BlackRock (NY: BLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.12	29.01	27.98	28.91	182,704	+0.68(+2.42%)
Jan 30, 2003	28.05	28.49	28.05	28.22	84,628	+0.19(+0.68%)
Jan 29, 2003	28.11	28.11	27.96	28.03	55,249	-0.16(-0.56%)
Jan 28, 2003	27.98	28.19	27.98	28.19	61,681	+0.38(+1.35%)
Jan 27, 2003	27.37	27.88	27.22	27.81	178,027	+0.36(+1.30%)
Jan 24, 2003	27.88	27.88	27.36	27.46	46,333	-0.36(-1.28%)
Jan 23, 2003	28.03	28.17	27.67	27.81	47,649	-0.15(-0.54%)
Jan 22, 2003	28.01	28.15	27.61	27.96	87,259	+0.18(+0.66%)
Jan 21, 2003	28.60	28.60	27.77	27.78	124,093	-0.82(-2.87%)
Jan 17, 2003	28.50	28.76	28.43	28.60	113,130	+0.10(+0.36%)
Jan 16, 2003	28.43	28.83	28.02	28.50	95,591	+0.10(+0.36%)
Jan 15, 2003	29.01	29.01	27.95	28.39	166,480	-0.34(-1.19%)
Jan 14, 2003	28.84	29.04	28.65	28.73	87,406	-0.07(-0.24%)
Jan 13, 2003	29.13	29.42	28.80	28.80	162,095	-0.16(-0.54%)
Jan 10, 2003	28.73	29.15	28.73	28.96	121,462	+0.21(+0.71%)
Jan 09, 2003	28.19	28.76	28.12	28.76	44,141	+0.64(+2.26%)
Jan 08, 2003	28.05	28.28	28.00	28.12	59,488	+0.10(+0.34%)
Jan 07, 2003	28.28	28.39	27.99	28.02	40,195	-0.15(-0.53%)
Jan 06, 2003	28.19	28.82	28.00	28.17	115,469	+0.16(+0.56%)
Jan 03, 2003	27.47	28.13	27.41	28.02	41,510	+0.48(+1.74%)
Jan 02, 2003	27.08	27.61	27.08	27.54	37,564	+0.58(+2.16%)
Dec 31, 2002	26.62	26.96	26.48	26.96	85,798	+0.34(+1.26%)
Dec 30, 2002	26.56	26.85	26.48	26.62	146,456	-0.04(-0.15%)
Dec 27, 2002	26.95	26.96	26.55	26.66	61,388	-0.22(-0.81%)
Dec 26, 2002	27.30	27.43	26.81	26.88	121,316	-0.41(-1.50%)
Dec 24, 2002	27.50	27.64	27.29	27.29	85,505	-0.21(-0.77%)
Dec 23, 2002	27.50	27.61	27.43	27.50	234,739	+0.01(+0.03%)
Dec 20, 2002	27.76	27.82	27.41	27.50	184,166	-0.27(-0.96%)
Dec 19, 2002	27.71	27.81	27.71	27.76	74,982	+0.05(+0.20%)
Dec 18, 2002	27.79	27.79	27.64	27.71	119,854	-0.18(-0.66%)
Dec 17, 2002	28.05	28.08	27.78	27.89	110,061	-0.09(-0.32%)
Dec 16, 2002	28.19	28.19	27.84	27.98	220,415	-0.25(-0.87%)
Dec 13, 2002	27.95	28.39	27.71	28.23	157,564	+0.36(+1.30%)
Dec 12, 2002	27.09	27.88	27.07	27.87	89,890	+0.77(+2.85%)
Dec 11, 2002	27.09	27.33	26.90	27.09	92,960	+0.00(+0.00%)
Dec 10, 2002	26.34	27.09	26.34	27.09	72,351	+0.75(+2.86%)
Dec 09, 2002	26.85	26.85	26.08	26.34	38,587	-0.44(-1.66%)
Dec 06, 2002	26.17	26.79	26.07	26.79	59,781	+0.44(+1.69%)
Dec 05, 2002	27.16	27.30	26.34	26.34	142,071	-0.65(-2.41%)
Dec 04, 2002	26.79	27.02	26.41	26.99	83,313	+0.21(+0.77%)
Dec 03, 2002	27.20	27.20	26.68	26.79	82,728	-0.49(-1.78%)
Dec 02, 2002	27.75	27.82	27.23	27.27	153,326	-0.10(-0.38%)
Nov 29, 2002	27.39	27.43	27.33	27.37	11,693	-0.06(-0.22%)
Nov 27, 2002	27.23	27.47	27.13	27.43	140,171	+0.31(+1.13%)
Nov 26, 2002	27.30	27.30	27.12	27.13	113,861	-0.01(-0.03%)
Nov 25, 2002	26.85	27.14	26.85	27.13	109,476	+0.28(+1.04%)
Nov 22, 2002	26.79	27.02	26.65	26.85	123,216	-0.03(-0.13%)
Nov 21, 2002	26.34	27.28	26.10	26.89	229,769	+1.33(+5.22%)
Nov 20, 2002	24.91	25.66	24.84	25.55	77,905	+0.73(+2.92%)
Nov 19, 2002	25.18	25.25	24.45	24.83	83,751	-0.25(-1.01%)
Nov 18, 2002	24.97	25.31	24.29	25.08	82,582	+0.05(+0.22%)
Nov 15, 2002	24.85	25.14	24.50	25.03	81,705	+0.04(+0.16%)
Nov 14, 2002	24.60	25.16	24.43	24.99	73,666	+0.53(+2.15%)
Nov 13, 2002	24.29	24.80	24.29	24.46	106,407	+0.17(+0.70%)
Nov 12, 2002	24.15	24.32	23.92	24.29	323,607	+0.10(+0.40%)
Nov 11, 2002	24.12	24.25	24.05	24.19	176,858	+0.08(+0.31%)
Nov 08, 2002	23.77	24.25	23.77	24.12	329,161	+0.48(+2.03%)
Nov 07, 2002	23.47	23.97	22.95	23.64	409,259	+0.17(+0.73%)
Nov 06, 2002	23.49	23.55	23.06	23.47	112,984	-0.20(-0.84%)
Nov 05, 2002	23.43	23.77	23.12	23.67	81,851	-0.04(-0.17%)
Nov 04, 2002	24.25	24.28	23.67	23.71	120,585	-0.55(-2.26%)