Blackrock Coporate High Yield Fund, Inc (NY: HYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.702	3.736	3.702	3.725	279,818	+0.02(+0.61%)
Feb 27, 2006	3.722	3.742	3.702	3.702	245,417	-0.01(-0.38%)
Feb 24, 2006	3.730	3.747	3.702	3.716	612,835	-0.02(-0.53%)
Feb 23, 2006	3.733	3.745	3.708	3.736	738,026	+0.01(+0.38%)
Feb 22, 2006	3.705	3.722	3.671	3.722	506,440	+0.04(+1.07%)
Feb 21, 2006	3.691	3.702	3.663	3.683	430,190	+0.01(+0.15%)
Feb 17, 2006	3.632	3.677	3.632	3.677	560,347	+0.04(+1.09%)
Feb 16, 2006	3.635	3.657	3.618	3.637	390,115	+0.01(+0.31%)
Feb 15, 2006	3.637	3.649	3.609	3.626	321,667	-0.01(-0.16%)
Feb 14, 2006	3.651	3.660	3.609	3.632	393,307	+0.00(+0.08%)
Feb 13, 2006	3.657	3.666	3.626	3.629	308,545	-0.02(-0.46%)
Feb 10, 2006	3.657	3.663	3.620	3.646	148,953	-0.02(-0.54%)
Feb 09, 2006	3.651	3.677	3.649	3.666	384,086	+0.01(+0.31%)
Feb 08, 2006	3.632	3.663	3.632	3.654	352,167	+0.01(+0.31%)
Feb 07, 2006	3.646	3.646	3.606	3.643	453,597	+0.01(+0.31%)
Feb 06, 2006	3.615	3.635	3.613	3.632	207,470	+0.00(+0.08%)
Feb 03, 2006	3.620	3.635	3.604	3.629	346,493	-0.01(-0.31%)
Feb 02, 2006	3.623	3.640	3.606	3.640	255,702	+0.01(+0.23%)
Feb 01, 2006	3.601	3.632	3.581	3.632	451,469	+0.05(+1.42%)
Jan 31, 2006	3.564	3.595	3.544	3.581	408,556	+0.01(+0.32%)
Jan 30, 2006	3.612	3.612	3.550	3.570	538,713	-0.03(-0.94%)
Jan 27, 2006	3.629	3.635	3.567	3.604	708,591	-0.03(-0.70%)
Jan 26, 2006	3.629	3.629	3.601	3.629	437,283	+0.01(+0.31%)
Jan 25, 2006	3.620	3.635	3.601	3.618	383,376	-0.00(-0.08%)
Jan 24, 2006	3.589	3.620	3.575	3.620	352,522	+0.04(+1.02%)
Jan 23, 2006	3.587	3.606	3.573	3.584	359,260	+0.01(+0.16%)
Jan 20, 2006	3.598	3.604	3.578	3.578	293,650	-0.01(-0.39%)
Jan 19, 2006	3.567	3.595	3.567	3.592	294,359	+0.01(+0.31%)
Jan 18, 2006	3.592	3.592	3.558	3.581	933,439	-0.01(-0.24%)
Jan 17, 2006	3.604	3.604	3.570	3.589	499,347	-0.01(-0.31%)
Jan 13, 2006	3.589	3.609	3.575	3.601	444,021	+0.01(+0.31%)
Jan 12, 2006	3.618	3.618	3.573	3.589	608,579	-0.01(-0.39%)
Jan 11, 2006	3.595	3.604	3.581	3.604	576,306	+0.01(+0.31%)
Jan 10, 2006	3.587	3.592	3.561	3.592	382,312	+0.03(+0.87%)
Jan 09, 2006	3.553	3.564	3.533	3.561	450,051	+0.02(+0.56%)
Jan 06, 2006	3.536	3.558	3.530	3.542	340,818	+0.02(+0.48%)
Jan 05, 2006	3.519	3.536	3.494	3.525	419,905	+0.02(+0.56%)
Jan 04, 2006	3.488	3.505	3.474	3.505	486,225	+0.03(+0.89%)
Jan 03, 2006	3.446	3.485	3.432	3.474	680,573	+0.04(+1.15%)
Dec 30, 2005	3.375	3.434	3.375	3.434	890,526	+0.05(+1.33%)
Dec 29, 2005	3.386	3.395	3.370	3.389	1,128,851	+0.00(+0.08%)
Dec 28, 2005	3.384	3.406	3.370	3.386	1,064,305	-0.10(-2.99%)
Dec 27, 2005	3.471	3.502	3.471	3.491	1,142,328	+0.03(+0.98%)
Dec 23, 2005	3.465	3.477	3.443	3.457	936,631	+0.00(+0.00%)
Dec 22, 2005	3.434	3.457	3.406	3.457	919,607	+0.02(+0.57%)
Dec 21, 2005	3.460	3.463	3.423	3.437	913,578	-0.02(-0.57%)
Dec 20, 2005	3.454	3.465	3.426	3.457	745,829	+0.00(+0.08%)
Dec 19, 2005	3.468	3.491	3.440	3.454	1,132,043	-0.01(-0.41%)
Dec 16, 2005	3.494	3.527	3.463	3.468	1,198,008	-0.02(-0.57%)
Dec 15, 2005	3.477	3.491	3.474	3.488	657,521	+0.01(+0.24%)
Dec 14, 2005	3.463	3.485	3.457	3.479	774,201	+0.01(+0.24%)
Dec 13, 2005	3.463	3.471	3.460	3.471	764,980	+0.01(+0.24%)
Dec 12, 2005	3.488	3.488	3.434	3.463	950,107	-0.02(-0.65%)
Dec 09, 2005	3.488	3.516	3.479	3.485	808,247	-0.01(-0.16%)
Dec 08, 2005	3.533	3.533	3.477	3.491	848,323	-0.06(-1.67%)
Dec 07, 2005	3.567	3.567	3.536	3.550	610,352	-0.01(-0.40%)
Dec 06, 2005	3.604	3.604	3.561	3.564	1,014,654	-0.03(-0.94%)
Dec 05, 2005	3.620	3.623	3.592	3.598	509,277	-0.02(-0.62%)
Dec 02, 2005	3.626	3.649	3.609	3.620	475,940	-0.01(-0.31%)
Dec 01, 2005	3.612	3.649	3.595	3.632	763,916	+0.02(+0.47%)
Nov 30, 2005	3.623	3.643	3.601	3.615	813,212	-0.01(-0.23%)
Nov 29, 2005	3.620	3.649	3.620	3.623	818,887	-0.03(-0.77%)
Nov 28, 2005	3.654	3.671	3.640	3.651	448,277	+0.00(+0.00%)
Nov 25, 2005	3.626	3.657	3.626	3.651	157,464	+0.03(+0.70%)
Nov 23, 2005	3.629	3.654	3.618	3.626	420,969	-0.03(-0.85%)
Nov 22, 2005	3.615	3.657	3.609	3.657	689,439	+0.01(+0.31%)
Nov 21, 2005	3.660	3.663	3.618	3.646	502,893	-0.01(-0.15%)
Nov 18, 2005	3.651	3.651	3.623	3.651	531,265	+0.00(+0.00%)
Nov 17, 2005	3.668	3.677	3.640	3.651	398,981	-0.03(-0.77%)
Nov 16, 2005	3.666	3.680	3.643	3.680	605,033	+0.02(+0.62%)
Nov 15, 2005	3.643	3.677	3.623	3.657	557,510	+0.00(+0.00%)
Nov 14, 2005	3.674	3.688	3.643	3.657	514,242	-0.02(-0.54%)
Nov 11, 2005	3.691	3.691	3.668	3.677	362,807	-0.01(-0.15%)
Nov 10, 2005	3.705	3.708	3.680	3.683	313,156	-0.05(-1.29%)
Nov 09, 2005	3.756	3.759	3.716	3.730	379,830	+0.00(+0.08%)
Nov 08, 2005	3.719	3.750	3.719	3.728	420,969	+0.00(+0.00%)
Nov 07, 2005	3.730	3.736	3.716	3.728	445,795	-0.01(-0.15%)
Nov 04, 2005	3.728	3.747	3.699	3.733	388,696	+0.00(+0.08%)
Nov 03, 2005	3.730	3.742	3.708	3.730	377,347	+0.02(+0.53%)
Nov 02, 2005	3.702	3.722	3.683	3.711	384,086	+0.01(+0.30%)
Nov 01, 2005	3.699	3.705	3.691	3.699	358,196	+0.00(+0.00%)
Oct 31, 2005	3.688	3.699	3.674	3.699	451,114	+0.02(+0.54%)
Oct 28, 2005	3.666	3.691	3.666	3.680	362,452	+0.01(+0.38%)
Oct 27, 2005	3.657	3.677	3.651	3.666	347,202	-0.01(-0.23%)
Oct 26, 2005	3.691	3.706	3.658	3.674	636,242	-0.05(-1.21%)
Oct 25, 2005	3.691	3.730	3.688	3.719	485,870	+0.03(+0.76%)
Oct 24, 2005	3.666	3.716	3.646	3.691	713,556	+0.01(+0.31%)
Oct 21, 2005	3.654	3.680	3.637	3.680	696,887	-0.00(-0.08%)
Oct 20, 2005	3.714	3.736	3.671	3.683	909,322	-0.06(-1.58%)
Oct 19, 2005	3.753	3.756	3.722	3.742	308,545	-0.00(-0.08%)
Oct 18, 2005	3.733	3.764	3.730	3.745	384,440	+0.00(+0.00%)
Oct 17, 2005	3.736	3.764	3.711	3.745	495,091	-0.01(-0.15%)
Oct 14, 2005	3.747	3.778	3.725	3.750	324,504	+0.02(+0.45%)
Oct 13, 2005	3.812	3.815	3.722	3.733	322,376	-0.12(-3.00%)
Oct 12, 2005	3.854	3.854	3.826	3.849	446,504	-0.01(-0.15%)
Oct 11, 2005	3.902	3.902	3.840	3.854	283,010	-0.02(-0.51%)
Oct 10, 2005	3.891	3.891	3.857	3.874	247,191	-0.01(-0.36%)
Oct 07, 2005	3.866	3.900	3.866	3.888	246,836	-0.01(-0.14%)
Oct 06, 2005	3.905	3.914	3.863	3.894	351,103	-0.01(-0.36%)
Oct 05, 2005	3.914	3.922	3.894	3.908	189,737	-0.01(-0.14%)
Oct 04, 2005	3.894	3.917	3.886	3.914	265,278	+0.01(+0.29%)
Oct 03, 2005	3.877	3.905	3.860	3.902	441,539	+0.01(+0.36%)
Sep 30, 2005	3.863	3.914	3.863	3.888	160,656	+0.01(+0.22%)
Sep 29, 2005	3.880	3.919	3.860	3.880	336,562	-0.00(-0.07%)
Sep 28, 2005	3.891	3.948	3.877	3.883	318,475	+0.00(+0.07%)
Sep 27, 2005	3.911	3.911	3.877	3.880	450,405	-0.03(-0.72%)
Sep 26, 2005	3.967	3.967	3.908	3.908	312,446	-0.05(-1.35%)
Sep 23, 2005	3.962	4.001	3.928	3.962	281,237	-0.01(-0.35%)
Sep 22, 2005	4.004	4.027	3.956	3.976	449,696	-0.04(-0.98%)
Sep 21, 2005	4.032	4.035	4.001	4.015	455,016	-0.01(-0.28%)
Sep 20, 2005	4.004	4.035	4.004	4.027	387,632	+0.01(+0.28%)
Sep 19, 2005	4.015	4.038	4.007	4.015	399,336	-0.01(-0.35%)
Sep 16, 2005	4.032	4.041	4.015	4.029	141,860	+0.01(+0.28%)
Sep 15, 2005	4.010	4.032	4.007	4.018	222,365	-0.02(-0.42%)
Sep 14, 2005	4.024	4.038	4.004	4.035	370,964	-0.01(-0.14%)
Sep 13, 2005	4.046	4.052	4.018	4.041	462,463	+0.00(+0.07%)
Sep 12, 2005	4.058	4.060	4.018	4.038	401,818	-0.03(-0.83%)
Sep 09, 2005	4.055	4.077	4.038	4.072	336,562	+0.03(+0.70%)
Sep 08, 2005	4.069	4.072	4.038	4.043	436,928	-0.02(-0.49%)
Sep 07, 2005	4.055	4.072	4.046	4.063	374,865	+0.01(+0.21%)
Sep 06, 2005	4.072	4.077	4.052	4.055	654,684	-0.01(-0.21%)
Sep 02, 2005	4.032	4.072	4.032	4.063	391,179	+0.02(+0.56%)
Sep 01, 2005	4.041	4.063	4.029	4.041	409,266	+0.00(+0.07%)
Aug 31, 2005	4.043	4.049	4.018	4.038	281,946	+0.01(+0.14%)
Aug 30, 2005	4.015	4.043	4.004	4.032	291,522	+0.02(+0.56%)
Aug 29, 2005	4.024	4.049	4.001	4.010	376,283	-0.01(-0.35%)
Aug 26, 2005	4.029	4.043	4.015	4.024	352,522	-0.01(-0.35%)
Aug 25, 2005	4.032	4.043	4.015	4.038	339,400	+0.01(+0.35%)
Aug 24, 2005	4.004	4.046	4.004	4.024	329,824	+0.01(+0.14%)
Aug 23, 2005	4.055	4.055	4.004	4.018	368,126	-0.03(-0.63%)
Aug 22, 2005	4.027	4.049	4.010	4.043	332,307	+0.02(+0.42%)
Aug 19, 2005	3.998	4.029	3.995	4.027	334,789	+0.03(+0.63%)
Aug 18, 2005	4.007	4.024	3.993	4.001	338,336	-0.01(-0.14%)
Aug 17, 2005	3.993	4.007	3.979	4.007	249,319	+0.01(+0.28%)
Aug 16, 2005	4.001	4.029	3.981	3.995	332,307	+0.01(+0.14%)
Aug 15, 2005	3.950	3.990	3.950	3.990	368,126	+0.04(+1.00%)
Aug 12, 2005	3.967	3.973	3.939	3.950	456,434	-0.01(-0.28%)
Aug 11, 2005	3.948	3.998	3.948	3.962	376,638	-0.03(-0.71%)
Aug 10, 2005	3.959	3.990	3.945	3.990	409,620	+0.03(+0.78%)
Aug 09, 2005	3.970	3.979	3.877	3.959	757,887	-0.01(-0.28%)
Aug 08, 2005	4.018	4.041	3.962	3.970	341,528	-0.05(-1.33%)
Aug 05, 2005	4.049	4.059	4.018	4.024	221,301	-0.03(-0.77%)
Aug 04, 2005	4.032	4.055	4.021	4.055	321,667	+0.02(+0.56%)
Aug 03, 2005	4.024	4.049	4.021	4.032	240,452	+0.00(+0.00%)
Aug 02, 2005	4.027	4.043	4.007	4.032	395,080	+0.01(+0.21%)
Aug 01, 2005	4.027	4.046	4.021	4.024	305,708	-0.01(-0.21%)
Jul 29, 2005	4.063	4.069	4.029	4.032	381,958	-0.01(-0.35%)
Jul 28, 2005	4.038	4.069	4.038	4.046	301,097	+0.01(+0.28%)
Jul 27, 2005	4.029	4.038	4.018	4.035	308,190	+0.01(+0.21%)
Jul 26, 2005	4.007	4.029	4.001	4.027	340,109	+0.03(+0.63%)
Jul 25, 2005	4.027	4.029	3.995	4.001	265,987	-0.03(-0.63%)
Jul 22, 2005	4.004	4.027	3.990	4.027	409,266	+0.03(+0.78%)
Jul 21, 2005	4.018	4.038	3.993	3.995	582,335	-0.02(-0.56%)
Jul 20, 2005	4.018	4.032	4.010	4.018	601,841	-0.00(-0.07%)
Jul 19, 2005	4.027	4.029	4.010	4.021	719,230	-0.01(-0.14%)
Jul 18, 2005	4.010	4.032	4.001	4.027	357,132	+0.01(+0.28%)
Jul 15, 2005	3.990	4.027	3.990	4.015	485,516	+0.01(+0.28%)
Jul 14, 2005	3.990	4.018	3.990	4.004	511,760	+0.01(+0.14%)
Jul 13, 2005	3.970	3.998	3.962	3.998	535,167	+0.03(+0.78%)
Jul 12, 2005	3.962	3.973	3.953	3.967	337,272	-0.00(-0.07%)
Jul 11, 2005	3.959	3.970	3.950	3.970	373,446	+0.01(+0.28%)
Jul 08, 2005	3.928	3.959	3.925	3.959	660,358	+0.03(+0.72%)
Jul 07, 2005	3.948	3.948	3.928	3.931	674,189	-0.01(-0.36%)
Jul 06, 2005	3.928	3.948	3.928	3.945	405,365	+0.01(+0.29%)
Jul 05, 2005	3.919	3.936	3.919	3.933	474,521	+0.00(+0.00%)
Jul 01, 2005	3.897	3.933	3.897	3.933	456,080	+0.03(+0.72%)
Jun 30, 2005	3.914	3.917	3.894	3.905	265,632	+0.00(+0.07%)
Jun 29, 2005	3.891	3.905	3.888	3.902	363,516	+0.00(+0.00%)
Jun 28, 2005	3.886	3.902	3.880	3.902	342,237	+0.01(+0.22%)
Jun 27, 2005	3.908	3.908	3.880	3.894	503,603	-0.01(-0.22%)
Jun 24, 2005	3.900	3.911	3.883	3.902	586,591	-0.01(-0.22%)
Jun 23, 2005	3.897	3.911	3.891	3.911	479,841	+0.01(+0.14%)
Jun 22, 2005	3.900	3.911	3.888	3.905	454,306	+0.00(+0.07%)
Jun 21, 2005	3.894	3.902	3.871	3.902	467,428	+0.01(+0.36%)
Jun 20, 2005	3.891	3.897	3.871	3.888	280,882	-0.01(-0.22%)
Jun 17, 2005	3.886	3.905	3.880	3.897	338,690	-0.00(-0.07%)
Jun 16, 2005	3.891	3.902	3.874	3.900	396,853	+0.02(+0.44%)
Jun 15, 2005	3.894	3.897	3.852	3.883	591,201	-0.01(-0.22%)
Jun 14, 2005	3.874	3.897	3.874	3.891	287,975	+0.01(+0.29%)
Jun 13, 2005	3.863	3.894	3.860	3.880	333,016	+0.00(+0.07%)
Jun 10, 2005	3.891	3.897	3.854	3.877	397,917	-0.04(-1.08%)
Jun 09, 2005	3.922	3.933	3.905	3.919	579,853	-0.01(-0.14%)
Jun 08, 2005	3.908	3.942	3.908	3.925	466,719	-0.01(-0.14%)
Jun 07, 2005	3.948	3.956	3.919	3.931	688,730	-0.00(-0.07%)
Jun 06, 2005	3.933	3.936	3.917	3.933	594,039	+0.01(+0.14%)
Jun 03, 2005	3.911	3.945	3.908	3.928	694,050	+0.02(+0.43%)
Jun 02, 2005	3.894	3.917	3.894	3.911	1,003,659	+0.01(+0.22%)
Jun 01, 2005	3.863	3.914	3.863	3.902	473,812	+0.04(+1.02%)
May 31, 2005	3.846	3.863	3.835	3.863	701,852	+0.02(+0.51%)
May 27, 2005	3.843	3.849	3.835	3.843	962,165	+0.00(+0.00%)
May 26, 2005	3.840	3.849	3.829	3.843	461,045	+0.01(+0.37%)
May 25, 2005	3.838	3.840	3.829	3.829	489,062	-0.02(-0.51%)
May 24, 2005	3.832	3.854	3.826	3.849	518,498	+0.01(+0.29%)
May 23, 2005	3.784	3.843	3.784	3.838	487,643	+0.04(+1.11%)
May 20, 2005	3.795	3.812	3.778	3.795	590,137	-0.00(-0.07%)
May 19, 2005	3.792	3.801	3.778	3.798	564,248	+0.01(+0.15%)
May 18, 2005	3.801	3.804	3.761	3.792	894,427	+0.01(+0.22%)
May 17, 2005	3.790	3.798	3.759	3.784	541,196	-0.01(-0.37%)
May 16, 2005	3.807	3.815	3.792	3.798	303,580	-0.02(-0.44%)
May 13, 2005	3.807	3.821	3.792	3.815	430,190	+0.01(+0.15%)
May 12, 2005	3.807	3.832	3.801	3.809	905,776	-0.01(-0.37%)
May 11, 2005	3.823	3.832	3.811	3.823	344,010	-0.02(-0.59%)
May 10, 2005	3.838	3.860	3.823	3.846	454,661	+0.01(+0.29%)
May 09, 2005	3.815	3.840	3.815	3.835	241,162	+0.01(+0.30%)
May 06, 2005	3.801	3.826	3.787	3.823	374,865	+0.02(+0.44%)
May 05, 2005	3.860	3.866	3.807	3.807	612,835	-0.05(-1.39%)
May 04, 2005	3.846	3.863	3.843	3.860	652,201	+0.03(+0.66%)
May 03, 2005	3.823	3.843	3.821	3.835	522,754	+0.01(+0.30%)
May 02, 2005	3.784	3.826	3.784	3.823	622,056	+0.03(+0.74%)
Apr 29, 2005	3.798	3.804	3.781	3.795	435,155	+0.01(+0.37%)
Apr 28, 2005	3.792	3.792	3.761	3.781	463,173	-0.01(-0.30%)
Apr 27, 2005	3.764	3.795	3.753	3.792	370,254	+0.01(+0.30%)
Apr 26, 2005	3.761	3.784	3.756	3.781	381,958	+0.01(+0.22%)
Apr 25, 2005	3.781	3.792	3.733	3.773	534,812	+0.00(+0.07%)
Apr 22, 2005	3.770	3.798	3.770	3.770	356,778	-0.01(-0.30%)
Apr 21, 2005	3.761	3.801	3.761	3.781	616,027	+0.02(+0.52%)
Apr 20, 2005	3.778	3.792	3.753	3.761	719,585	-0.03(-0.67%)
Apr 19, 2005	3.708	3.798	3.708	3.787	572,760	+0.07(+1.90%)
Apr 18, 2005	3.742	3.756	3.714	3.716	584,108	-0.01(-0.15%)
Apr 15, 2005	3.728	3.750	3.711	3.722	592,265	-0.03(-0.68%)
Apr 14, 2005	3.784	3.790	3.736	3.747	441,539	-0.05(-1.19%)
Apr 13, 2005	3.787	3.826	3.776	3.792	507,149	-0.04(-1.03%)
Apr 12, 2005	3.818	3.857	3.807	3.832	472,748	-0.00(-0.07%)
Apr 11, 2005	3.863	3.883	3.821	3.835	451,114	-0.05(-1.16%)
Apr 08, 2005	3.880	3.911	3.874	3.880	369,190	-0.02(-0.58%)
Apr 07, 2005	3.905	3.914	3.880	3.902	428,062	-0.01(-0.14%)
Apr 06, 2005	3.908	3.917	3.900	3.908	344,719	+0.00(+0.07%)
Apr 05, 2005	3.914	3.919	3.897	3.905	386,568	-0.04(-1.07%)
Apr 04, 2005	3.942	3.948	3.925	3.948	389,051	+0.00(+0.00%)
Apr 01, 2005	3.931	3.998	3.931	3.948	595,102	+0.02(+0.57%)
Mar 31, 2005	3.888	3.931	3.888	3.925	341,528	+0.05(+1.24%)
Mar 30, 2005	3.826	3.888	3.826	3.877	287,621	+0.02(+0.59%)
Mar 29, 2005	3.804	3.854	3.770	3.854	445,085	+0.06(+1.56%)
Mar 28, 2005	3.750	3.818	3.745	3.795	527,719	+0.02(+0.60%)
Mar 24, 2005	3.716	3.821	3.716	3.773	507,504	+0.01(+0.38%)
Mar 23, 2005	3.714	3.778	3.711	3.759	843,358	-0.03(-0.89%)
Mar 22, 2005	3.888	3.902	3.792	3.792	573,469	-0.08(-2.18%)
Mar 21, 2005	3.914	3.917	3.869	3.877	562,829	-0.04(-0.94%)
Mar 18, 2005	3.925	3.936	3.900	3.914	485,516	-0.02(-0.50%)
Mar 17, 2005	3.917	3.939	3.917	3.933	426,289	+0.01(+0.36%)
Mar 16, 2005	3.973	3.993	3.897	3.919	836,974	-0.07(-1.84%)
Mar 15, 2005	4.021	4.041	3.970	3.993	489,062	-0.03(-0.70%)
Mar 14, 2005	4.004	4.043	4.004	4.021	596,521	-0.01(-0.14%)
Mar 11, 2005	4.046	4.063	4.027	4.027	351,103	-0.07(-1.72%)
Mar 10, 2005	4.083	4.097	4.049	4.097	771,718	+0.01(+0.35%)
Mar 09, 2005	4.103	4.114	4.074	4.083	392,597	-0.04(-0.96%)
Mar 08, 2005	4.125	4.134	4.117	4.122	322,022	-0.01(-0.14%)
Mar 07, 2005	4.114	4.134	4.111	4.128	373,446	+0.01(+0.27%)
Mar 04, 2005	4.105	4.125	4.094	4.117	566,376	+0.02(+0.41%)
Mar 03, 2005	4.105	4.111	4.089	4.100	375,929	-0.00(-0.07%)
Mar 02, 2005	4.108	4.111	4.086	4.103	377,702	-0.01(-0.14%)