BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.105	5.105	5.027	5.092	35,680	-0.01(-0.17%)
May 28, 2009	5.139	5.161	5.079	5.101	42,546	-0.03(-0.59%)
May 27, 2009	5.109	5.187	5.101	5.131	42,195	-0.03(-0.67%)
May 26, 2009	5.144	5.196	5.101	5.165	35,581	+0.02(+0.42%)
May 22, 2009	5.191	5.191	5.088	5.144	40,528	-0.00(-0.08%)
May 21, 2009	5.109	5.191	5.109	5.148	42,981	+0.01(+0.17%)
May 20, 2009	5.152	5.157	5.096	5.140	24,038	-0.00(-0.08%)
May 19, 2009	5.105	5.144	5.053	5.144	107,076	+0.07(+1.37%)
May 18, 2009	5.088	5.092	5.001	5.075	59,947	+0.03(+0.51%)
May 15, 2009	5.066	5.088	5.049	5.049	27,696	+0.02(+0.43%)
May 14, 2009	5.079	5.105	4.949	5.027	115,864	-0.05(-1.02%)
May 13, 2009	5.014	5.079	4.992	5.079	55,429	+0.04(+0.86%)
May 12, 2009	4.984	5.040	4.984	5.036	24,481	+0.03(+0.61%)
May 11, 2009	4.997	5.005	4.927	5.005	32,347	+0.05(+0.96%)
May 08, 2009	4.992	5.018	4.945	4.958	44,863	+0.03(+0.53%)
May 07, 2009	4.984	4.984	4.910	4.932	72,751	+0.02(+0.35%)
May 06, 2009	4.914	4.953	4.914	4.914	15,330	+0.00(+0.00%)
May 05, 2009	4.880	4.914	4.880	4.914	28,142	+0.05(+0.98%)
May 04, 2009	4.906	4.906	4.858	4.867	60,656	+0.00(+0.00%)
May 01, 2009	4.932	4.932	4.862	4.867	46,015	-0.05(-0.95%)
Apr 30, 2009	4.936	4.936	4.862	4.913	74,356	-0.00(-0.02%)
Apr 29, 2009	4.932	4.936	4.897	4.914	88,597	-0.03(-0.61%)
Apr 28, 2009	4.949	4.958	4.940	4.945	37,186	+0.01(+0.26%)
Apr 27, 2009	4.919	4.962	4.854	4.932	67,804	-0.03(-0.70%)
Apr 24, 2009	4.893	4.966	4.893	4.966	44,911	+0.08(+1.59%)
Apr 23, 2009	4.806	4.893	4.806	4.888	80,904	+0.08(+1.62%)
Apr 22, 2009	4.845	4.849	4.771	4.810	66,892	-0.02(-0.36%)
Apr 21, 2009	4.828	4.875	4.784	4.828	64,460	+0.03(+0.54%)
Apr 20, 2009	4.767	4.823	4.767	4.802	29,680	-0.01(-0.18%)
Apr 17, 2009	4.728	4.810	4.728	4.810	24,275	+0.07(+1.55%)
Apr 16, 2009	4.672	4.745	4.672	4.737	40,320	+0.07(+1.48%)
Apr 15, 2009	4.611	4.672	4.611	4.668	99,660	-0.03(-0.65%)
Apr 14, 2009	4.698	4.698	4.655	4.698	21,231	-0.02(-0.46%)
Apr 13, 2009	4.642	4.719	4.616	4.719	81,844	+0.04(+0.83%)
Apr 09, 2009	4.707	4.715	4.677	4.681	31,257	+0.00(+0.09%)
Apr 08, 2009	4.719	4.719	4.659	4.676	30,488	-0.03(-0.55%)
Apr 07, 2009	4.655	4.711	4.655	4.702	73,920	+0.00(+0.00%)
Apr 06, 2009	4.707	4.707	4.650	4.702	48,720	-0.00(-0.09%)
Apr 03, 2009	4.707	4.707	4.642	4.707	32,909	+0.00(+0.09%)
Apr 02, 2009	4.702	4.702	4.637	4.702	93,332	+0.13(+2.74%)
Apr 01, 2009	4.676	4.689	4.546	4.577	69,277	-0.08(-1.67%)
Mar 31, 2009	4.663	4.674	4.637	4.655	24,155	+0.02(+0.47%)
Mar 30, 2009	4.655	4.655	4.633	4.633	38,810	-0.03(-0.56%)
Mar 26, 2009	4.663	4.663	4.644	4.659	31,444	-0.02(-0.46%)
Mar 25, 2009	4.681	4.681	4.620	4.681	83,832	+0.01(+0.23%)
Mar 24, 2009	4.655	4.685	4.598	4.670	76,262	+0.05(+0.99%)
Mar 23, 2009	4.659	4.689	4.611	4.624	45,062	+0.01(+0.28%)
Mar 20, 2009	4.655	4.694	4.611	4.611	21,585	-0.02(-0.37%)
Mar 19, 2009	4.611	4.655	4.588	4.629	33,722	+0.01(+0.26%)
Mar 18, 2009	4.624	4.624	4.564	4.616	65,303	-0.00(-0.08%)
Mar 17, 2009	4.633	4.681	4.551	4.620	45,136	-0.06(-1.30%)
Mar 16, 2009	4.655	4.685	4.655	4.681	42,955	+0.03(+0.56%)
Mar 13, 2009	4.633	4.689	4.633	4.655	0	-0.01(-0.28%)
Mar 12, 2009	4.711	4.711	4.532	4.668	89,378	-0.03(-0.74%)
Mar 11, 2009	4.719	4.724	4.681	4.702	53,977	+0.03(+0.65%)
Mar 10, 2009	4.655	4.737	4.655	4.672	128,749	+0.04(+0.84%)
Mar 09, 2009	4.676	4.676	4.546	4.633	118,208	-0.06(-1.20%)
Mar 06, 2009	4.672	4.732	4.594	4.689	0	+0.07(+1.59%)
Mar 05, 2009	4.546	4.732	4.533	4.616	60,878	+0.04(+0.77%)
Mar 04, 2009	4.551	4.668	4.425	4.580	80,952	+0.19(+4.22%)
Mar 02, 2009	4.468	4.520	4.382	4.395	136,976	-0.15(-3.24%)
Feb 27, 2009	4.564	4.564	4.460	4.542	0	-0.03(-0.66%)
Feb 26, 2009	4.655	4.659	4.486	4.572	97,664	+0.04(+0.86%)
Feb 25, 2009	4.416	4.572	4.416	4.533	144,521	+0.07(+1.57%)
Feb 24, 2009	4.092	4.516	4.092	4.463	132,664	+0.38(+9.20%)
Feb 23, 2009	4.161	4.187	4.083	4.087	95,544	-0.07(-1.77%)
Feb 20, 2009	4.330	4.373	4.031	4.161	0	-0.23(-5.13%)
Feb 19, 2009	4.559	4.559	4.386	4.386	20,654	-0.06(-1.36%)
Feb 18, 2009	4.590	4.655	4.447	4.447	61,275	-0.12(-2.65%)
Feb 17, 2009	4.737	4.737	4.568	4.568	20,539	-0.17(-3.56%)
Feb 13, 2009	4.750	4.771	4.737	4.737	40,304	-0.01(-0.27%)
Feb 12, 2009	4.741	4.750	4.728	4.750	159,665	+0.03(+0.73%)
Feb 11, 2009	4.728	4.927	4.711	4.715	45,549	-0.04(-0.91%)
Feb 10, 2009	4.763	4.784	4.741	4.758	40,699	+0.02(+0.37%)
Feb 09, 2009	4.732	4.767	4.698	4.741	79,474	+0.03(+0.55%)
Feb 06, 2009	4.715	4.719	4.642	4.715	0	+0.03(+0.74%)
Feb 05, 2009	4.676	4.689	4.620	4.681	65,132	+0.03(+0.56%)
Feb 04, 2009	4.538	4.663	4.533	4.655	90,454	+0.14(+3.07%)
Feb 03, 2009	4.442	4.525	4.442	4.516	35,096	+0.07(+1.66%)
Feb 02, 2009	4.481	4.481	4.425	4.442	79,862	-0.04(-0.87%)
Jan 30, 2009	4.429	4.481	4.429	4.481	0	+0.01(+0.19%)
Jan 29, 2009	4.425	4.503	4.421	4.473	53,374	+0.01(+0.29%)
Jan 28, 2009	4.486	4.503	4.455	4.460	259,787	+0.03(+0.78%)
Jan 27, 2009	4.438	4.438	4.347	4.425	154,785	-0.01(-0.29%)
Jan 26, 2009	4.468	4.471	4.403	4.438	68,150	+0.01(+0.18%)
Jan 23, 2009	4.425	4.434	4.416	4.430	0	+0.00(+0.11%)
Jan 22, 2009	4.477	4.490	4.390	4.425	40,722	-0.11(-2.48%)
Jan 21, 2009	4.408	4.538	4.386	4.538	46,445	+0.12(+2.64%)
Jan 20, 2009	4.516	4.520	4.395	4.421	61,649	-0.06(-1.35%)
Jan 16, 2009	4.438	4.520	4.438	4.481	0	+0.04(+0.98%)
Jan 15, 2009	4.546	4.555	4.412	4.438	65,032	-0.09(-2.10%)
Jan 14, 2009	4.529	4.555	4.486	4.533	106,201	-0.02(-0.48%)
Jan 13, 2009	4.542	4.559	4.507	4.555	151,147	+0.00(+0.00%)
Jan 12, 2009	4.494	4.555	4.490	4.555	115,591	+0.10(+2.24%)
Jan 09, 2009	4.325	4.473	4.317	4.455	151,133	+0.13(+2.90%)
Jan 08, 2009	4.213	4.330	4.208	4.330	132,223	+0.17(+4.17%)
Jan 07, 2009	4.196	4.217	4.126	4.157	123,772	-0.04(-1.03%)
Jan 06, 2009	4.157	4.213	4.096	4.200	124,670	+0.15(+3.74%)
Jan 05, 2009	3.836	4.083	3.793	4.048	160,522	+0.17(+4.35%)
Jan 02, 2009	3.728	3.918	3.728	3.880	0	+0.15(+4.06%)
Jan 01, 2009	3.689	3.793	3.689	3.728	0	+0.00(+0.00%)
Dec 31, 2008	3.689	3.793	3.689	3.728	156,510	-0.01(-0.35%)
Dec 30, 2008	3.659	3.745	3.650	3.741	128,396	+0.10(+2.86%)
Dec 29, 2008	3.663	3.698	3.620	3.637	153,637	-0.06(-1.64%)
Dec 26, 2008	3.663	3.715	3.663	3.698	0	+0.04(+1.18%)
Dec 24, 2008	3.620	3.654	3.594	3.654	50,295	+0.04(+1.20%)
Dec 23, 2008	3.585	3.620	3.563	3.611	120,423	+0.04(+1.09%)
Dec 22, 2008	3.542	3.594	3.498	3.572	188,415	+0.10(+2.84%)
Dec 19, 2008	3.273	3.516	3.273	3.473	253,032	+0.19(+5.83%)
Dec 18, 2008	3.182	3.286	3.169	3.282	277,911	+0.10(+3.13%)
Dec 17, 2008	3.001	3.191	2.949	3.182	292,950	+0.17(+5.76%)
Dec 16, 2008	3.031	3.066	2.957	3.009	194,687	-0.05(-1.70%)
Dec 15, 2008	3.100	3.260	2.853	3.061	393,027	-0.04(-1.26%)
Dec 12, 2008	3.269	3.269	2.992	3.100	0	-0.17(-5.17%)
Dec 11, 2008	3.421	3.460	3.269	3.269	184,839	-0.23(-6.67%)
Dec 10, 2008	3.481	3.572	3.377	3.503	221,222	+0.01(+0.37%)
Dec 09, 2008	3.594	3.595	3.464	3.490	119,672	-0.11(-3.13%)
Dec 08, 2008	3.464	3.659	3.464	3.602	123,349	+0.15(+4.39%)
Dec 05, 2008	3.758	3.758	3.377	3.451	0	-0.31(-8.18%)
Dec 04, 2008	3.940	4.001	3.741	3.758	93,789	-0.24(-6.06%)
Dec 03, 2008	3.944	4.139	3.901	4.001	86,211	-0.20(-4.74%)
Dec 02, 2008	4.265	4.265	4.053	4.200	86,976	-0.06(-1.42%)
Dec 01, 2008	4.321	4.325	4.092	4.261	102,752	-0.04(-1.01%)
Nov 28, 2008	4.053	4.312	4.031	4.304	66,938	+0.28(+6.88%)
Nov 26, 2008	4.070	4.330	3.957	4.027	107,614	-0.23(-5.39%)
Nov 25, 2008	4.200	4.287	3.988	4.256	60,972	+0.21(+5.13%)
Nov 24, 2008	3.901	4.222	3.901	4.048	142,611	+0.15(+3.89%)
Nov 21, 2008	4.083	4.330	3.867	3.897	105,406	-0.20(-4.86%)
Nov 20, 2008	4.222	4.429	4.092	4.096	56,323	-0.13(-3.07%)
Nov 19, 2008	4.330	4.330	4.031	4.226	48,921	-0.11(-2.50%)
Nov 18, 2008	4.334	4.416	4.330	4.334	26,998	+0.00(+0.00%)
Nov 17, 2008	4.546	4.590	4.334	4.334	50,073	-0.30(-6.45%)
Nov 14, 2008	4.611	4.694	4.611	4.633	0	+0.03(+0.56%)
Nov 13, 2008	4.568	4.763	4.503	4.607	113,949	+0.05(+1.15%)
Nov 12, 2008	4.581	4.637	4.525	4.555	61,633	-0.06(-1.23%)
Nov 11, 2008	4.546	4.689	4.468	4.611	54,208	+0.02(+0.47%)
Nov 10, 2008	4.503	4.633	4.503	4.590	35,830	+0.04(+0.95%)
Nov 07, 2008	4.477	4.603	4.477	4.546	0	-0.02(-0.47%)
Nov 06, 2008	4.650	4.650	4.564	4.568	60,122	-0.01(-0.19%)
Nov 05, 2008	4.481	4.676	4.429	4.577	113,880	+0.06(+1.34%)
Nov 04, 2008	4.460	4.555	4.460	4.516	60,972	+0.01(+0.19%)
Nov 03, 2008	4.416	4.655	4.382	4.507	229,555	+0.09(+1.96%)
Oct 31, 2008	4.395	4.672	4.390	4.421	0	-0.06(-1.26%)
Oct 30, 2008	4.503	4.568	4.477	4.477	46,528	-0.06(-1.34%)
Oct 29, 2008	4.715	4.719	4.481	4.538	126,539	-0.16(-3.41%)
Oct 28, 2008	4.590	4.715	4.546	4.698	117,855	+0.15(+3.33%)
Oct 27, 2008	4.555	4.555	4.429	4.546	32,592	+0.07(+1.59%)
Oct 24, 2008	4.421	4.598	4.304	4.475	0	+0.05(+1.13%)
Oct 23, 2008	4.395	4.533	4.372	4.425	78,465	+0.09(+2.10%)
Oct 22, 2008	4.157	4.343	4.111	4.334	73,943	+0.05(+1.21%)
Oct 21, 2008	4.222	4.373	4.191	4.282	53,605	+0.06(+1.44%)
Oct 20, 2008	4.070	4.308	3.994	4.222	134,756	+0.30(+7.62%)
Oct 17, 2008	3.944	3.975	3.810	3.923	0	-0.02(-0.44%)
Oct 16, 2008	3.854	3.992	3.771	3.940	106,335	+0.06(+1.68%)
Oct 15, 2008	4.005	4.005	3.629	3.875	145,200	-0.18(-4.38%)
Oct 14, 2008	4.468	4.468	3.897	4.053	209,499	-0.23(-5.45%)
Oct 13, 2008	4.113	4.338	4.027	4.287	210,977	+0.67(+18.44%)
Oct 10, 2008	2.381	3.793	2.381	3.619	0	-0.17(-4.61%)
Oct 09, 2008	3.988	3.988	3.550	3.794	162,381	-0.22(-5.58%)
Oct 08, 2008	4.196	4.200	3.581	4.018	212,229	-0.20(-4.72%)
Oct 07, 2008	4.494	4.494	4.157	4.217	136,368	-0.17(-3.85%)
Oct 06, 2008	4.732	4.732	4.243	4.386	165,508	-0.44(-9.07%)
Oct 03, 2008	4.724	4.849	4.720	4.823	0	+0.12(+2.58%)
Oct 02, 2008	4.637	4.849	4.637	4.702	157,180	+0.03(+0.56%)
Oct 01, 2008	4.438	4.681	4.438	4.676	81,419	+0.22(+4.96%)
Sep 30, 2008	4.668	4.668	4.330	4.455	234,731	+0.01(+0.19%)
Sep 29, 2008	4.676	4.676	4.447	4.447	178,652	-0.28(-5.87%)
Sep 26, 2008	4.867	4.867	4.682	4.724	82,248	-0.14(-2.94%)
Sep 25, 2008	4.936	4.979	4.828	4.867	78,017	-0.00(-0.09%)
Sep 24, 2008	4.776	4.906	4.776	4.871	59,924	+0.05(+0.99%)
Sep 23, 2008	5.014	5.014	4.646	4.823	183,904	-0.32(-6.23%)
Sep 22, 2008	5.196	5.226	5.144	5.144	88,567	-0.07(-1.33%)
Sep 19, 2008	5.144	5.235	5.114	5.213	0	+0.37(+7.69%)
Sep 18, 2008	5.088	5.138	4.533	4.841	225,312	-0.45(-8.51%)
Sep 17, 2008	5.373	5.434	5.261	5.291	161,827	-0.14(-2.63%)
Sep 16, 2008	5.503	5.516	5.386	5.434	99,445	-0.17(-3.01%)
Sep 15, 2008	5.577	5.629	5.559	5.603	124,716	-0.04(-0.77%)
Sep 12, 2008	5.633	5.658	5.633	5.646	0	-0.03(-0.46%)
Sep 11, 2008	5.676	5.694	5.659	5.672	70,749	-0.03(-0.46%)
Sep 10, 2008	5.694	5.698	5.659	5.698	65,871	+0.00(+0.08%)
Sep 09, 2008	5.715	5.715	5.676	5.694	30,950	-0.02(-0.30%)
Sep 08, 2008	5.672	5.715	5.668	5.711	46,759	+0.04(+0.69%)
Sep 05, 2008	5.607	5.676	5.607	5.672	0	+0.03(+0.61%)
Sep 04, 2008	5.646	5.663	5.629	5.637	54,120	-0.02(-0.31%)
Sep 03, 2008	5.646	5.676	5.633	5.655	76,814	-0.02(-0.38%)
Sep 02, 2008	5.685	5.685	5.655	5.676	38,283	-0.01(-0.23%)
Aug 29, 2008	5.685	5.689	5.659	5.689	0	+0.00(+0.00%)
Aug 28, 2008	5.689	5.711	5.685	5.689	41,230	-0.03(-0.45%)
Aug 27, 2008	5.728	5.746	5.672	5.715	127,465	-0.00(-0.08%)
Aug 26, 2008	5.728	5.737	5.702	5.720	141,870	-0.02(-0.30%)
Aug 25, 2008	5.685	5.750	5.685	5.737	81,345	-0.01(-0.15%)
Aug 22, 2008	5.672	5.746	5.594	5.746	0	+0.06(+0.99%)
Aug 21, 2008	5.629	5.689	5.629	5.689	55,344	+0.04(+0.69%)
Aug 20, 2008	5.655	5.681	5.629	5.650	35,678	-0.02(-0.38%)
Aug 19, 2008	5.668	5.685	5.633	5.672	47,487	+0.00(+0.00%)
Aug 18, 2008	5.603	5.672	5.603	5.672	94,537	+0.07(+1.24%)
Aug 15, 2008	5.603	5.607	5.577	5.603	0	-0.00(-0.08%)
Aug 14, 2008	5.616	5.642	5.572	5.607	48,785	-0.01(-0.23%)
Aug 13, 2008	5.611	5.633	5.577	5.620	65,065	-0.03(-0.46%)
Aug 12, 2008	5.629	5.655	5.616	5.646	53,120	-0.01(-0.23%)
Aug 11, 2008	5.663	5.676	5.629	5.659	48,889	+0.00(+0.00%)
Aug 08, 2008	5.590	5.689	5.585	5.659	105,579	+0.06(+1.16%)
Aug 07, 2008	5.655	5.672	5.577	5.594	89,135	-0.06(-1.07%)
Aug 06, 2008	5.663	5.694	5.637	5.655	62,993	-0.04(-0.68%)
Aug 05, 2008	5.681	5.702	5.672	5.694	26,724	-0.01(-0.15%)
Aug 04, 2008	5.733	5.733	5.681	5.702	33,227	-0.03(-0.45%)
Aug 01, 2008	5.733	5.733	5.698	5.728	20,562	+0.00(+0.00%)
Jul 31, 2008	5.750	5.750	5.694	5.728	24,777	+0.00(+0.00%)
Jul 30, 2008	5.694	5.750	5.694	5.728	20,328	-0.00(-0.08%)
Jul 29, 2008	5.733	5.754	5.711	5.733	28,361	+0.00(+0.08%)
Jul 28, 2008	5.741	5.750	5.707	5.728	21,964	-0.01(-0.23%)
Jul 25, 2008	5.715	5.754	5.698	5.741	63,940	-0.00(-0.08%)
Jul 24, 2008	5.741	5.746	5.676	5.746	61,827	+0.00(+0.08%)
Jul 23, 2008	5.737	5.756	5.724	5.741	24,368	-0.02(-0.38%)
Jul 22, 2008	5.741	5.772	5.737	5.763	56,106	-0.02(-0.30%)
Jul 21, 2008	5.767	5.796	5.746	5.780	61,995	+0.00(+0.00%)
Jul 18, 2008	5.863	5.863	5.767	5.780	59,617	-0.03(-0.52%)
Jul 17, 2008	5.824	5.867	5.806	5.811	49,637	-0.04(-0.74%)
Jul 16, 2008	5.780	5.854	5.772	5.854	94,260	+0.02(+0.30%)
Jul 15, 2008	5.863	5.899	5.810	5.837	68,889	-0.11(-1.82%)
Jul 14, 2008	5.945	5.976	5.923	5.945	155,187	-0.03(-0.44%)
Jul 11, 2008	5.923	5.979	5.923	5.971	64,166	-0.03(-0.43%)
Jul 10, 2008	5.992	5.997	5.953	5.997	61,991	+0.02(+0.39%)
Jul 09, 2008	5.966	5.975	5.936	5.973	68,453	+0.02(+0.33%)
Jul 08, 2008	5.932	5.953	5.906	5.953	69,058	+0.03(+0.44%)
Jul 07, 2008	5.910	5.945	5.902	5.928	28,324	-0.01(-0.15%)
Jul 04, 2008	5.932	5.936	5.893	5.936	43,214	+0.00(+0.00%)
Jul 03, 2008	5.932	5.936	5.893	5.936	43,214	-0.01(-0.15%)
Jul 02, 2008	5.910	5.945	5.884	5.945	86,641	+0.07(+1.18%)
Jul 01, 2008	5.893	5.897	5.841	5.876	24,347	-0.02(-0.37%)
Jun 30, 2008	5.880	5.897	5.863	5.897	79,957	-0.02(-0.29%)
Jun 27, 2008	5.906	5.923	5.880	5.915	51,115	+0.04(+0.66%)
Jun 26, 2008	5.880	5.902	5.841	5.876	65,693	+0.02(+0.37%)
Jun 25, 2008	5.824	5.906	5.824	5.854	29,054	-0.04(-0.66%)
Jun 24, 2008	5.702	5.897	5.702	5.893	76,700	+0.11(+1.87%)
Jun 23, 2008	5.780	5.785	5.685	5.785	160,605	+0.01(+0.15%)
Jun 20, 2008	5.845	5.863	5.746	5.776	98,052	-0.09(-1.48%)
Jun 19, 2008	5.992	5.992	5.754	5.863	120,813	-0.15(-2.42%)
Jun 18, 2008	5.962	6.023	5.943	6.008	58,619	+0.01(+0.19%)
Jun 17, 2008	6.036	6.062	5.962	5.997	95,648	-0.06(-1.07%)
Jun 16, 2008	5.889	6.079	5.867	6.062	84,936	+0.17(+2.94%)
Jun 13, 2008	5.802	5.949	5.780	5.889	84,576	+0.09(+1.49%)
Jun 12, 2008	5.871	5.910	5.741	5.802	166,300	-0.12(-1.98%)
Jun 11, 2008	6.018	6.053	5.902	5.919	72,603	-0.10(-1.65%)
Jun 10, 2008	6.192	6.213	5.984	6.018	274,950	-0.23(-3.67%)
Jun 09, 2008	6.283	6.313	6.170	6.248	198,729	-0.06(-0.89%)
Jun 06, 2008	6.322	6.326	6.256	6.304	85,306	-0.02(-0.27%)
Jun 05, 2008	6.296	6.365	6.291	6.322	147,119	+0.06(+0.90%)
Jun 04, 2008	6.300	6.399	6.226	6.265	195,798	-0.10(-1.63%)
Jun 03, 2008	6.599	6.599	6.192	6.369	430,777	-0.36(-5.40%)