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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.581	3.581	3.533	3.533	547,579	-0.03(-0.79%)
Sep 27, 2007	3.612	3.612	3.561	3.561	598,046	-0.02(-0.63%)
Sep 26, 2007	3.618	3.620	3.584	3.584	507,859	-0.02(-0.47%)
Sep 25, 2007	3.592	3.615	3.589	3.601	467,428	-0.00(-0.08%)
Sep 24, 2007	3.589	3.635	3.589	3.604	838,747	-0.01(-0.31%)
Sep 21, 2007	3.598	3.632	3.581	3.615	753,631	+0.03(+0.94%)
Sep 20, 2007	3.578	3.592	3.570	3.581	448,987	+0.01(+0.24%)
Sep 19, 2007	3.561	3.578	3.553	3.573	654,684	+0.04(+1.20%)
Sep 18, 2007	3.437	3.530	3.429	3.530	813,567	+0.11(+3.30%)
Sep 17, 2007	3.494	3.494	3.412	3.417	405,365	-0.06(-1.78%)
Sep 14, 2007	3.488	3.500	3.479	3.479	387,795	+0.01(+0.33%)
Sep 13, 2007	3.494	3.496	3.468	3.468	347,202	+0.01(+0.24%)
Sep 12, 2007	3.491	3.491	3.460	3.460	279,464	-0.05(-1.52%)
Sep 11, 2007	3.491	3.519	3.491	3.513	1,330,647	+0.03(+0.81%)
Sep 10, 2007	3.485	3.488	3.471	3.485	515,661	+0.01(+0.32%)
Sep 07, 2007	3.457	3.482	3.437	3.474	442,958	+0.01(+0.33%)
Sep 06, 2007	3.432	3.463	3.417	3.463	536,231	+0.06(+1.66%)
Sep 05, 2007	3.417	3.426	3.401	3.406	609,288	-0.01(-0.33%)
Sep 04, 2007	3.432	3.432	3.401	3.417	894,073	-0.01(-0.25%)
Aug 31, 2007	3.434	3.437	3.401	3.426	773,846	+0.02(+0.58%)
Aug 30, 2007	3.409	3.420	3.378	3.406	959,683	-0.00(-0.08%)
Aug 29, 2007	3.370	3.409	3.370	3.409	1,342,705	+0.04(+1.26%)
Aug 28, 2007	3.412	3.412	3.353	3.367	812,148	-0.03(-0.91%)
Aug 27, 2007	3.429	3.434	3.398	3.398	534,103	-0.01(-0.41%)
Aug 24, 2007	3.432	3.448	3.406	3.412	986,636	-0.01(-0.33%)
Aug 23, 2007	3.384	3.429	3.384	3.423	653,265	+0.05(+1.34%)
Aug 22, 2007	3.409	3.432	3.355	3.378	1,204,391	-0.01(-0.17%)
Aug 21, 2007	3.370	3.392	3.350	3.384	1,426,048	+0.03(+0.93%)
Aug 20, 2007	3.355	3.355	3.307	3.353	356,778	+0.04(+1.19%)
Aug 17, 2007	3.251	3.327	3.192	3.313	762,143	+0.14(+4.54%)
Aug 16, 2007	3.181	3.203	2.989	3.169	1,456,902	-0.05(-1.40%)
Aug 15, 2007	3.274	3.282	3.214	3.214	876,695	-0.09(-2.81%)
Aug 14, 2007	3.358	3.367	3.305	3.307	441,539	-0.05(-1.43%)
Aug 13, 2007	3.389	3.398	3.355	3.355	811,794	-0.04(-1.08%)
Aug 10, 2007	3.395	3.395	3.358	3.392	733,061	-0.01(-0.25%)
Aug 09, 2007	3.392	3.417	3.389	3.401	308,190	-0.01(-0.41%)
Aug 08, 2007	3.389	3.437	3.389	3.415	418,841	+0.03(+0.75%)
Aug 07, 2007	3.364	3.389	3.344	3.389	718,875	+0.03(+0.92%)
Aug 06, 2007	3.386	3.386	3.341	3.358	490,126	-0.00(-0.08%)
Aug 03, 2007	3.372	3.412	3.361	3.361	240,807	-0.05(-1.49%)
Aug 02, 2007	3.355	3.417	3.355	3.412	528,783	+0.08(+2.28%)
Aug 01, 2007	3.429	3.440	3.285	3.336	1,709,768	-0.10(-2.79%)
Jul 31, 2007	3.437	3.440	3.415	3.432	283,010	+0.02(+0.58%)
Jul 30, 2007	3.381	3.417	3.378	3.412	355,714	-0.01(-0.25%)
Jul 27, 2007	3.398	3.440	3.384	3.420	370,964	+0.02(+0.50%)
Jul 26, 2007	3.446	3.448	3.330	3.403	725,259	-0.08(-2.27%)
Jul 25, 2007	3.539	3.547	3.448	3.482	553,608	-0.07(-1.98%)
Jul 24, 2007	3.592	3.592	3.502	3.553	875,631	-0.05(-1.25%)
Jul 23, 2007	3.581	3.598	3.567	3.598	274,853	+0.03(+0.79%)
Jul 20, 2007	3.561	3.584	3.558	3.570	203,569	-0.00(-0.08%)
Jul 19, 2007	3.575	3.592	3.558	3.573	370,964	+0.01(+0.24%)
Jul 18, 2007	3.620	3.623	3.539	3.564	667,096	-0.05(-1.33%)
Jul 17, 2007	3.654	3.654	3.606	3.612	372,028	-0.03(-0.70%)
Jul 16, 2007	3.668	3.668	3.637	3.637	277,691	-0.01(-0.23%)
Jul 13, 2007	3.663	3.674	3.637	3.646	399,690	-0.01(-0.23%)
Jul 12, 2007	3.649	3.654	3.626	3.654	537,649	-0.02(-0.54%)
Jul 11, 2007	3.725	3.733	3.668	3.674	803,282	-0.03(-0.84%)
Jul 10, 2007	3.790	3.807	3.699	3.705	786,259	-0.10(-2.59%)
Jul 09, 2007	3.801	3.823	3.787	3.804	262,795	+0.00(+0.00%)
Jul 06, 2007	3.801	3.807	3.790	3.804	286,202	+0.02(+0.45%)
Jul 05, 2007	3.812	3.812	3.784	3.787	266,342	-0.03(-0.74%)
Jul 03, 2007	3.815	3.818	3.804	3.815	150,726	+0.02(+0.52%)
Jul 02, 2007	3.790	3.818	3.784	3.795	328,406	-0.00(-0.07%)
Jun 29, 2007	3.784	3.801	3.781	3.798	256,412	+0.03(+0.82%)
Jun 28, 2007	3.728	3.770	3.728	3.767	423,097	+0.04(+1.06%)
Jun 27, 2007	3.711	3.733	3.705	3.728	359,615	+0.02(+0.46%)
Jun 26, 2007	3.747	3.756	3.697	3.711	324,859	-0.04(-0.98%)
Jun 25, 2007	3.708	3.747	3.708	3.747	384,440	+0.01(+0.38%)
Jun 22, 2007	3.759	3.761	3.716	3.733	437,992	-0.03(-0.67%)
Jun 21, 2007	3.773	3.778	3.747	3.759	382,667	-0.01(-0.37%)
Jun 20, 2007	3.792	3.801	3.750	3.773	461,754	-0.03(-0.67%)
Jun 19, 2007	3.784	3.798	3.776	3.798	585,882	+0.02(+0.45%)
Jun 18, 2007	3.778	3.792	3.764	3.781	283,010	+0.00(+0.07%)
Jun 15, 2007	3.770	3.795	3.764	3.778	326,278	+0.00(+0.07%)
Jun 14, 2007	3.747	3.787	3.747	3.776	405,010	+0.03(+0.83%)
Jun 13, 2007	3.733	3.756	3.728	3.745	368,481	-0.01(-0.23%)
Jun 12, 2007	3.764	3.767	3.730	3.753	426,289	-0.02(-0.60%)
Jun 11, 2007	3.801	3.801	3.761	3.776	291,877	-0.01(-0.37%)
Jun 08, 2007	3.809	3.809	3.781	3.790	499,347	-0.01(-0.37%)
Jun 07, 2007	3.838	3.857	3.795	3.804	585,527	-0.06(-1.46%)
Jun 06, 2007	3.877	3.883	3.846	3.860	392,597	-0.02(-0.44%)
Jun 05, 2007	3.860	3.880	3.860	3.877	328,406	+0.02(+0.51%)
Jun 04, 2007	3.852	3.888	3.852	3.857	719,939	+0.00(+0.00%)
Jun 01, 2007	3.846	3.863	3.843	3.857	290,458	-0.00(-0.07%)
May 31, 2007	3.849	3.863	3.846	3.860	378,057	+0.00(+0.07%)
May 30, 2007	3.852	3.863	3.849	3.857	248,609	+0.00(+0.00%)
May 29, 2007	3.852	3.866	3.849	3.857	274,853	+0.01(+0.15%)
May 25, 2007	3.812	3.852	3.812	3.852	324,859	+0.02(+0.59%)
May 24, 2007	3.846	3.854	3.809	3.829	334,435	-0.02(-0.44%)
May 23, 2007	3.843	3.860	3.823	3.846	539,422	-0.00(-0.07%)
May 22, 2007	3.854	3.869	3.840	3.849	519,207	-0.01(-0.37%)
May 21, 2007	3.863	3.869	3.846	3.863	383,022	-0.01(-0.15%)
May 18, 2007	3.863	3.871	3.854	3.869	288,685	-0.00(-0.07%)
May 17, 2007	3.871	3.874	3.857	3.871	347,202	+0.00(+0.00%)
May 16, 2007	3.863	3.871	3.857	3.871	388,341	+0.01(+0.29%)
May 15, 2007	3.863	3.869	3.846	3.860	479,487	+0.00(+0.00%)
May 14, 2007	3.854	3.869	3.849	3.860	370,964	-0.00(-0.07%)
May 11, 2007	3.852	3.863	3.846	3.863	454,661	-0.01(-0.22%)
May 10, 2007	3.877	3.877	3.860	3.871	358,551	-0.01(-0.15%)
May 09, 2007	3.857	3.877	3.857	3.877	403,946	+0.01(+0.22%)
May 08, 2007	3.863	3.871	3.852	3.869	519,562	+0.00(+0.00%)
May 07, 2007	3.877	3.880	3.860	3.869	483,742	-0.00(-0.07%)
May 04, 2007	3.860	3.871	3.860	3.871	369,190	+0.01(+0.15%)
May 03, 2007	3.852	3.869	3.852	3.866	323,440	+0.01(+0.22%)
May 02, 2007	3.840	3.860	3.840	3.857	351,103	+0.02(+0.51%)
May 01, 2007	3.843	3.854	3.835	3.838	422,388	-0.01(-0.29%)
Apr 30, 2007	3.871	3.871	3.840	3.849	360,324	-0.02(-0.51%)
Apr 27, 2007	3.869	3.871	3.857	3.869	219,173	+0.00(+0.00%)
Apr 26, 2007	3.854	3.871	3.854	3.869	341,173	+0.01(+0.22%)
Apr 25, 2007	3.869	3.880	3.854	3.860	380,894	-0.01(-0.29%)
Apr 24, 2007	3.869	3.877	3.863	3.871	345,074	+0.00(+0.00%)
Apr 23, 2007	3.871	3.874	3.860	3.871	417,777	+0.00(+0.00%)
Apr 20, 2007	3.852	3.874	3.852	3.871	338,690	+0.01(+0.29%)
Apr 19, 2007	3.826	3.860	3.821	3.860	555,027	+0.02(+0.51%)
Apr 18, 2007	3.846	3.857	3.835	3.840	322,022	-0.01(-0.37%)
Apr 17, 2007	3.863	3.869	3.846	3.854	338,690	-0.01(-0.29%)
Apr 16, 2007	3.871	3.886	3.857	3.866	292,231	-0.01(-0.15%)
Apr 13, 2007	3.874	3.877	3.863	3.871	317,057	+0.00(+0.00%)
Apr 12, 2007	3.883	3.883	3.852	3.871	427,353	-0.03(-0.72%)
Apr 11, 2007	3.888	3.902	3.886	3.900	477,359	+0.01(+0.36%)
Apr 10, 2007	3.888	3.891	3.874	3.886	288,330	+0.01(+0.15%)
Apr 09, 2007	3.874	3.886	3.866	3.880	400,400	+0.01(+0.22%)
Apr 05, 2007	3.877	3.880	3.863	3.871	365,289	-0.00(-0.07%)
Apr 04, 2007	3.866	3.874	3.857	3.874	307,481	+0.01(+0.29%)
Apr 03, 2007	3.857	3.866	3.849	3.863	310,673	+0.01(+0.15%)
Apr 02, 2007	3.838	3.857	3.835	3.857	322,022	+0.02(+0.44%)
Mar 30, 2007	3.854	3.854	3.832	3.840	297,196	-0.01(-0.22%)
Mar 29, 2007	3.852	3.860	3.835	3.849	255,702	+0.01(+0.15%)
Mar 28, 2007	3.832	3.843	3.826	3.843	330,888	+0.02(+0.59%)
Mar 27, 2007	3.818	3.846	3.809	3.821	346,493	+0.01(+0.15%)
Mar 26, 2007	3.826	3.832	3.801	3.815	303,935	-0.00(-0.07%)
Mar 23, 2007	3.815	3.821	3.798	3.818	489,417	+0.01(+0.22%)
Mar 22, 2007	3.790	3.818	3.782	3.809	340,109	+0.03(+0.67%)
Mar 21, 2007	3.784	3.792	3.773	3.784	327,342	+0.01(+0.15%)
Mar 20, 2007	3.756	3.778	3.750	3.778	307,836	+0.03(+0.90%)
Mar 19, 2007	3.736	3.745	3.722	3.745	315,283	+0.02(+0.61%)
Mar 16, 2007	3.725	3.736	3.722	3.722	144,342	-0.00(-0.08%)
Mar 15, 2007	3.742	3.747	3.714	3.725	263,859	-0.01(-0.23%)
Mar 14, 2007	3.773	3.776	3.697	3.733	584,108	-0.03(-0.75%)
Mar 13, 2007	3.812	3.804	3.756	3.761	405,719	-0.05(-1.33%)
Mar 12, 2007	3.801	3.815	3.787	3.812	367,417	+0.01(+0.37%)
Mar 09, 2007	3.807	3.829	3.795	3.798	365,998	-0.00(-0.07%)
Mar 08, 2007	3.750	3.801	3.749	3.801	482,324	+0.05(+1.35%)
Mar 07, 2007	3.708	3.753	3.708	3.750	329,824	+0.04(+1.06%)
Mar 06, 2007	3.691	3.722	3.688	3.711	546,161	+0.03(+0.77%)
Mar 05, 2007	3.468	3.719	3.468	3.683	764,625	-0.04(-1.06%)
Mar 02, 2007	3.829	3.829	3.722	3.722	546,870	-0.08(-2.08%)
Mar 01, 2007	3.815	3.815	3.778	3.801	418,132	-0.01(-0.15%)
Feb 28, 2007	3.832	3.832	3.784	3.807	378,766	-0.01(-0.15%)
Feb 27, 2007	3.863	3.863	3.781	3.812	498,283	-0.05(-1.17%)
Feb 26, 2007	3.846	3.857	3.840	3.857	402,620	+0.01(+0.29%)
Feb 23, 2007	3.807	3.846	3.804	3.846	372,028	+0.03(+0.89%)
Feb 22, 2007	3.809	3.835	3.804	3.812	500,056	-0.00(-0.07%)
Feb 21, 2007	3.823	3.840	3.807	3.815	498,992	-0.01(-0.15%)
Feb 20, 2007	3.832	3.846	3.821	3.821	334,080	-0.01(-0.15%)
Feb 16, 2007	3.846	3.854	3.826	3.826	311,382	-0.01(-0.22%)
Feb 15, 2007	3.835	3.843	3.829	3.835	400,754	+0.01(+0.22%)
Feb 14, 2007	3.854	3.863	3.826	3.826	564,603	-0.02(-0.59%)
Feb 13, 2007	3.857	3.857	3.840	3.849	440,120	-0.02(-0.58%)
Feb 12, 2007	3.871	3.888	3.863	3.871	899,924	-0.01(-0.29%)
Feb 09, 2007	3.888	3.897	3.863	3.883	575,242	-0.01(-0.15%)
Feb 08, 2007	3.891	3.894	3.877	3.888	432,673	+0.01(+0.15%)
Feb 07, 2007	3.911	3.919	3.883	3.883	546,161	-0.03(-0.65%)
Feb 06, 2007	3.925	3.933	3.894	3.908	501,475	-0.01(-0.36%)
Feb 05, 2007	3.902	3.928	3.902	3.922	452,178	+0.01(+0.14%)
Feb 02, 2007	3.891	3.917	3.871	3.917	609,643	+0.03(+0.80%)
Feb 01, 2007	3.883	3.900	3.866	3.886	575,597	+0.02(+0.44%)
Jan 31, 2007	3.849	3.869	3.838	3.869	743,346	+0.03(+0.88%)
Jan 30, 2007	3.846	3.854	3.826	3.835	514,952	-0.00(-0.07%)
Jan 29, 2007	3.838	3.854	3.823	3.838	516,725	+0.01(+0.37%)
Jan 26, 2007	3.792	3.823	3.792	3.823	494,382	+0.02(+0.59%)
Jan 25, 2007	3.823	3.838	3.792	3.801	589,783	-0.02(-0.59%)
Jan 24, 2007	3.826	3.835	3.809	3.823	467,783	+0.01(+0.15%)
Jan 23, 2007	3.798	3.835	3.795	3.818	467,428	+0.01(+0.37%)
Jan 22, 2007	3.809	3.829	3.801	3.804	389,405	-0.01(-0.15%)
Jan 19, 2007	3.801	3.809	3.790	3.809	372,028	+0.03(+0.67%)
Jan 18, 2007	3.773	3.787	3.764	3.784	344,010	+0.03(+0.68%)
Jan 17, 2007	3.778	3.790	3.756	3.759	598,294	-0.01(-0.30%)
Jan 16, 2007	3.770	3.784	3.756	3.770	404,655	-0.01(-0.15%)
Jan 12, 2007	3.764	3.778	3.761	3.776	440,830	+0.01(+0.37%)
Jan 11, 2007	3.770	3.773	3.753	3.761	363,161	-0.01(-0.22%)
Jan 10, 2007	3.756	3.770	3.748	3.770	373,091	+0.01(+0.38%)
Jan 09, 2007	3.747	3.761	3.736	3.756	429,481	+0.01(+0.23%)
Jan 08, 2007	3.722	3.747	3.708	3.747	300,388	+0.03(+0.91%)
Jan 05, 2007	3.728	3.730	3.705	3.714	257,830	-0.01(-0.38%)
Jan 04, 2007	3.714	3.728	3.705	3.728	426,289	+0.01(+0.38%)
Jan 03, 2007	3.719	3.722	3.666	3.714	612,126	+0.00(+0.00%)
Dec 29, 2006	3.736	3.736	3.708	3.714	512,469	-0.01(-0.38%)
Dec 28, 2006	3.733	3.745	3.716	3.728	473,457	-0.00(-0.08%)
Dec 27, 2006	3.730	3.736	3.711	3.730	539,777	-0.00(-0.08%)
Dec 26, 2006	3.733	3.742	3.725	3.733	465,655	+0.00(+0.00%)
Dec 22, 2006	3.733	3.733	3.719	3.733	377,347	+0.01(+0.30%)
Dec 21, 2006	3.733	3.736	3.714	3.722	418,487	-0.01(-0.15%)
Dec 20, 2006	3.733	3.733	3.719	3.728	419,196	+0.00(+0.08%)
Dec 19, 2006	3.725	3.728	3.702	3.725	583,399	+0.01(+0.30%)
Dec 18, 2006	3.705	3.716	3.697	3.714	495,800	+0.01(+0.30%)
Dec 15, 2006	3.699	3.711	3.694	3.702	490,481	+0.01(+0.15%)
Dec 14, 2006	3.714	3.714	3.685	3.697	494,736	-0.01(-0.30%)
Dec 13, 2006	3.705	3.716	3.691	3.708	500,056	+0.01(+0.15%)
Dec 12, 2006	3.716	3.716	3.691	3.702	255,702	-0.01(-0.23%)
Dec 11, 2006	3.694	3.711	3.691	3.711	413,522	+0.02(+0.46%)
Dec 08, 2006	3.697	3.697	3.680	3.694	453,242	-0.01(-0.38%)
Dec 07, 2006	3.694	3.708	3.691	3.708	449,341	+0.01(+0.38%)
Dec 06, 2006	3.694	3.697	3.680	3.694	415,649	+0.01(+0.23%)
Dec 05, 2006	3.694	3.694	3.674	3.685	527,010	+0.00(+0.08%)
Dec 04, 2006	3.688	3.688	3.668	3.683	545,806	+0.00(+0.00%)
Dec 01, 2006	3.685	3.691	3.654	3.683	1,245,885	+0.03(+0.77%)
Nov 30, 2006	3.640	3.657	3.632	3.654	506,440	+0.02(+0.47%)
Nov 29, 2006	3.623	3.637	3.620	3.637	796,544	+0.01(+0.39%)
Nov 28, 2006	3.629	3.640	3.615	3.623	437,638	-0.01(-0.39%)
Nov 27, 2006	3.637	3.637	3.620	3.637	244,353	-0.00(-0.08%)
Nov 24, 2006	3.623	3.640	3.620	3.640	260,667	+0.02(+0.47%)
Nov 22, 2006	3.623	3.632	3.612	3.623	351,812	+0.01(+0.16%)
Nov 21, 2006	3.637	3.646	3.618	3.618	368,836	-0.02(-0.54%)
Nov 20, 2006	3.618	3.643	3.618	3.637	633,050	+0.02(+0.47%)
Nov 17, 2006	3.623	3.649	3.612	3.620	786,614	+0.00(+0.08%)
Nov 16, 2006	3.615	3.626	3.612	3.618	372,028	+0.00(+0.00%)
Nov 15, 2006	3.620	3.626	3.612	3.618	413,522	+0.00(+0.08%)
Nov 14, 2006	3.618	3.626	3.609	3.615	367,062	+0.00(+0.00%)
Nov 13, 2006	3.618	3.626	3.604	3.615	401,818	-0.00(-0.08%)
Nov 10, 2006	3.640	3.640	3.609	3.618	462,818	-0.03(-0.77%)
Nov 09, 2006	3.640	3.649	3.637	3.646	384,795	+0.01(+0.15%)
Nov 08, 2006	3.651	3.651	3.629	3.640	301,452	-0.00(-0.08%)
Nov 07, 2006	3.651	3.654	3.640	3.643	329,824	+0.01(+0.16%)
Nov 06, 2006	3.637	3.646	3.632	3.637	162,075	+0.01(+0.39%)
Nov 03, 2006	3.635	3.637	3.623	3.623	364,935	-0.00(-0.08%)
Nov 02, 2006	3.651	3.651	3.612	3.626	575,597	-0.02(-0.54%)
Nov 01, 2006	3.663	3.674	3.646	3.646	449,341	-0.01(-0.15%)
Oct 31, 2006	3.654	3.663	3.640	3.651	466,364	+0.01(+0.23%)
Oct 30, 2006	3.651	3.660	3.640	3.643	324,150	+0.01(+0.16%)
Oct 27, 2006	3.649	3.661	3.637	3.637	525,591	-0.00(-0.08%)
Oct 26, 2006	3.660	3.663	3.640	3.640	438,347	-0.01(-0.23%)
Oct 25, 2006	3.657	3.660	3.649	3.649	661,067	-0.00(-0.08%)
Oct 24, 2006	3.657	3.657	3.643	3.651	1,048,700	+0.01(+0.15%)
Oct 23, 2006	3.620	3.657	3.620	3.646	372,028	+0.01(+0.15%)
Oct 20, 2006	3.637	3.651	3.637	3.640	334,435	-0.01(-0.31%)
Oct 19, 2006	3.632	3.651	3.632	3.651	331,597	+0.02(+0.54%)
Oct 18, 2006	3.623	3.646	3.615	3.632	456,789	-0.01(-0.16%)
Oct 17, 2006	3.635	3.654	3.635	3.637	418,841	+0.00(+0.00%)
Oct 16, 2006	3.651	3.651	3.626	3.637	323,795	+0.01(+0.16%)
Oct 13, 2006	3.623	3.643	3.623	3.632	609,643	+0.01(+0.23%)
Oct 12, 2006	3.637	3.637	3.618	3.623	664,614	-0.03(-0.70%)
Oct 11, 2006	3.666	3.666	3.626	3.649	547,225	-0.01(-0.31%)
Oct 10, 2006	3.666	3.666	3.651	3.660	244,353	+0.01(+0.15%)
Oct 09, 2006	3.643	3.663	3.634	3.654	241,871	+0.01(+0.39%)
Oct 06, 2006	3.629	3.649	3.629	3.640	329,469	+0.01(+0.39%)
Oct 05, 2006	3.626	3.643	3.620	3.626	453,597	-0.00(-0.08%)
Oct 04, 2006	3.649	3.649	3.626	3.629	506,795	+0.00(+0.00%)
Oct 03, 2006	3.654	3.657	3.623	3.629	528,074	-0.02(-0.62%)