BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.129	5.129	5.051	5.116	35,511	-0.01(-0.17%)
May 28, 2009	5.164	5.186	5.103	5.125	42,344	-0.03(-0.59%)
May 27, 2009	5.134	5.212	5.125	5.155	41,995	-0.03(-0.67%)
May 26, 2009	5.168	5.221	5.125	5.190	35,412	+0.02(+0.42%)
May 22, 2009	5.216	5.216	5.112	5.168	40,335	-0.00(-0.08%)
May 21, 2009	5.134	5.216	5.134	5.173	42,776	+0.01(+0.17%)
May 20, 2009	5.177	5.181	5.121	5.164	23,923	-0.00(-0.08%)
May 19, 2009	5.129	5.168	5.077	5.168	106,567	+0.07(+1.37%)
May 18, 2009	5.112	5.116	5.025	5.099	59,662	+0.03(+0.51%)
May 15, 2009	5.090	5.112	5.073	5.073	27,564	+0.02(+0.43%)
May 14, 2009	5.103	5.129	4.973	5.051	115,313	-0.05(-1.02%)
May 13, 2009	5.038	5.103	5.016	5.103	55,166	+0.04(+0.86%)
May 12, 2009	5.007	5.064	5.007	5.060	24,365	+0.03(+0.61%)
May 11, 2009	5.020	5.029	4.951	5.029	32,194	+0.05(+0.96%)
May 08, 2009	5.016	5.042	4.968	4.981	44,650	+0.03(+0.53%)
May 07, 2009	5.007	5.007	4.933	4.955	72,405	+0.02(+0.35%)
May 06, 2009	4.938	4.977	4.938	4.938	15,258	+0.00(+0.00%)
May 05, 2009	4.903	4.938	4.903	4.938	28,008	+0.05(+0.98%)
May 04, 2009	4.929	4.929	4.881	4.890	60,368	+0.00(+0.00%)
May 01, 2009	4.955	4.955	4.886	4.890	45,797	-0.05(-0.95%)
Apr 30, 2009	4.960	4.960	4.886	4.937	74,003	-0.00(-0.02%)
Apr 29, 2009	4.955	4.960	4.920	4.938	88,176	-0.03(-0.61%)
Apr 28, 2009	4.973	4.981	4.964	4.968	37,009	+0.01(+0.26%)
Apr 27, 2009	4.942	4.986	4.877	4.955	67,482	-0.03(-0.70%)
Apr 24, 2009	4.916	4.990	4.916	4.990	44,698	+0.08(+1.59%)
Apr 23, 2009	4.829	4.916	4.829	4.912	80,519	+0.08(+1.62%)
Apr 22, 2009	4.868	4.873	4.794	4.833	66,574	-0.02(-0.36%)
Apr 21, 2009	4.851	4.899	4.807	4.851	64,153	+0.03(+0.54%)
Apr 20, 2009	4.790	4.846	4.790	4.825	29,539	-0.01(-0.18%)
Apr 17, 2009	4.751	4.833	4.751	4.833	24,160	+0.07(+1.55%)
Apr 16, 2009	4.694	4.768	4.694	4.759	40,128	+0.07(+1.48%)
Apr 15, 2009	4.633	4.694	4.633	4.690	99,186	-0.03(-0.65%)
Apr 14, 2009	4.720	4.720	4.677	4.720	21,130	-0.02(-0.46%)
Apr 13, 2009	4.664	4.742	4.638	4.742	81,455	+0.04(+0.83%)
Apr 09, 2009	4.729	4.738	4.699	4.703	31,109	+0.00(+0.09%)
Apr 08, 2009	4.742	4.742	4.681	4.699	30,343	-0.03(-0.55%)
Apr 07, 2009	4.677	4.733	4.677	4.725	73,568	+0.00(+0.00%)
Apr 06, 2009	4.729	4.729	4.672	4.725	48,488	-0.00(-0.09%)
Apr 03, 2009	4.729	4.729	4.664	4.729	32,752	+0.00(+0.09%)
Apr 02, 2009	4.725	4.725	4.659	4.725	92,888	+0.13(+2.74%)
Apr 01, 2009	4.699	4.712	4.568	4.598	68,948	-0.08(-1.67%)
Mar 31, 2009	4.685	4.696	4.659	4.677	24,041	+0.02(+0.47%)
Mar 30, 2009	4.677	4.677	4.655	4.655	38,625	-0.03(-0.56%)
Mar 26, 2009	4.685	4.685	4.666	4.681	31,295	-0.02(-0.46%)
Mar 25, 2009	4.703	4.703	4.642	4.703	83,434	+0.01(+0.23%)
Mar 24, 2009	4.677	4.707	4.620	4.692	75,899	+0.05(+0.99%)
Mar 23, 2009	4.681	4.712	4.633	4.646	44,847	+0.01(+0.28%)
Mar 20, 2009	4.677	4.716	4.633	4.633	21,482	-0.02(-0.37%)
Mar 19, 2009	4.633	4.677	4.609	4.651	33,561	+0.01(+0.26%)
Mar 18, 2009	4.646	4.646	4.585	4.638	64,992	-0.00(-0.08%)
Mar 17, 2009	4.655	4.703	4.572	4.642	44,921	-0.06(-1.30%)
Mar 16, 2009	4.677	4.707	4.677	4.703	42,751	+0.03(+0.56%)
Mar 13, 2009	4.655	4.712	4.655	4.677	0	-0.01(-0.28%)
Mar 12, 2009	4.733	4.733	4.554	4.690	88,953	-0.03(-0.74%)
Mar 11, 2009	4.742	4.746	4.703	4.725	53,720	+0.03(+0.65%)
Mar 10, 2009	4.677	4.759	4.677	4.694	128,137	+0.04(+0.84%)
Mar 09, 2009	4.699	4.699	4.568	4.655	117,646	-0.06(-1.20%)
Mar 06, 2009	4.694	4.755	4.616	4.712	0	+0.07(+1.59%)
Mar 05, 2009	4.568	4.755	4.555	4.638	60,588	+0.04(+0.77%)
Mar 04, 2009	4.572	4.690	4.446	4.602	80,568	+0.19(+4.22%)
Mar 02, 2009	4.490	4.542	4.403	4.416	136,325	-0.15(-3.24%)
Feb 27, 2009	4.585	4.585	4.481	4.564	0	-0.03(-0.66%)
Feb 26, 2009	4.677	4.681	4.507	4.594	97,200	+0.04(+0.86%)
Feb 25, 2009	4.437	4.594	4.437	4.555	143,834	+0.07(+1.57%)
Feb 24, 2009	4.111	4.538	4.111	4.484	132,033	+0.38(+9.20%)
Feb 23, 2009	4.181	4.207	4.103	4.107	95,090	-0.07(-1.77%)
Feb 20, 2009	4.350	4.394	4.050	4.181	0	-0.23(-5.13%)
Feb 19, 2009	4.581	4.581	4.407	4.407	20,556	-0.06(-1.36%)
Feb 18, 2009	4.612	4.677	4.468	4.468	60,984	-0.12(-2.65%)
Feb 17, 2009	4.759	4.759	4.590	4.590	20,441	-0.17(-3.56%)
Feb 13, 2009	4.772	4.794	4.759	4.759	40,112	-0.01(-0.27%)
Feb 12, 2009	4.764	4.772	4.751	4.772	158,906	+0.03(+0.73%)
Feb 11, 2009	4.751	4.951	4.733	4.738	45,332	-0.04(-0.91%)
Feb 10, 2009	4.786	4.807	4.764	4.781	40,505	+0.02(+0.37%)
Feb 09, 2009	4.755	4.790	4.720	4.764	79,097	+0.03(+0.55%)
Feb 06, 2009	4.738	4.742	4.664	4.738	0	+0.03(+0.74%)
Feb 05, 2009	4.699	4.712	4.642	4.703	64,822	+0.03(+0.56%)
Feb 04, 2009	4.559	4.685	4.555	4.677	90,024	+0.14(+3.07%)
Feb 03, 2009	4.464	4.546	4.464	4.538	34,929	+0.07(+1.66%)
Feb 02, 2009	4.503	4.503	4.446	4.464	79,483	-0.04(-0.87%)
Jan 30, 2009	4.451	4.503	4.451	4.503	0	+0.01(+0.19%)
Jan 29, 2009	4.446	4.524	4.442	4.494	53,120	+0.01(+0.29%)
Jan 28, 2009	4.507	4.524	4.477	4.481	258,553	+0.03(+0.78%)
Jan 27, 2009	4.459	4.459	4.368	4.446	154,049	-0.01(-0.29%)
Jan 26, 2009	4.490	4.493	4.424	4.459	67,826	+0.01(+0.18%)
Jan 23, 2009	4.446	4.455	4.437	4.451	0	+0.00(+0.11%)
Jan 22, 2009	4.498	4.511	4.411	4.446	40,528	-0.11(-2.48%)
Jan 21, 2009	4.429	4.559	4.407	4.559	46,224	+0.12(+2.64%)
Jan 20, 2009	4.538	4.542	4.416	4.442	61,356	-0.06(-1.35%)
Jan 16, 2009	4.459	4.542	4.459	4.503	0	+0.04(+0.98%)
Jan 15, 2009	4.568	4.577	4.433	4.459	64,723	-0.10(-2.10%)
Jan 14, 2009	4.551	4.577	4.507	4.555	105,696	-0.02(-0.48%)
Jan 13, 2009	4.564	4.581	4.529	4.577	150,429	+0.00(+0.00%)
Jan 12, 2009	4.516	4.577	4.511	4.577	115,042	+0.10(+2.24%)
Jan 09, 2009	4.346	4.494	4.337	4.477	150,415	+0.13(+2.90%)
Jan 08, 2009	4.233	4.350	4.228	4.350	131,594	+0.17(+4.17%)
Jan 07, 2009	4.216	4.237	4.146	4.176	123,184	-0.04(-1.03%)
Jan 06, 2009	4.176	4.233	4.116	4.220	124,078	+0.15(+3.74%)
Jan 05, 2009	3.855	4.103	3.811	4.068	159,759	+0.17(+4.35%)
Jan 02, 2009	3.746	3.937	3.746	3.898	0	+0.15(+4.07%)
Jan 01, 2009	3.707	3.811	3.707	3.746	0	+0.00(+0.00%)
Dec 31, 2008	3.707	3.811	3.707	3.746	155,766	-0.01(-0.35%)
Dec 30, 2008	3.676	3.763	3.667	3.759	127,785	+0.10(+2.86%)
Dec 29, 2008	3.681	3.715	3.637	3.654	152,907	-0.06(-1.64%)
Dec 26, 2008	3.681	3.733	3.681	3.715	0	+0.04(+1.18%)
Dec 24, 2008	3.637	3.672	3.611	3.672	50,056	+0.04(+1.20%)
Dec 23, 2008	3.602	3.637	3.580	3.628	119,851	+0.04(+1.09%)
Dec 22, 2008	3.559	3.611	3.515	3.589	187,519	+0.10(+2.84%)
Dec 19, 2008	3.289	3.533	3.289	3.490	251,829	+0.19(+5.83%)
Dec 18, 2008	3.198	3.302	3.185	3.298	276,590	+0.10(+3.13%)
Dec 17, 2008	3.015	3.206	2.963	3.198	291,558	+0.17(+5.76%)
Dec 16, 2008	3.045	3.080	2.971	3.024	193,762	-0.05(-1.70%)
Dec 15, 2008	3.115	3.276	2.867	3.076	391,159	-0.04(-1.26%)
Dec 12, 2008	3.285	3.285	3.006	3.115	0	-0.17(-5.17%)
Dec 11, 2008	3.437	3.476	3.285	3.285	183,961	-0.23(-6.68%)
Dec 10, 2008	3.498	3.589	3.393	3.520	220,171	+0.01(+0.37%)
Dec 09, 2008	3.611	3.612	3.480	3.506	119,104	-0.11(-3.12%)
Dec 08, 2008	3.480	3.676	3.480	3.620	122,763	+0.15(+4.39%)
Dec 05, 2008	3.776	3.776	3.393	3.467	0	-0.31(-8.18%)
Dec 04, 2008	3.959	4.020	3.759	3.776	93,343	-0.24(-6.06%)
Dec 03, 2008	3.963	4.159	3.920	4.020	85,802	-0.20(-4.74%)
Dec 02, 2008	4.285	4.285	4.072	4.220	86,562	-0.06(-1.42%)
Dec 01, 2008	4.342	4.346	4.111	4.281	102,264	-0.04(-1.01%)
Nov 28, 2008	4.072	4.333	4.050	4.324	66,620	+0.28(+6.88%)
Nov 26, 2008	4.089	4.350	3.976	4.046	107,103	-0.23(-5.39%)
Nov 25, 2008	4.220	4.307	4.007	4.276	60,682	+0.21(+5.13%)
Nov 24, 2008	3.920	4.242	3.920	4.068	141,933	+0.15(+3.89%)
Nov 21, 2008	4.103	4.350	3.885	3.915	104,905	-0.20(-4.86%)
Nov 20, 2008	4.242	4.451	4.111	4.116	56,055	-0.13(-3.07%)
Nov 19, 2008	4.350	4.350	4.050	4.246	48,688	-0.11(-2.50%)
Nov 18, 2008	4.355	4.437	4.350	4.355	26,870	+0.00(+0.00%)
Nov 17, 2008	4.568	4.612	4.355	4.355	49,835	-0.30(-6.45%)
Nov 14, 2008	4.633	4.716	4.633	4.655	0	+0.03(+0.56%)
Nov 13, 2008	4.590	4.786	4.524	4.629	113,408	+0.05(+1.15%)
Nov 12, 2008	4.603	4.659	4.546	4.576	61,340	-0.06(-1.23%)
Nov 11, 2008	4.568	4.712	4.490	4.633	53,950	+0.02(+0.47%)
Nov 10, 2008	4.524	4.655	4.524	4.611	35,660	+0.04(+0.95%)
Nov 07, 2008	4.498	4.625	4.498	4.568	0	-0.02(-0.47%)
Nov 06, 2008	4.672	4.672	4.585	4.590	59,837	-0.01(-0.19%)
Nov 05, 2008	4.503	4.699	4.451	4.598	113,339	+0.06(+1.34%)
Nov 04, 2008	4.481	4.577	4.481	4.538	60,682	+0.01(+0.19%)
Nov 03, 2008	4.437	4.677	4.403	4.529	228,464	+0.09(+1.96%)
Oct 31, 2008	4.416	4.694	4.411	4.442	0	-0.06(-1.26%)
Oct 30, 2008	4.524	4.590	4.498	4.498	46,307	-0.06(-1.34%)
Oct 29, 2008	4.738	4.742	4.503	4.559	125,937	-0.16(-3.41%)
Oct 28, 2008	4.612	4.738	4.568	4.720	117,295	+0.15(+3.33%)
Oct 27, 2008	4.577	4.577	4.451	4.568	32,437	+0.07(+1.59%)
Oct 24, 2008	4.442	4.620	4.324	4.496	0	+0.05(+1.13%)
Oct 23, 2008	4.416	4.555	4.393	4.446	78,092	+0.09(+2.10%)
Oct 22, 2008	4.176	4.364	4.131	4.355	73,591	+0.05(+1.21%)
Oct 21, 2008	4.242	4.394	4.211	4.303	53,350	+0.06(+1.44%)
Oct 20, 2008	4.089	4.329	4.013	4.242	134,116	+0.30(+7.62%)
Oct 17, 2008	3.963	3.994	3.828	3.942	0	-0.02(-0.44%)
Oct 16, 2008	3.872	4.011	3.789	3.959	105,829	+0.07(+1.68%)
Oct 15, 2008	4.024	4.024	3.646	3.894	144,510	-0.18(-4.38%)
Oct 14, 2008	4.490	4.490	3.915	4.072	208,503	-0.23(-5.45%)
Oct 13, 2008	4.133	4.359	4.046	4.307	209,974	+0.67(+18.44%)
Oct 10, 2008	2.393	3.811	2.393	3.636	0	-0.18(-4.61%)
Oct 09, 2008	4.007	4.007	3.567	3.812	161,609	-0.23(-5.58%)
Oct 08, 2008	4.216	4.220	3.598	4.037	211,220	-0.20(-4.72%)
Oct 07, 2008	4.516	4.516	4.176	4.237	135,720	-0.17(-3.85%)
Oct 06, 2008	4.755	4.755	4.263	4.407	164,722	-0.44(-9.07%)
Oct 03, 2008	4.746	4.873	4.742	4.846	0	+0.12(+2.58%)
Oct 02, 2008	4.659	4.873	4.659	4.725	156,433	+0.03(+0.56%)
Oct 01, 2008	4.459	4.703	4.459	4.699	81,032	+0.22(+4.96%)
Sep 30, 2008	4.690	4.690	4.350	4.477	233,615	+0.01(+0.19%)
Sep 29, 2008	4.699	4.699	4.468	4.468	177,803	-0.28(-5.87%)
Sep 26, 2008	4.890	4.890	4.705	4.746	81,857	-0.14(-2.94%)
Sep 25, 2008	4.960	5.003	4.851	4.890	77,646	-0.00(-0.09%)
Sep 24, 2008	4.799	4.929	4.799	4.894	59,639	+0.05(+0.99%)
Sep 23, 2008	5.038	5.038	4.668	4.846	183,030	-0.32(-6.23%)
Sep 22, 2008	5.221	5.251	5.168	5.168	88,146	-0.07(-1.33%)
Sep 19, 2008	5.168	5.260	5.138	5.238	0	+0.37(+7.69%)
Sep 18, 2008	5.112	5.162	4.555	4.864	224,241	-0.45(-8.51%)
Sep 17, 2008	5.399	5.460	5.286	5.316	161,058	-0.14(-2.63%)
Sep 16, 2008	5.529	5.543	5.412	5.460	98,972	-0.17(-3.01%)
Sep 15, 2008	5.603	5.656	5.586	5.630	124,124	-0.04(-0.77%)
Sep 12, 2008	5.660	5.685	5.660	5.673	0	-0.03(-0.46%)
Sep 11, 2008	5.703	5.721	5.686	5.699	70,412	-0.03(-0.46%)
Sep 10, 2008	5.721	5.725	5.686	5.725	65,558	+0.00(+0.08%)
Sep 09, 2008	5.743	5.743	5.703	5.721	30,803	-0.02(-0.30%)
Sep 08, 2008	5.699	5.743	5.695	5.738	46,537	+0.04(+0.69%)
Sep 05, 2008	5.634	5.703	5.634	5.699	0	+0.03(+0.61%)
Sep 04, 2008	5.673	5.690	5.656	5.664	53,863	-0.02(-0.31%)
Sep 03, 2008	5.673	5.703	5.660	5.682	76,449	-0.02(-0.38%)
Sep 02, 2008	5.712	5.712	5.682	5.703	38,101	-0.01(-0.23%)
Aug 29, 2008	5.712	5.717	5.686	5.717	0	+0.00(+0.00%)
Aug 28, 2008	5.717	5.738	5.712	5.717	41,034	-0.03(-0.45%)
Aug 27, 2008	5.756	5.773	5.699	5.743	126,859	-0.00(-0.08%)
Aug 26, 2008	5.756	5.764	5.730	5.747	141,195	-0.02(-0.30%)
Aug 25, 2008	5.712	5.777	5.712	5.764	80,958	-0.01(-0.15%)
Aug 22, 2008	5.699	5.773	5.621	5.773	0	+0.06(+0.99%)
Aug 21, 2008	5.656	5.717	5.656	5.716	55,081	+0.04(+0.69%)
Aug 20, 2008	5.682	5.708	5.656	5.677	35,508	-0.02(-0.38%)
Aug 19, 2008	5.695	5.712	5.660	5.699	47,261	+0.00(+0.00%)
Aug 18, 2008	5.630	5.699	5.630	5.699	94,088	+0.07(+1.24%)
Aug 15, 2008	5.630	5.634	5.603	5.630	0	-0.00(-0.08%)
Aug 14, 2008	5.643	5.669	5.599	5.634	48,553	-0.01(-0.23%)
Aug 13, 2008	5.638	5.660	5.603	5.647	64,756	-0.03(-0.46%)
Aug 12, 2008	5.656	5.682	5.643	5.673	52,867	-0.01(-0.23%)
Aug 11, 2008	5.690	5.703	5.656	5.686	48,656	+0.00(+0.00%)
Aug 08, 2008	5.616	5.717	5.612	5.686	105,078	+0.07(+1.16%)
Aug 07, 2008	5.682	5.699	5.603	5.621	88,712	-0.06(-1.07%)
Aug 06, 2008	5.690	5.721	5.664	5.682	62,694	-0.04(-0.68%)
Aug 05, 2008	5.708	5.730	5.699	5.721	26,597	-0.01(-0.15%)
Aug 04, 2008	5.760	5.760	5.708	5.730	33,069	-0.03(-0.45%)
Aug 01, 2008	5.760	5.760	5.725	5.756	20,464	+0.00(+0.00%)
Jul 31, 2008	5.777	5.777	5.721	5.756	24,659	+0.00(+0.00%)
Jul 30, 2008	5.721	5.777	5.721	5.756	20,232	-0.00(-0.08%)
Jul 29, 2008	5.760	5.782	5.738	5.760	28,226	+0.00(+0.08%)
Jul 28, 2008	5.769	5.777	5.734	5.756	21,859	-0.01(-0.23%)
Jul 25, 2008	5.743	5.782	5.725	5.769	63,636	-0.00(-0.08%)
Jul 24, 2008	5.769	5.773	5.703	5.773	61,533	+0.00(+0.08%)
Jul 23, 2008	5.764	5.784	5.751	5.769	24,252	-0.02(-0.38%)
Jul 22, 2008	5.769	5.799	5.764	5.790	55,839	-0.02(-0.30%)
Jul 21, 2008	5.795	5.823	5.773	5.808	61,701	+0.00(+0.00%)
Jul 18, 2008	5.891	5.891	5.795	5.808	59,333	-0.03(-0.52%)
Jul 17, 2008	5.851	5.895	5.834	5.838	49,401	-0.04(-0.74%)
Jul 16, 2008	5.808	5.882	5.799	5.882	93,812	+0.02(+0.30%)
Jul 15, 2008	5.891	5.928	5.838	5.864	68,562	-0.11(-1.82%)
Jul 14, 2008	5.973	6.005	5.951	5.973	154,449	-0.03(-0.44%)
Jul 11, 2008	5.951	6.008	5.951	5.999	63,861	-0.03(-0.43%)
Jul 10, 2008	6.021	6.025	5.982	6.025	61,696	+0.02(+0.39%)
Jul 09, 2008	5.995	6.004	5.965	6.002	68,128	+0.02(+0.33%)
Jul 08, 2008	5.960	5.982	5.934	5.982	68,730	+0.03(+0.44%)
Jul 07, 2008	5.938	5.973	5.930	5.956	28,189	-0.01(-0.15%)
Jul 04, 2008	5.960	5.965	5.921	5.965	43,009	+0.00(+0.00%)
Jul 03, 2008	5.960	5.965	5.921	5.965	43,009	-0.01(-0.15%)
Jul 02, 2008	5.938	5.973	5.912	5.973	86,229	+0.07(+1.18%)
Jul 01, 2008	5.921	5.925	5.869	5.904	24,231	-0.02(-0.37%)
Jun 30, 2008	5.908	5.925	5.891	5.925	79,577	-0.02(-0.29%)
Jun 27, 2008	5.934	5.951	5.908	5.943	50,872	+0.04(+0.66%)
Jun 26, 2008	5.908	5.930	5.869	5.904	65,381	+0.02(+0.37%)
Jun 25, 2008	5.851	5.934	5.851	5.882	28,916	-0.04(-0.66%)
Jun 24, 2008	5.730	5.925	5.730	5.921	76,336	+0.11(+1.87%)
Jun 23, 2008	5.808	5.812	5.712	5.812	159,842	+0.01(+0.15%)
Jun 20, 2008	5.873	5.891	5.773	5.804	97,586	-0.09(-1.48%)
Jun 19, 2008	6.021	6.021	5.782	5.891	120,239	-0.15(-2.42%)
Jun 18, 2008	5.991	6.052	5.972	6.037	58,340	+0.01(+0.19%)
Jun 17, 2008	6.065	6.091	5.991	6.025	95,194	-0.07(-1.07%)
Jun 16, 2008	5.917	6.108	5.895	6.091	84,533	+0.17(+2.94%)
Jun 13, 2008	5.830	5.978	5.808	5.917	84,174	+0.09(+1.49%)
Jun 12, 2008	5.899	5.938	5.769	5.830	165,510	-0.12(-1.98%)
Jun 11, 2008	6.047	6.082	5.930	5.947	72,258	-0.10(-1.65%)
Jun 10, 2008	6.221	6.243	6.012	6.047	273,643	-0.23(-3.67%)
Jun 09, 2008	6.313	6.343	6.199	6.278	197,785	-0.06(-0.89%)
Jun 06, 2008	6.352	6.356	6.286	6.334	84,900	-0.02(-0.27%)
Jun 05, 2008	6.326	6.395	6.321	6.352	146,420	+0.06(+0.90%)
Jun 04, 2008	6.330	6.430	6.256	6.295	194,868	-0.10(-1.63%)
Jun 03, 2008	6.630	6.630	6.221	6.400	428,729	-0.37(-5.40%)