BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.737	7.759	7.733	7.750	18,476	+0.03(+0.34%)
Apr 27, 2006	7.746	7.750	7.707	7.724	43,650	-0.03(-0.34%)
Apr 26, 2006	7.746	7.755	7.720	7.750	52,196	+0.02(+0.28%)
Apr 25, 2006	7.729	7.746	7.668	7.729	47,115	+0.02(+0.28%)
Apr 24, 2006	7.694	7.742	7.694	7.707	62,589	+0.00(+0.00%)
Apr 21, 2006	7.677	7.746	7.677	7.707	70,442	+0.03(+0.39%)
Apr 20, 2006	7.703	7.703	7.677	7.677	30,024	-0.05(-0.62%)
Apr 19, 2006	7.733	7.733	7.664	7.724	47,808	-0.01(-0.11%)
Apr 18, 2006	7.763	7.763	7.711	7.733	48,039	+0.01(+0.17%)
Apr 17, 2006	7.729	7.737	7.711	7.720	37,415	+0.00(+0.00%)
Apr 13, 2006	7.703	7.759	7.698	7.720	26,560	+0.02(+0.22%)
Apr 12, 2006	7.707	7.720	7.664	7.703	38,569	-0.02(-0.28%)
Apr 11, 2006	7.672	7.729	7.672	7.724	18,938	+0.04(+0.50%)
Apr 10, 2006	7.685	7.742	7.685	7.686	25,636	+0.01(+0.17%)
Apr 07, 2006	7.707	7.763	7.672	7.672	27,483	-0.08(-1.06%)
Apr 06, 2006	7.768	7.768	7.729	7.755	28,869	+0.03(+0.34%)
Apr 05, 2006	7.763	7.785	7.690	7.729	97,464	-0.05(-0.61%)
Apr 04, 2006	7.789	7.815	7.759	7.776	49,193	+0.03(+0.34%)
Apr 03, 2006	7.750	7.772	7.729	7.750	29,100	+0.00(+0.00%)
Mar 31, 2006	7.729	7.763	7.711	7.750	21,479	+0.02(+0.28%)
Mar 30, 2006	7.755	7.755	7.729	7.729	31,410	-0.03(-0.34%)
Mar 29, 2006	7.664	7.781	7.664	7.755	49,886	+0.05(+0.62%)
Mar 28, 2006	7.607	7.742	7.607	7.707	63,744	-0.01(-0.11%)
Mar 27, 2006	7.672	7.759	7.672	7.716	66,053	-0.04(-0.50%)
Mar 24, 2006	7.750	7.785	7.724	7.755	35,105	+0.03(+0.39%)
Mar 23, 2006	7.698	7.746	7.698	7.724	47,115	+0.06(+0.79%)
Mar 22, 2006	7.677	7.746	7.664	7.664	24,250	-0.01(-0.17%)
Mar 21, 2006	7.685	7.685	7.629	7.677	23,557	+0.01(+0.17%)
Mar 20, 2006	7.750	7.763	7.664	7.664	24,481	-0.09(-1.17%)
Mar 17, 2006	7.720	7.755	7.672	7.755	54,274	+0.03(+0.34%)
Mar 16, 2006	7.569	7.729	7.543	7.729	76,215	+0.14(+1.88%)
Mar 15, 2006	7.547	7.603	7.547	7.586	42,265	-0.01(-0.17%)
Mar 14, 2006	7.504	7.629	7.504	7.599	96,078	+0.09(+1.15%)
Mar 13, 2006	7.447	7.646	7.447	7.512	61,434	+0.00(+0.00%)
Mar 10, 2006	7.504	7.512	7.482	7.512	56,353	+0.01(+0.12%)
Mar 09, 2006	7.556	7.569	7.473	7.504	47,808	+0.03(+0.46%)
Mar 08, 2006	7.430	7.491	7.404	7.469	50,117	+0.04(+0.58%)
Mar 07, 2006	7.382	7.452	7.361	7.426	139,960	-0.02(-0.29%)
Mar 06, 2006	7.534	7.543	7.361	7.447	212,018	-0.10(-1.26%)
Mar 03, 2006	7.577	7.590	7.491	7.543	53,582	-0.08(-1.02%)
Mar 02, 2006	7.651	7.672	7.586	7.620	79,218	-0.06(-0.73%)
Mar 01, 2006	7.685	7.707	7.655	7.677	35,567	-0.00(-0.06%)
Feb 28, 2006	7.694	7.729	7.668	7.681	49,193	-0.01(-0.17%)
Feb 27, 2006	7.664	7.711	7.625	7.694	50,579	+0.05(+0.68%)
Feb 24, 2006	7.577	7.664	7.569	7.642	71,365	+0.08(+1.03%)
Feb 23, 2006	7.547	7.569	7.534	7.564	36,029	+0.03(+0.34%)
Feb 22, 2006	7.556	7.560	7.508	7.538	72,520	-0.02(-0.23%)
Feb 21, 2006	7.504	7.556	7.499	7.556	53,351	+0.05(+0.69%)
Feb 17, 2006	7.486	7.512	7.456	7.504	74,599	+0.02(+0.29%)
Feb 16, 2006	7.495	7.534	7.473	7.482	93,075	-0.01(-0.12%)
Feb 15, 2006	7.478	7.504	7.469	7.491	55,891	+0.01(+0.17%)
Feb 14, 2006	7.387	7.478	7.374	7.478	70,903	+0.11(+1.53%)
Feb 13, 2006	7.452	7.452	7.317	7.365	160,977	-0.08(-1.10%)
Feb 10, 2006	7.594	7.594	7.447	7.447	133,262	-0.15(-1.94%)
Feb 09, 2006	7.729	7.729	7.594	7.594	94,461	-0.03(-0.34%)
Feb 08, 2006	7.633	7.655	7.547	7.620	36,260	+0.07(+0.98%)
Feb 07, 2006	7.564	7.599	7.543	7.547	43,189	-0.02(-0.23%)
Feb 06, 2006	7.599	7.616	7.560	7.564	18,245	-0.03(-0.34%)
Feb 03, 2006	7.642	7.698	7.538	7.590	63,282	-0.10(-1.35%)
Feb 02, 2006	7.772	7.772	7.664	7.694	63,282	-0.06(-0.73%)
Feb 01, 2006	7.785	7.785	7.716	7.750	42,034	-0.02(-0.28%)
Jan 31, 2006	7.698	7.776	7.664	7.772	75,523	+0.07(+0.96%)
Jan 30, 2006	7.698	7.698	7.629	7.698	53,582	-0.03(-0.34%)
Jan 27, 2006	7.633	7.746	7.625	7.724	76,677	+0.10(+1.36%)
Jan 26, 2006	7.508	7.633	7.478	7.620	81,297	+0.10(+1.38%)
Jan 25, 2006	7.534	7.534	7.465	7.517	67,208	+0.00(+0.06%)
Jan 24, 2006	7.478	7.534	7.478	7.512	34,181	+0.02(+0.23%)
Jan 23, 2006	7.490	7.495	7.473	7.495	25,636	+0.01(+0.17%)
Jan 20, 2006	7.469	7.508	7.469	7.482	25,405	-0.01(-0.12%)
Jan 19, 2006	7.417	7.491	7.417	7.491	41,572	+0.07(+0.93%)
Jan 18, 2006	7.391	7.421	7.391	7.421	61,203	-0.00(-0.06%)
Jan 17, 2006	7.452	7.452	7.391	7.426	49,424	-0.02(-0.29%)
Jan 13, 2006	7.685	7.685	7.426	7.447	161,439	-0.25(-3.21%)
Jan 12, 2006	7.716	7.772	7.612	7.694	101,390	-0.11(-1.44%)
Jan 11, 2006	7.798	7.815	7.759	7.807	38,800	+0.03(+0.33%)
Jan 10, 2006	7.794	7.815	7.737	7.781	74,137	-0.01(-0.17%)
Jan 09, 2006	7.755	7.828	7.750	7.794	83,606	+0.04(+0.50%)
Jan 06, 2006	7.746	7.759	7.703	7.755	45,960	+0.04(+0.56%)
Jan 05, 2006	7.681	7.746	7.681	7.711	21,017	-0.03(-0.39%)
Jan 04, 2006	7.620	7.742	7.534	7.742	46,653	+0.10(+1.36%)
Jan 03, 2006	7.664	7.707	7.612	7.638	106,471	-0.11(-1.45%)
Dec 30, 2005	7.776	7.776	7.729	7.750	18,014	-0.00(-0.06%)
Dec 29, 2005	7.729	7.785	7.707	7.755	33,257	+0.07(+0.90%)
Dec 28, 2005	7.707	7.755	7.668	7.685	70,903	+0.02(+0.28%)
Dec 27, 2005	7.698	7.698	7.577	7.664	59,125	+0.07(+0.97%)
Dec 23, 2005	7.538	7.607	7.517	7.590	19,862	+0.01(+0.17%)
Dec 22, 2005	7.534	7.607	7.495	7.577	37,646	+0.07(+0.92%)
Dec 21, 2005	7.499	7.538	7.495	7.508	28,638	-0.01(-0.17%)
Dec 20, 2005	7.447	7.521	7.434	7.521	20,786	+0.11(+1.52%)
Dec 19, 2005	7.404	7.408	7.404	7.408	9,469	-0.04(-0.52%)
Dec 16, 2005	7.404	7.447	7.404	7.447	9,931	+0.02(+0.29%)
Dec 15, 2005	7.426	7.473	7.404	7.426	39,493	+0.00(+0.00%)
Dec 14, 2005	7.447	7.491	7.391	7.426	51,734	+0.03(+0.47%)
Dec 13, 2005	7.352	7.395	7.343	7.391	52,658	-0.02(-0.29%)
Dec 12, 2005	7.391	7.469	7.378	7.413	22,171	-0.02(-0.29%)
Dec 09, 2005	7.447	7.447	7.374	7.434	44,574	+0.03(+0.41%)
Dec 08, 2005	7.374	7.452	7.330	7.404	71,827	+0.03(+0.35%)
Dec 07, 2005	7.434	7.434	7.361	7.378	51,503	-0.06(-0.81%)
Dec 06, 2005	7.447	7.447	7.400	7.439	11,778	+0.02(+0.23%)
Dec 05, 2005	7.460	7.460	7.361	7.421	63,744	+0.00(+0.06%)
Dec 02, 2005	7.430	7.452	7.365	7.417	19,400	+0.03(+0.41%)
Dec 01, 2005	7.469	7.534	7.361	7.387	53,120	-0.01(-0.12%)
Nov 30, 2005	7.465	7.465	7.395	7.395	39,724	-0.01(-0.12%)
Nov 29, 2005	7.408	7.478	7.400	7.404	70,442	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.408	186,382	-0.00(-0.06%)
Nov 25, 2005	7.339	7.413	7.322	7.413	14,781	+0.03(+0.35%)
Nov 23, 2005	7.274	7.413	7.231	7.387	67,208	+0.03(+0.47%)
Nov 22, 2005	7.365	7.365	7.313	7.352	37,646	+0.04(+0.60%)
Nov 21, 2005	7.252	7.365	7.252	7.308	33,257	-0.01(-0.13%)
Nov 18, 2005	7.252	7.326	7.252	7.317	60,972	+0.07(+0.96%)
Nov 17, 2005	7.252	7.252	7.170	7.248	55,660	+0.04(+0.54%)
Nov 16, 2005	7.226	7.226	7.157	7.209	27,483	+0.00(+0.00%)
Nov 15, 2005	7.166	7.213	7.058	7.209	49,886	+0.01(+0.18%)
Nov 14, 2005	7.157	7.205	7.119	7.196	40,648	+0.01(+0.12%)
Nov 11, 2005	7.213	7.244	7.101	7.187	46,653	-0.06(-0.78%)
Nov 10, 2005	7.243	7.274	7.218	7.244	59,817	-0.03(-0.48%)
Nov 09, 2005	7.352	7.439	7.252	7.278	41,341	-0.02(-0.30%)
Nov 08, 2005	7.309	7.408	7.274	7.300	113,169	-0.00(-0.06%)
Nov 07, 2005	7.257	7.313	7.252	7.304	91,228	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.265	68,132	+0.08(+1.08%)
Nov 03, 2005	7.161	7.196	7.149	7.187	49,655	+0.02(+0.30%)
Nov 02, 2005	7.187	7.192	7.166	7.166	70,903	-0.01(-0.18%)
Nov 01, 2005	7.166	7.274	7.161	7.179	66,515	-0.02(-0.24%)
Oct 31, 2005	7.174	7.196	7.153	7.196	44,805	+0.02(+0.30%)
Oct 28, 2005	7.192	7.196	7.174	7.174	29,100	+0.02(+0.30%)
Oct 27, 2005	7.252	7.252	7.153	7.153	81,758	-0.01(-0.18%)
Oct 26, 2005	7.166	7.193	7.131	7.166	34,181	-0.03(-0.42%)
Oct 25, 2005	7.192	7.296	7.187	7.196	53,351	+0.00(+0.06%)
Oct 24, 2005	7.161	7.213	7.161	7.192	41,341	-0.02(-0.24%)
Oct 21, 2005	7.144	7.231	7.118	7.209	58,663	+0.06(+0.91%)
Oct 20, 2005	7.131	7.161	7.114	7.144	17,321	+0.02(+0.30%)
Oct 19, 2005	7.136	7.136	7.058	7.123	52,658	-0.00(-0.06%)
Oct 18, 2005	7.187	7.187	7.101	7.127	24,019	-0.04(-0.54%)
Oct 17, 2005	7.144	7.265	7.140	7.166	41,803	+0.00(+0.00%)
Oct 14, 2005	7.179	7.196	7.144	7.166	41,803	-0.03(-0.36%)
Oct 13, 2005	7.296	7.296	7.136	7.192	31,410	-0.07(-0.95%)
Oct 12, 2005	7.330	7.391	7.252	7.261	67,670	-0.14(-1.87%)
Oct 11, 2005	7.369	7.404	7.369	7.400	21,017	+0.04(+0.53%)
Oct 10, 2005	7.400	7.404	7.361	7.361	40,417	-0.01(-0.18%)
Oct 07, 2005	7.413	7.413	7.361	7.374	44,574	-0.01(-0.12%)
Oct 06, 2005	7.395	7.421	7.378	7.382	39,031	+0.00(+0.06%)
Oct 05, 2005	7.443	7.443	7.378	7.378	93,075	-0.06(-0.87%)
Oct 04, 2005	7.473	7.512	7.443	7.443	22,171	-0.02(-0.23%)
Oct 03, 2005	7.486	7.543	7.460	7.460	30,024	-0.01(-0.12%)
Sep 30, 2005	7.491	7.491	7.452	7.469	16,397	-0.01(-0.17%)
Sep 29, 2005	7.469	7.491	7.452	7.482	66,746	+0.03(+0.35%)
Sep 28, 2005	7.426	7.460	7.404	7.456	85,454	+0.05(+0.64%)
Sep 27, 2005	7.417	7.417	7.395	7.408	41,110	+0.01(+0.18%)
Sep 26, 2005	7.387	7.439	7.378	7.395	48,501	+0.03(+0.35%)
Sep 23, 2005	7.369	7.443	7.369	7.369	80,142	-0.07(-0.93%)
Sep 22, 2005	7.430	7.439	7.404	7.439	102,545	+0.01(+0.17%)
Sep 21, 2005	7.413	7.426	7.395	7.426	21,248	+0.04(+0.53%)
Sep 20, 2005	7.387	7.413	7.274	7.387	27,252	+0.00(+0.00%)
Sep 19, 2005	7.413	7.426	7.387	7.387	17,321	+0.03(+0.35%)
Sep 16, 2005	7.361	7.361	7.361	7.361	43,419	-0.01(-0.18%)
Sep 15, 2005	7.395	7.395	7.369	7.374	30,486	-0.01(-0.18%)
Sep 14, 2005	7.404	7.404	7.382	7.387	48,039	+0.01(+0.12%)
Sep 13, 2005	7.447	7.447	7.378	7.378	93,768	-0.07(-0.99%)
Sep 12, 2005	7.361	7.512	7.361	7.452	61,665	-0.00(-0.06%)
Sep 09, 2005	7.452	7.534	7.413	7.456	63,744	-0.00(-0.06%)
Sep 08, 2005	7.447	7.465	7.408	7.460	65,822	+0.01(+0.17%)
Sep 07, 2005	7.447	7.469	7.434	7.447	23,788	-0.00(-0.06%)
Sep 06, 2005	7.413	7.452	7.404	7.452	60,972	+0.05(+0.70%)
Sep 02, 2005	7.404	7.413	7.365	7.400	54,044	-0.00(-0.06%)
Sep 01, 2005	7.382	7.404	7.365	7.404	57,046	+0.03(+0.35%)
Aug 31, 2005	7.378	7.395	7.369	7.378	28,869	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.365	42,958	-0.04(-0.53%)
Aug 29, 2005	7.408	7.426	7.322	7.404	97,002	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.395	31,872	+0.02(+0.29%)
Aug 25, 2005	7.382	7.382	7.274	7.374	47,577	+0.03(+0.41%)
Aug 24, 2005	7.361	7.382	7.339	7.343	41,803	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.339	7.361	56,584	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,496	-0.02(-0.29%)
Aug 19, 2005	7.374	7.434	7.374	7.400	12,933	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,560	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.365	7.387	57,277	+0.03(+0.35%)
Aug 16, 2005	7.395	7.400	7.352	7.361	59,356	-0.03(-0.47%)
Aug 15, 2005	7.382	7.417	7.343	7.395	46,884	+0.06(+0.77%)
Aug 12, 2005	7.365	7.382	7.339	7.339	38,569	+0.00(+0.06%)
Aug 11, 2005	7.382	7.391	7.335	7.335	31,179	-0.06(-0.76%)
Aug 10, 2005	7.356	7.400	7.309	7.391	102,314	+0.05(+0.71%)
Aug 09, 2005	7.400	7.421	7.297	7.339	56,353	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,127	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,675	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.395	7.486	7.395	7.456	69,749	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.447	101,621	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,989	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.408	7.421	41,110	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.408	7.434	52,196	+0.04(+0.53%)
Jul 27, 2005	7.365	7.404	7.365	7.395	122,869	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.326	7.348	75,754	+0.02(+0.24%)
Jul 25, 2005	7.317	7.348	7.317	7.330	39,031	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.287	7.317	54,274	+0.01(+0.18%)
Jul 21, 2005	7.265	7.322	7.265	7.304	50,348	+0.03(+0.35%)
Jul 20, 2005	7.274	7.300	7.265	7.279	30,948	+0.01(+0.12%)
Jul 19, 2005	7.287	7.296	7.257	7.270	61,896	+0.03(+0.42%)
Jul 18, 2005	7.317	7.317	7.226	7.239	52,427	-0.08(-1.07%)
Jul 15, 2005	7.400	7.408	7.317	7.317	83,375	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.352	7.378	54,274	-0.02(-0.23%)
Jul 13, 2005	7.317	7.469	7.296	7.395	257,055	+0.04(+0.53%)
Jul 12, 2005	7.348	7.382	7.296	7.356	158,667	+0.01(+0.12%)
Jul 11, 2005	7.356	7.408	7.252	7.348	136,495	-0.01(-0.12%)
Jul 08, 2005	7.369	7.443	7.330	7.356	128,181	-0.03(-0.41%)
Jul 07, 2005	7.326	7.404	7.326	7.387	87,301	+0.04(+0.59%)
Jul 06, 2005	7.339	7.352	7.304	7.343	104,161	+0.06(+0.89%)
Jul 05, 2005	7.296	7.317	7.231	7.278	130,029	-0.04(-0.53%)
Jul 01, 2005	7.296	7.378	7.231	7.317	85,454	+0.03(+0.42%)
Jun 30, 2005	7.161	7.447	7.161	7.287	141,807	+0.10(+1.45%)
Jun 29, 2005	7.187	7.222	7.132	7.183	91,228	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.131	115,709	-0.06(-0.78%)
Jun 27, 2005	7.196	7.213	7.110	7.187	105,547	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,301	+0.06(+0.79%)
Jun 23, 2005	7.079	7.140	6.988	7.136	123,331	+0.06(+0.80%)
Jun 22, 2005	7.079	7.123	7.045	7.079	123,793	+0.03(+0.49%)
Jun 21, 2005	7.053	7.118	7.036	7.045	100,466	+0.01(+0.18%)
Jun 20, 2005	7.027	7.088	7.019	7.032	122,638	-0.02(-0.31%)
Jun 17, 2005	7.014	7.053	6.971	7.053	177,837	+0.05(+0.68%)
Jun 16, 2005	7.006	7.014	6.988	7.006	62,358	+0.00(+0.00%)
Jun 15, 2005	6.975	7.006	6.941	7.006	78,756	+0.03(+0.50%)
Jun 14, 2005	6.936	7.010	6.932	6.971	100,004	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,321	-0.05(-0.68%)
Jun 10, 2005	6.971	7.027	6.971	6.993	101,159	+0.02(+0.31%)
Jun 09, 2005	6.971	7.001	6.954	6.971	180,377	+0.00(+0.06%)
Jun 08, 2005	6.936	6.967	6.932	6.967	127,488	+0.02(+0.25%)
Jun 07, 2005	6.936	6.971	6.936	6.949	111,552	+0.01(+0.19%)
Jun 06, 2005	6.932	6.949	6.932	6.936	66,284	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.962	292,623	+0.08(+1.13%)
Jun 02, 2005	6.841	6.923	6.841	6.884	56,353	+0.00(+0.00%)
Jun 01, 2005	6.837	6.884	6.819	6.884	28,176	+0.06(+0.89%)
May 31, 2005	6.815	6.837	6.806	6.824	24,250	+0.04(+0.64%)
May 27, 2005	6.845	6.845	6.746	6.780	60,048	-0.02(-0.32%)
May 26, 2005	6.806	6.845	6.776	6.802	46,884	+0.00(+0.00%)
May 25, 2005	6.746	6.858	6.746	6.802	88,456	+0.05(+0.71%)
May 24, 2005	6.742	6.767	6.737	6.754	43,419	+0.01(+0.13%)
May 23, 2005	6.716	6.746	6.711	6.746	20,786	+0.03(+0.45%)
May 20, 2005	6.720	6.737	6.711	6.716	34,412	-0.02(-0.32%)
May 19, 2005	6.737	6.737	6.716	6.737	15,936	+0.00(+0.06%)
May 18, 2005	6.707	6.742	6.707	6.733	42,727	+0.03(+0.39%)
May 17, 2005	6.729	6.729	6.707	6.707	25,174	-0.02(-0.32%)
May 16, 2005	6.733	6.754	6.703	6.729	40,186	+0.02(+0.26%)
May 13, 2005	6.724	6.746	6.694	6.711	41,803	+0.00(+0.00%)
May 12, 2005	6.733	6.733	6.698	6.711	38,107	-0.03(-0.51%)
May 11, 2005	6.754	6.772	6.742	6.746	14,550	-0.01(-0.13%)
May 10, 2005	6.754	6.759	6.720	6.754	25,636	+0.04(+0.65%)
May 09, 2005	6.711	6.711	6.690	6.711	20,093	+0.00(+0.00%)
May 06, 2005	6.767	6.772	6.698	6.711	41,110	-0.05(-0.77%)
May 05, 2005	6.711	6.789	6.711	6.763	27,945	+0.03(+0.51%)
May 04, 2005	6.694	6.737	6.681	6.729	39,724	+0.04(+0.65%)
May 03, 2005	6.664	6.685	6.646	6.685	43,650	+0.03(+0.52%)