BlackRock (NY: BLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	105.36	105.81	103.53	103.68	328,868	-1.33(-1.26%)
Apr 27, 2006	104.47	106.32	102.45	105.00	318,345	+0.40(+0.38%)
Apr 26, 2006	100.91	105.22	100.88	104.61	285,165	+3.54(+3.50%)
Apr 25, 2006	101.15	101.34	99.89	101.07	102,168	-0.28(-0.28%)
Apr 24, 2006	103.17	103.38	100.71	101.35	258,125	-1.82(-1.76%)
Apr 21, 2006	103.99	104.68	101.94	103.17	216,761	-0.82(-0.79%)
Apr 20, 2006	107.07	107.07	103.99	103.99	405,751	-2.95(-2.76%)
Apr 19, 2006	103.99	109.03	103.38	106.94	915,278	+6.03(+5.97%)
Apr 18, 2006	97.97	101.02	97.97	100.91	297,736	+2.96(+3.02%)
Apr 17, 2006	97.84	98.83	97.66	97.95	114,300	+0.12(+0.12%)
Apr 13, 2006	99.13	99.22	97.64	97.84	134,909	-1.29(-1.30%)
Apr 12, 2006	96.91	99.55	96.60	99.13	234,300	+1.70(+1.74%)
Apr 11, 2006	101.24	101.72	96.98	97.43	373,741	-3.81(-3.76%)
Apr 10, 2006	101.26	102.22	100.84	101.24	222,315	+0.29(+0.28%)
Apr 07, 2006	101.02	102.28	100.26	100.95	216,907	-0.07(-0.07%)
Apr 06, 2006	100.34	101.25	99.75	101.02	100,999	+0.51(+0.51%)
Apr 05, 2006	99.29	101.25	99.29	100.51	206,529	+1.24(+1.25%)
Apr 04, 2006	98.27	100.01	97.63	99.27	301,682	+1.94(+2.00%)
Apr 03, 2006	95.95	98.64	95.95	97.33	330,915	+1.55(+1.61%)
Mar 31, 2006	95.78	96.39	95.49	95.78	211,937	+0.17(+0.18%)
Mar 30, 2006	95.65	96.11	94.98	95.61	180,366	+0.03(+0.04%)
Mar 29, 2006	94.43	95.77	94.43	95.58	287,358	+1.09(+1.16%)
Mar 28, 2006	93.73	95.89	93.73	94.48	265,141	-1.03(-1.07%)
Mar 27, 2006	95.27	95.65	94.61	95.51	159,318	+0.10(+0.11%)
Mar 24, 2006	95.10	95.78	94.93	95.41	168,380	+0.38(+0.40%)
Mar 23, 2006	95.46	95.58	94.46	95.02	104,653	-0.55(-0.57%)
Mar 22, 2006	95.43	96.07	94.72	95.57	251,548	+0.16(+0.17%)
Mar 21, 2006	95.61	95.78	94.86	95.41	260,171	-0.37(-0.39%)
Mar 20, 2006	95.78	96.35	95.52	95.78	345,093	-0.32(-0.33%)
Mar 17, 2006	95.78	96.57	95.68	96.10	320,976	+0.32(+0.34%)
Mar 16, 2006	96.40	97.04	95.06	95.78	390,842	+0.80(+0.84%)
Mar 15, 2006	93.73	95.45	93.11	94.98	810,040	+0.86(+0.92%)
Mar 14, 2006	91.95	94.55	91.88	94.11	705,679	+2.26(+2.47%)
Mar 13, 2006	90.48	92.39	90.48	91.85	344,069	+1.37(+1.51%)
Mar 10, 2006	90.24	91.19	90.19	90.48	285,750	+0.14(+0.15%)
Mar 09, 2006	91.27	92.57	89.52	90.34	576,470	-1.14(-1.25%)
Mar 08, 2006	92.36	92.70	91.03	91.49	193,228	-1.80(-1.93%)
Mar 07, 2006	93.94	93.94	92.54	93.29	161,218	-0.83(-0.88%)
Mar 06, 2006	96.57	96.88	94.07	94.11	270,257	-2.59(-2.68%)
Mar 03, 2006	97.21	97.56	96.02	96.71	179,489	-0.79(-0.81%)
Mar 02, 2006	97.73	98.29	96.57	97.49	159,172	-0.08(-0.08%)
Mar 01, 2006	97.39	98.65	96.47	97.57	298,905	+0.35(+0.36%)
Feb 28, 2006	98.18	98.36	96.51	97.22	269,526	-0.96(-0.98%)
Feb 27, 2006	98.10	98.85	97.32	98.18	246,140	+0.00(+0.00%)
Feb 24, 2006	98.86	98.86	97.39	98.18	361,025	+1.16(+1.20%)
Feb 23, 2006	98.66	98.66	95.98	97.01	692,232	-1.79(-1.81%)
Feb 22, 2006	98.35	100.44	97.90	98.81	388,942	-0.58(-0.59%)
Feb 21, 2006	101.60	102.23	99.18	99.39	306,505	-0.90(-0.89%)
Feb 17, 2006	102.49	102.49	98.53	100.28	647,067	-2.95(-2.86%)
Feb 16, 2006	103.31	104.68	101.60	103.24	494,765	-0.24(-0.23%)
Feb 15, 2006	106.42	110.49	103.48	103.48	3,706,718	+3.62(+3.62%)
Feb 14, 2006	97.32	100.58	96.63	99.86	658,614	+2.72(+2.80%)
Feb 13, 2006	100.91	102.62	96.98	97.14	2,118,500	+7.17(+7.97%)
Feb 10, 2006	91.89	91.89	89.71	89.97	309,136	-1.92(-2.08%)
Feb 09, 2006	90.65	94.41	90.65	91.89	373,741	+2.19(+2.44%)
Feb 08, 2006	89.24	89.90	88.95	89.70	120,439	+0.63(+0.71%)
Feb 07, 2006	89.56	89.99	88.64	89.07	143,679	-0.25(-0.28%)
Feb 06, 2006	88.54	89.89	88.44	89.32	98,222	+0.61(+0.69%)
Feb 03, 2006	88.13	88.85	87.61	88.71	117,661	+0.41(+0.46%)
Feb 02, 2006	87.74	88.57	87.74	88.30	140,609	-0.33(-0.37%)