26%)
Nov 09, 2006	8.232	8.249	8.223	8.232	38,567	-0.02(-0.21%)
Nov 08, 2006	8.232	8.279	8.232	8.249	35,795	+0.01(+0.11%)
Nov 07, 2006	8.292	8.292	8.214	8.240	55,656	-0.01(-0.10%)
Nov 06, 2006	8.214	8.314	8.210	8.249	32,331	+0.02(+0.21%)
Nov 03, 2006	8.266	8.266	8.193	8.232	35,795	-0.03(-0.42%)
Nov 02, 2006	8.227	8.266	8.223	8.266	24,017	+0.03(+0.32%)
Nov 01, 2006	8.227	8.240	8.188	8.240	21,708	+0.03(+0.32%)
Oct 31, 2006	8.162	8.223	8.162	8.214	40,414	+0.06(+0.69%)
Oct 30, 2006	8.119	8.180	8.119	8.158	31,177	+0.03(+0.43%)
Oct 27, 2006	8.110	8.184	8.110	8.123	50,576	+0.02(+0.21%)
Oct 26, 2006	8.123	8.145	8.106	8.106	27,020	-0.01(-0.11%)
Oct 25, 2006	8.128	8.128	8.093	8.115	28,867	-0.00(-0.05%)
Oct 24, 2006	8.162	8.162	8.076	8.119	42,724	+0.02(+0.27%)
Oct 23, 2006	8.089	8.115	8.067	8.097	29,791	+0.01(+0.11%)
Oct 20, 2006	8.071	8.102	8.063	8.089	8,775	+0.02(+0.21%)
Oct 19, 2006	8.024	8.102	8.024	8.071	36,719	+0.04(+0.54%)
Oct 18, 2006	8.028	8.028	7.998	8.028	19,399	+0.02(+0.22%)
Oct 17, 2006	8.006	8.024	7.993	8.011	154,268	+0.00(+0.05%)
Oct 16, 2006	8.050	8.050	7.954	8.006	58,197	-0.03(-0.32%)
Oct 13, 2006	8.106	8.106	8.011	8.032	54,733	-0.07(-0.86%)
Oct 12, 2006	8.054	8.123	8.054	8.102	21,015	-0.01(-0.16%)
Oct 11, 2006	8.145	8.175	8.097	8.115	84,986	-0.03(-0.37%)
Oct 10, 2006	8.128	8.145	8.110	8.145	30,715	-0.00(-0.05%)
Oct 09, 2006	8.141	8.154	8.136	8.149	32,331	+0.01(+0.16%)
Oct 06, 2006	8.115	8.171	8.115	8.136	24,479	+0.00(+0.05%)
Oct 05, 2006	8.171	8.171	8.093	8.132	34,872	+0.01(+0.11%)
Oct 04, 2006	8.102	8.167	8.102	8.123	53,116	+0.04(+0.54%)
Oct 03, 2006	8.054	8.119	8.037	8.080	65,356	+0.03(+0.43%)