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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.847	3.864	3.835	3.864	701,727	+0.02(+0.51%)
May 27, 2005	3.844	3.850	3.835	3.844	961,994	+0.00(+0.00%)
May 26, 2005	3.841	3.850	3.830	3.844	460,963	+0.01(+0.37%)
May 25, 2005	3.838	3.841	3.830	3.830	488,975	-0.02(-0.51%)
May 24, 2005	3.833	3.855	3.827	3.850	518,406	+0.01(+0.29%)
May 23, 2005	3.785	3.844	3.785	3.838	487,557	+0.04(+1.11%)
May 20, 2005	3.796	3.813	3.779	3.796	590,032	-0.00(-0.07%)
May 19, 2005	3.793	3.802	3.779	3.799	564,147	+0.01(+0.15%)
May 18, 2005	3.802	3.804	3.762	3.793	894,268	+0.01(+0.22%)
May 17, 2005	3.790	3.799	3.759	3.785	541,099	-0.01(-0.37%)
May 16, 2005	3.807	3.816	3.793	3.799	303,526	-0.02(-0.44%)
May 13, 2005	3.807	3.821	3.793	3.816	430,113	+0.01(+0.15%)
May 12, 2005	3.807	3.833	3.802	3.810	905,615	-0.01(-0.37%)
May 11, 2005	3.824	3.833	3.811	3.824	343,949	-0.02(-0.59%)
May 10, 2005	3.838	3.861	3.824	3.847	454,580	+0.01(+0.29%)
May 09, 2005	3.816	3.841	3.816	3.835	241,119	+0.01(+0.29%)
May 06, 2005	3.802	3.827	3.788	3.824	374,798	+0.02(+0.44%)
May 05, 2005	3.861	3.866	3.807	3.807	612,726	-0.05(-1.39%)
May 04, 2005	3.847	3.864	3.844	3.861	652,085	+0.03(+0.66%)
May 03, 2005	3.824	3.844	3.821	3.835	522,661	+0.01(+0.29%)
May 02, 2005	3.785	3.827	3.785	3.824	621,945	+0.03(+0.74%)
Apr 29, 2005	3.799	3.804	3.782	3.796	435,078	+0.01(+0.37%)
Apr 28, 2005	3.793	3.793	3.762	3.782	463,090	-0.01(-0.30%)
Apr 27, 2005	3.765	3.796	3.754	3.793	370,188	+0.01(+0.30%)
Apr 26, 2005	3.762	3.785	3.756	3.782	381,890	+0.01(+0.22%)
Apr 25, 2005	3.782	3.793	3.734	3.773	534,717	+0.00(+0.07%)
Apr 22, 2005	3.771	3.799	3.771	3.771	356,714	-0.01(-0.30%)
Apr 21, 2005	3.762	3.802	3.762	3.782	615,917	+0.02(+0.52%)
Apr 20, 2005	3.779	3.793	3.754	3.762	719,456	-0.03(-0.67%)
Apr 19, 2005	3.709	3.799	3.709	3.788	572,657	+0.07(+1.90%)
Apr 18, 2005	3.742	3.756	3.714	3.717	584,004	-0.01(-0.15%)
Apr 15, 2005	3.728	3.751	3.711	3.723	592,160	-0.03(-0.68%)
Apr 14, 2005	3.785	3.790	3.737	3.748	441,460	-0.05(-1.19%)
Apr 13, 2005	3.788	3.827	3.776	3.793	507,059	-0.04(-1.03%)
Apr 12, 2005	3.819	3.858	3.807	3.833	472,664	-0.00(-0.07%)
Apr 11, 2005	3.864	3.883	3.821	3.835	451,034	-0.05(-1.16%)
Apr 08, 2005	3.881	3.912	3.875	3.881	369,124	-0.02(-0.58%)
Apr 07, 2005	3.906	3.914	3.881	3.903	427,986	-0.01(-0.14%)
Apr 06, 2005	3.909	3.917	3.900	3.909	344,658	+0.00(+0.07%)
Apr 05, 2005	3.914	3.920	3.897	3.906	386,499	-0.04(-1.07%)
Apr 04, 2005	3.943	3.948	3.926	3.948	388,981	+0.00(+0.00%)
Apr 01, 2005	3.931	3.999	3.931	3.948	594,996	+0.02(+0.57%)
Mar 31, 2005	3.889	3.931	3.889	3.926	341,467	+0.05(+1.24%)
Mar 30, 2005	3.827	3.889	3.827	3.878	287,570	+0.02(+0.59%)
Mar 29, 2005	3.804	3.855	3.771	3.855	445,006	+0.06(+1.56%)
Mar 28, 2005	3.751	3.819	3.745	3.796	527,625	+0.02(+0.60%)
Mar 24, 2005	3.717	3.821	3.717	3.773	507,413	+0.01(+0.38%)
Mar 23, 2005	3.714	3.779	3.711	3.759	843,207	-0.03(-0.89%)
Mar 22, 2005	3.889	3.903	3.793	3.793	573,367	-0.08(-2.18%)
Mar 21, 2005	3.914	3.917	3.869	3.878	562,729	-0.04(-0.94%)
Mar 18, 2005	3.926	3.937	3.900	3.914	485,429	-0.02(-0.50%)
Mar 17, 2005	3.917	3.940	3.917	3.934	426,213	+0.01(+0.36%)
Mar 16, 2005	3.974	3.993	3.897	3.920	836,825	-0.07(-1.84%)
Mar 15, 2005	4.022	4.041	3.971	3.993	488,975	-0.03(-0.70%)
Mar 14, 2005	4.005	4.044	4.005	4.022	596,415	-0.01(-0.14%)
Mar 11, 2005	4.047	4.064	4.027	4.027	351,041	-0.07(-1.72%)
Mar 10, 2005	4.084	4.098	4.050	4.098	771,581	+0.01(+0.35%)
Mar 09, 2005	4.103	4.115	4.075	4.084	392,527	-0.04(-0.96%)
Mar 08, 2005	4.126	4.134	4.117	4.123	321,964	-0.01(-0.14%)
Mar 07, 2005	4.115	4.134	4.112	4.129	373,380	+0.01(+0.27%)
Mar 04, 2005	4.106	4.126	4.095	4.117	566,275	+0.02(+0.41%)
Mar 03, 2005	4.106	4.112	4.089	4.101	375,862	-0.00(-0.07%)
Mar 02, 2005	4.109	4.112	4.086	4.103	377,635	-0.01(-0.14%)
Mar 01, 2005	4.086	4.115	4.086	4.109	594,642	+0.01(+0.34%)
Feb 28, 2005	4.117	4.126	4.075	4.095	594,996	-0.02(-0.48%)
Feb 25, 2005	4.109	4.115	4.092	4.115	519,824	+0.01(+0.14%)
Feb 24, 2005	4.036	4.117	4.036	4.109	428,695	+0.06(+1.46%)
Feb 23, 2005	4.033	4.075	4.024	4.050	443,233	+0.03(+0.77%)
Feb 22, 2005	4.047	4.061	4.013	4.019	864,482	-0.06(-1.38%)
Feb 18, 2005	4.112	4.112	4.061	4.075	670,169	-0.05(-1.23%)
Feb 17, 2005	4.154	4.163	4.120	4.126	498,194	-0.03(-0.75%)
Feb 16, 2005	4.171	4.171	4.123	4.157	455,998	+0.01(+0.34%)
Feb 15, 2005	4.123	4.157	4.123	4.143	498,903	-0.00(-0.07%)
Feb 14, 2005	4.140	4.185	4.132	4.146	400,328	-0.02(-0.54%)
Feb 11, 2005	4.168	4.168	4.151	4.168	496,776	-0.03(-0.67%)
Feb 10, 2005	4.211	4.219	4.191	4.196	546,063	-0.01(-0.27%)
Feb 09, 2005	4.185	4.216	4.182	4.208	642,866	+0.02(+0.54%)
Feb 08, 2005	4.180	4.194	4.177	4.185	321,255	+0.00(+0.00%)
Feb 07, 2005	4.157	4.185	4.157	4.185	585,423	+0.03(+0.75%)
Feb 04, 2005	4.129	4.165	4.129	4.154	728,321	+0.03(+0.68%)
Feb 03, 2005	4.120	4.134	4.117	4.126	684,707	-0.01(-0.20%)
Feb 02, 2005	4.126	4.137	4.103	4.134	679,033	+0.01(+0.21%)
Feb 01, 2005	4.129	4.137	4.115	4.126	869,092	-0.00(-0.07%)
Jan 31, 2005	4.101	4.132	4.081	4.129	550,673	+0.04(+0.90%)
Jan 28, 2005	4.117	4.123	4.092	4.092	538,262	-0.02(-0.55%)
Jan 27, 2005	4.084	4.126	4.053	4.115	589,678	+0.05(+1.11%)
Jan 26, 2005	4.055	4.086	4.038	4.070	527,270	+0.01(+0.35%)
Jan 25, 2005	4.038	4.070	4.036	4.055	676,906	+0.00(+0.00%)
Jan 24, 2005	4.061	4.075	4.019	4.055	841,080	-0.02(-0.55%)
Jan 21, 2005	4.134	4.137	4.064	4.078	882,212	-0.05(-1.09%)
Jan 20, 2005	4.109	4.137	4.103	4.123	490,393	+0.01(+0.34%)
Jan 19, 2005	4.146	4.148	4.089	4.109	849,235	-0.02(-0.55%)
Jan 18, 2005	4.174	4.174	4.120	4.132	743,214	-0.04(-1.01%)
Jan 14, 2005	4.177	4.182	4.151	4.174	562,374	-0.01(-0.13%)
Jan 13, 2005	4.168	4.188	4.160	4.180	801,366	+0.01(+0.34%)
Jan 12, 2005	4.211	4.213	4.160	4.165	621,590	-0.02(-0.40%)
Jan 11, 2005	4.202	4.202	4.174	4.182	1,833,214	-0.01(-0.13%)
Jan 10, 2005	4.216	4.216	4.182	4.188	699,245	+0.01(+0.13%)
Jan 07, 2005	4.154	4.182	4.146	4.182	594,996	+0.02(+0.54%)
Jan 06, 2005	4.171	4.171	4.151	4.160	402,810	-0.00(-0.07%)
Jan 05, 2005	4.196	4.196	4.148	4.163	849,235	-0.01(-0.14%)
Jan 04, 2005	4.196	4.211	4.163	4.168	428,695	-0.01(-0.34%)
Jan 03, 2005	4.188	4.188	4.151	4.182	503,158	+0.01(+0.20%)
Dec 31, 2004	4.202	4.202	4.140	4.174	351,041	+0.02(+0.41%)
Dec 30, 2004	4.157	4.165	4.092	4.157	460,253	+0.01(+0.20%)
Dec 29, 2004	4.129	4.160	4.106	4.148	770,162	+0.04(+0.89%)
Dec 28, 2004	4.117	4.123	4.098	4.112	1,483,237	-0.24(-5.57%)
Dec 27, 2004	4.391	4.391	4.346	4.354	462,026	+0.01(+0.19%)
Dec 23, 2004	4.343	4.352	4.335	4.346	709,528	+0.02(+0.39%)
Dec 22, 2004	4.301	4.337	4.292	4.329	537,553	+0.03(+0.66%)
Dec 21, 2004	4.321	4.321	4.275	4.301	408,838	+0.00(+0.07%)
Dec 20, 2004	4.340	4.340	4.281	4.298	638,965	-0.00(-0.07%)
Dec 17, 2004	4.298	4.301	4.273	4.301	358,487	+0.01(+0.20%)
Dec 16, 2004	4.304	4.312	4.287	4.292	587,550	+0.01(+0.13%)
Dec 15, 2004	4.326	4.332	4.284	4.287	1,032,911	-0.03(-0.65%)
Dec 14, 2004	4.321	4.326	4.304	4.315	526,916	+0.01(+0.20%)
Dec 13, 2004	4.306	4.315	4.273	4.306	349,622	+0.01(+0.20%)
Dec 10, 2004	4.295	4.301	4.287	4.298	282,960	+0.00(+0.07%)
Dec 09, 2004	4.287	4.298	4.278	4.295	359,551	+0.01(+0.26%)
Dec 08, 2004	4.301	4.312	4.275	4.284	379,408	-0.02(-0.46%)
Dec 07, 2004	4.312	4.321	4.298	4.304	424,085	+0.01(+0.13%)
Dec 06, 2004	4.287	4.306	4.273	4.298	463,799	+0.03(+0.66%)
Dec 03, 2004	4.258	4.275	4.244	4.270	371,961	+0.05(+1.14%)
Dec 02, 2004	4.253	4.256	4.199	4.222	461,672	-0.03(-0.66%)
Dec 01, 2004	4.253	4.267	4.225	4.250	651,376	+0.02(+0.47%)
Nov 30, 2004	4.298	4.298	4.230	4.230	841,434	-0.07(-1.57%)
Nov 29, 2004	4.301	4.301	4.270	4.298	725,130	-0.00(-0.07%)
Nov 26, 2004	4.298	4.306	4.287	4.301	398,910	+0.01(+0.13%)
Nov 24, 2004	4.273	4.298	4.258	4.295	664,850	+0.04(+0.93%)
Nov 23, 2004	4.261	4.284	4.247	4.256	1,506,994	+0.00(+0.07%)
Nov 22, 2004	4.230	4.261	4.211	4.253	2,122,202	+0.04(+0.87%)
Nov 19, 2004	4.191	4.216	4.185	4.216	768,744	+0.04(+0.88%)
Nov 18, 2004	4.188	4.194	4.174	4.180	411,320	+0.00(+0.07%)
Nov 17, 2004	4.154	4.194	4.154	4.177	309,908	+0.02(+0.41%)
Nov 16, 2004	4.185	4.185	4.148	4.160	449,616	-0.01(-0.27%)
Nov 15, 2004	4.199	4.199	4.163	4.171	489,684	-0.03(-0.60%)
Nov 12, 2004	4.191	4.196	4.171	4.196	342,176	+0.02(+0.40%)
Nov 11, 2004	4.165	4.185	4.160	4.180	273,386	+0.03(+0.61%)
Nov 10, 2004	4.168	4.177	4.132	4.154	372,316	-0.00(-0.07%)
Nov 09, 2004	4.148	4.157	4.109	4.157	530,816	+0.00(+0.07%)
Nov 08, 2004	4.202	4.202	4.129	4.154	838,952	-0.03(-0.81%)
Nov 05, 2004	4.227	4.227	4.160	4.188	586,132	-0.03(-0.60%)
Nov 04, 2004	4.227	4.239	4.205	4.213	665,205	+0.00(+0.07%)
Nov 03, 2004	4.199	4.216	4.180	4.211	384,372	+0.03(+0.67%)
Nov 02, 2004	4.182	4.196	4.171	4.182	342,885	+0.01(+0.14%)
Nov 01, 2004	4.157	4.177	4.143	4.177	557,056	+0.03(+0.61%)
Oct 29, 2004	4.151	4.154	4.137	4.151	391,818	+0.01(+0.14%)
Oct 28, 2004	4.143	4.154	4.132	4.146	218,425	+0.01(+0.14%)
Oct 27, 2004	4.140	4.146	4.123	4.140	565,211	+0.01(+0.27%)
Oct 26, 2004	4.126	4.132	4.112	4.129	441,460	+0.01(+0.21%)
Oct 25, 2004	4.117	4.123	4.106	4.120	435,787	+0.01(+0.27%)
Oct 22, 2004	4.126	4.129	4.109	4.109	539,681	-0.02(-0.48%)
Oct 21, 2004	4.134	4.137	4.117	4.129	282,960	+0.00(+0.00%)
Oct 20, 2004	4.140	4.146	4.120	4.129	435,078	-0.01(-0.20%)
Oct 19, 2004	4.129	4.140	4.117	4.137	475,501	+0.01(+0.27%)
Oct 18, 2004	4.126	4.137	4.120	4.126	293,597	+0.01(+0.21%)
Oct 15, 2004	4.143	4.143	4.117	4.117	624,782	-0.01(-0.34%)
Oct 14, 2004	4.134	4.140	4.120	4.132	347,140	+0.00(+0.00%)
Oct 13, 2004	4.160	4.160	4.126	4.132	298,207	-0.04(-0.88%)
Oct 12, 2004	4.163	4.171	4.151	4.168	342,176	+0.01(+0.27%)
Oct 11, 2004	4.165	4.168	4.157	4.157	329,765	-0.01(-0.14%)
Oct 08, 2004	4.168	4.168	4.146	4.163	384,726	+0.01(+0.27%)
Oct 07, 2004	4.154	4.160	4.134	4.151	473,728	-0.00(-0.07%)
Oct 06, 2004	4.154	4.160	4.134	4.154	397,846	+0.01(+0.20%)
Oct 05, 2004	4.151	4.160	4.134	4.146	404,583	-0.00(-0.07%)
Oct 04, 2004	4.126	4.154	4.126	4.148	230,126	+0.01(+0.20%)
Oct 01, 2004	4.129	4.140	4.115	4.140	319,128	+0.02(+0.41%)
Sep 30, 2004	4.146	4.146	4.106	4.123	287,570	-0.02(-0.54%)
Sep 29, 2004	4.123	4.146	4.123	4.146	317,355	-0.01(-0.14%)
Sep 28, 2004	4.143	4.154	4.126	4.151	422,313	+0.02(+0.48%)
Sep 27, 2004	4.143	4.143	4.117	4.132	308,845	-0.01(-0.14%)
Sep 24, 2004	4.123	4.140	4.115	4.137	463,445	+0.03(+0.69%)
Sep 23, 2004	4.132	4.132	4.103	4.109	388,627	-0.02(-0.48%)
Sep 22, 2004	4.132	4.143	4.101	4.129	571,948	-0.00(-0.07%)
Sep 21, 2004	4.129	4.132	4.112	4.132	721,229	+0.01(+0.34%)
Sep 20, 2004	4.120	4.126	4.095	4.117	523,370	+0.01(+0.34%)
Sep 17, 2004	4.084	4.103	4.081	4.103	340,758	+0.01(+0.28%)
Sep 16, 2004	4.106	4.106	4.075	4.092	677,261	+0.01(+0.21%)
Sep 15, 2004	4.075	4.089	4.061	4.084	421,249	+0.00(+0.07%)
Sep 14, 2004	4.103	4.106	4.067	4.081	283,669	-0.01(-0.34%)
Sep 13, 2004	4.103	4.123	4.092	4.095	171,265	-0.01(-0.21%)
Sep 10, 2004	4.112	4.112	4.095	4.103	179,420	-0.03(-0.61%)
Sep 09, 2004	4.126	4.140	4.117	4.129	379,762	+0.00(+0.07%)
Sep 08, 2004	4.132	4.137	4.115	4.126	376,216	-0.01(-0.14%)
Sep 07, 2004	4.112	4.132	4.112	4.132	305,653	+0.03(+0.69%)
Sep 03, 2004	4.103	4.112	4.092	4.103	221,262	+0.01(+0.21%)
Sep 02, 2004	4.126	4.126	4.092	4.095	371,252	-0.02(-0.55%)
Sep 01, 2004	4.109	4.140	4.098	4.117	493,230	+0.02(+0.55%)
Aug 31, 2004	4.112	4.120	4.092	4.095	412,739	+0.01(+0.14%)
Aug 30, 2004	4.067	4.092	4.067	4.089	363,097	+0.02(+0.55%)
Aug 27, 2004	4.072	4.084	4.061	4.067	416,285	+0.01(+0.21%)
Aug 26, 2004	4.055	4.058	4.038	4.058	323,383	+0.01(+0.28%)
Aug 25, 2004	4.030	4.047	4.022	4.047	250,338	+0.03(+0.84%)
Aug 24, 2004	4.027	4.036	4.013	4.013	458,126	-0.01(-0.35%)
Aug 23, 2004	4.027	4.036	4.016	4.027	213,815	+0.01(+0.14%)
Aug 20, 2004	4.019	4.022	3.985	4.022	285,087	+0.03(+0.78%)
Aug 19, 2004	3.999	4.010	3.971	3.991	433,659	+0.00(+0.00%)
Aug 18, 2004	3.999	4.002	3.974	3.991	265,231	+0.02(+0.50%)
Aug 17, 2004	3.988	3.999	3.971	3.971	384,372	-0.00(-0.07%)
Aug 16, 2004	3.999	3.999	3.968	3.974	272,322	-0.00(-0.07%)
Aug 13, 2004	3.982	3.993	3.962	3.976	321,610	+0.02(+0.57%)
Aug 12, 2004	3.982	3.999	3.954	3.954	379,408	-0.04(-0.99%)
Aug 11, 2004	4.022	4.033	3.991	3.993	554,573	-0.02(-0.42%)
Aug 10, 2004	4.007	4.030	3.999	4.010	230,481	+0.01(+0.28%)
Aug 09, 2004	4.010	4.013	3.993	3.999	146,798	+0.00(+0.07%)
Aug 06, 2004	3.993	4.016	3.993	3.996	344,303	+0.01(+0.21%)
Aug 05, 2004	4.002	4.013	3.985	3.988	136,161	-0.01(-0.21%)
Aug 04, 2004	4.019	4.019	3.991	3.996	234,381	-0.01(-0.14%)
Aug 03, 2004	4.005	4.019	3.996	4.002	423,731	+0.01(+0.28%)
Aug 02, 2004	3.982	4.005	3.971	3.991	285,087	+0.04(+0.93%)
Jul 30, 2004	3.968	3.968	3.937	3.954	317,709	+0.01(+0.36%)
Jul 29, 2004	3.914	3.945	3.909	3.940	347,495	+0.03(+0.79%)
Jul 28, 2004	3.931	3.931	3.906	3.909	201,405	-0.01(-0.36%)
Jul 27, 2004	3.940	3.940	3.897	3.923	498,903	-0.01(-0.36%)
Jul 26, 2004	3.976	3.985	3.931	3.937	365,579	-0.02(-0.57%)
Jul 23, 2004	3.937	3.993	3.937	3.960	144,316	-0.00(-0.07%)
Jul 22, 2004	3.954	3.971	3.943	3.962	293,243	+0.02(+0.50%)
Jul 21, 2004	3.999	4.005	3.943	3.943	377,989	-0.06(-1.41%)
Jul 20, 2004	4.019	4.019	3.976	3.999	234,736	-0.01(-0.14%)
Jul 19, 2004	4.013	4.013	3.988	4.005	523,370	+0.02(+0.50%)
Jul 16, 2004	3.971	3.993	3.960	3.985	565,920	+0.01(+0.36%)
Jul 15, 2004	3.954	3.971	3.945	3.971	357,069	+0.01(+0.14%)
Jul 14, 2004	3.948	3.971	3.945	3.965	314,873	+0.02(+0.43%)
Jul 13, 2004	3.962	3.971	3.929	3.948	379,408	-0.03(-0.85%)
Jul 12, 2004	3.968	3.982	3.954	3.982	316,291	+0.02(+0.43%)
Jul 09, 2004	3.914	3.965	3.914	3.965	243,955	+0.04(+0.93%)
Jul 08, 2004	3.948	3.968	3.923	3.929	318,419	-0.03(-0.78%)
Jul 07, 2004	3.960	3.971	3.940	3.960	356,359	+0.01(+0.29%)
Jul 06, 2004	3.971	3.974	3.931	3.948	1,331,473	-0.01(-0.36%)
Jul 02, 2004	3.934	3.974	3.931	3.962	289,697	+0.03(+0.86%)
Jul 01, 2004	3.889	3.929	3.872	3.929	361,678	+0.06(+1.53%)
Jun 30, 2004	3.881	3.881	3.858	3.869	212,042	-0.00(-0.07%)
Jun 29, 2004	3.869	3.878	3.844	3.872	314,518	+0.01(+0.22%)
Jun 28, 2004	3.895	3.895	3.850	3.864	264,167	-0.00(-0.07%)
Jun 25, 2004	3.855	3.892	3.855	3.866	160,627	-0.01(-0.29%)
Jun 24, 2004	3.892	3.895	3.844	3.878	446,424	+0.01(+0.36%)
Jun 23, 2004	3.855	3.875	3.821	3.864	344,303	+0.01(+0.22%)
Jun 22, 2004	3.864	3.875	3.844	3.855	370,188	-0.01(-0.22%)
Jun 21, 2004	3.869	3.881	3.844	3.864	287,215	+0.01(+0.22%)
Jun 18, 2004	3.872	3.878	3.850	3.855	224,808	-0.02(-0.44%)
Jun 17, 2004	3.858	3.875	3.841	3.872	350,331	+0.01(+0.37%)
Jun 16, 2004	3.878	3.878	3.855	3.858	337,566	-0.02(-0.51%)
Jun 15, 2004	3.844	3.883	3.841	3.878	500,322	+0.06(+1.63%)
Jun 14, 2004	3.850	3.866	3.816	3.816	485,429	-0.03(-0.81%)
Jun 10, 2004	3.875	3.892	3.841	3.847	394,300	-0.05(-1.16%)
Jun 09, 2004	3.886	3.912	3.869	3.892	402,101	+0.00(+0.00%)
Jun 08, 2004	3.883	3.906	3.881	3.892	276,577	+0.00(+0.00%)
Jun 07, 2004	3.903	3.912	3.875	3.892	296,080	+0.00(+0.00%)
Jun 04, 2004	3.895	3.903	3.881	3.892	220,907	+0.00(+0.00%)
Jun 03, 2004	3.892	3.920	3.869	3.892	331,538	-0.03(-0.65%)
Jun 02, 2004	3.892	3.934	3.872	3.917	336,502	+0.01(+0.29%)