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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.667	3.681	3.645	3.655	450,691	+0.00(+0.08%)
Sep 28, 2006	3.667	3.672	3.644	3.652	529,501	-0.01(-0.16%)
Sep 27, 2006	3.658	3.672	3.650	3.658	487,985	+0.02(+0.55%)
Sep 26, 2006	3.644	3.652	3.627	3.638	406,009	+0.01(+0.24%)
Sep 25, 2006	3.644	3.644	3.618	3.630	360,272	-0.01(-0.16%)
Sep 22, 2006	3.647	3.650	3.632	3.635	266,685	+0.00(+0.08%)
Sep 21, 2006	3.618	3.644	3.616	3.632	352,883	+0.01(+0.24%)
Sep 20, 2006	3.607	3.624	3.607	3.624	364,142	+0.01(+0.39%)
Sep 19, 2006	3.624	3.624	3.610	3.610	268,444	-0.01(-0.16%)
Sep 18, 2006	3.604	3.618	3.591	3.615	378,215	+0.02(+0.55%)
Sep 15, 2006	3.596	3.601	3.584	3.596	308,553	+0.01(+0.40%)
Sep 14, 2006	3.587	3.596	3.576	3.581	389,825	+0.01(+0.16%)
Sep 13, 2006	3.576	3.584	3.564	3.576	367,660	-0.02(-0.47%)
Sep 12, 2006	3.581	3.596	3.570	3.593	378,567	+0.01(+0.32%)
Sep 11, 2006	3.578	3.587	3.568	3.581	381,029	+0.01(+0.16%)
Sep 08, 2006	3.573	3.578	3.556	3.576	237,484	+0.03(+0.72%)
Sep 07, 2006	3.570	3.570	3.542	3.550	318,404	-0.01(-0.16%)
Sep 06, 2006	3.576	3.581	3.556	3.556	476,023	-0.02(-0.56%)
Sep 05, 2006	3.578	3.581	3.561	3.576	353,939	+0.01(+0.40%)
Sep 01, 2006	3.542	3.576	3.542	3.561	248,390	+0.01(+0.40%)
Aug 31, 2006	3.550	3.561	3.542	3.547	353,939	+0.00(+0.08%)
Aug 30, 2006	3.550	3.553	3.536	3.544	273,018	+0.01(+0.16%)
Aug 29, 2006	3.547	3.556	3.530	3.539	339,866	+0.00(+0.08%)
Aug 28, 2006	3.530	3.547	3.530	3.536	396,862	+0.00(+0.08%)
Aug 25, 2006	3.536	3.539	3.527	3.533	332,477	+0.01(+0.16%)
Aug 24, 2006	3.536	3.539	3.524	3.527	313,830	+0.01(+0.16%)
Aug 23, 2006	3.539	3.539	3.519	3.522	262,463	-0.01(-0.24%)
Aug 22, 2006	3.533	3.539	3.524	3.530	464,061	+0.01(+0.24%)
Aug 21, 2006	3.536	3.536	3.522	3.522	373,993	+0.00(+0.08%)
Aug 18, 2006	3.533	3.536	3.519	3.519	157,619	-0.00(-0.08%)
Aug 17, 2006	3.533	3.539	3.510	3.522	283,573	-0.00(-0.08%)
Aug 16, 2006	3.519	3.533	3.508	3.524	311,016	+0.02(+0.49%)
Aug 15, 2006	3.507	3.522	3.496	3.507	442,248	+0.01(+0.41%)
Aug 14, 2006	3.510	3.513	3.482	3.493	280,407	+0.00(+0.08%)
Aug 11, 2006	3.502	3.507	3.487	3.490	196,320	-0.00(-0.08%)
Aug 10, 2006	3.505	3.505	3.482	3.493	268,093	-0.03(-0.73%)
Aug 09, 2006	3.522	3.530	3.507	3.519	511,206	+0.01(+0.16%)
Aug 08, 2006	3.502	3.522	3.502	3.513	315,238	+0.01(+0.32%)
Aug 07, 2006	3.505	3.522	3.496	3.502	496,077	+0.01(+0.16%)
Aug 04, 2006	3.502	3.507	3.487	3.496	285,332	+0.02(+0.49%)
Aug 03, 2006	3.493	3.496	3.473	3.479	376,456	+0.00(+0.08%)
Aug 02, 2006	3.485	3.490	3.473	3.476	275,833	-0.01(-0.16%)
Aug 01, 2006	3.479	3.490	3.470	3.482	324,737	+0.01(+0.25%)
Jul 31, 2006	3.493	3.493	3.462	3.473	328,607	-0.01(-0.24%)
Jul 28, 2006	3.470	3.487	3.453	3.482	321,922	+0.02(+0.57%)
Jul 27, 2006	3.468	3.479	3.442	3.462	296,591	+0.01(+0.16%)
Jul 26, 2006	3.456	3.465	3.442	3.456	390,529	+0.01(+0.16%)
Jul 25, 2006	3.431	3.451	3.428	3.451	289,906	+0.01(+0.33%)
Jul 24, 2006	3.422	3.448	3.405	3.439	354,290	+0.03(+0.83%)
Jul 21, 2006	3.399	3.425	3.399	3.411	422,193	-0.02(-0.50%)
Jul 20, 2006	3.416	3.436	3.416	3.428	229,040	+0.00(+0.00%)
Jul 19, 2006	3.402	3.431	3.402	3.428	328,255	+0.01(+0.42%)
Jul 18, 2006	3.397	3.431	3.397	3.414	245,576	+0.00(+0.08%)
Jul 17, 2006	3.422	3.428	3.405	3.411	241,354	-0.00(-0.08%)
Jul 14, 2006	3.428	3.431	3.414	3.414	151,286	-0.00(-0.08%)
Jul 13, 2006	3.416	3.433	3.414	3.416	185,413	-0.04(-1.07%)
Jul 12, 2006	3.453	3.462	3.442	3.453	226,225	-0.00(-0.08%)
Jul 11, 2006	3.459	3.459	3.442	3.456	237,835	+0.00(+0.08%)
Jul 10, 2006	3.448	3.456	3.436	3.453	225,170	+0.01(+0.16%)
Jul 07, 2006	3.453	3.453	3.425	3.448	212,856	+0.01(+0.17%)
Jul 06, 2006	3.425	3.451	3.411	3.442	272,666	+0.03(+0.75%)
Jul 05, 2006	3.425	3.453	3.411	3.416	192,801	-0.02(-0.66%)
Jul 03, 2006	3.394	3.439	3.394	3.439	247,687	+0.05(+1.34%)
Jun 30, 2006	3.402	3.414	3.394	3.394	368,364	+0.00(+0.00%)
Jun 29, 2006	3.385	3.405	3.368	3.394	395,806	+0.01(+0.42%)
Jun 28, 2006	3.391	3.405	3.379	3.379	309,608	-0.01(-0.34%)
Jun 27, 2006	3.422	3.431	3.388	3.391	254,723	-0.03(-0.75%)
Jun 26, 2006	3.439	3.442	3.399	3.416	364,142	-0.03(-0.74%)
Jun 23, 2006	3.431	3.456	3.425	3.442	257,538	+0.00(+0.08%)
Jun 22, 2006	3.431	3.459	3.431	3.439	287,091	-0.01(-0.16%)
Jun 21, 2006	3.428	3.451	3.428	3.445	192,098	+0.01(+0.41%)
Jun 20, 2006	3.433	3.451	3.431	3.431	259,649	-0.00(-0.08%)
Jun 19, 2006	3.448	3.451	3.431	3.433	203,356	+0.00(+0.00%)
Jun 16, 2006	3.451	3.451	3.428	3.433	190,690	-0.01(-0.17%)
Jun 15, 2006	3.442	3.456	3.422	3.439	226,225	+0.00(+0.00%)
Jun 14, 2006	3.453	3.453	3.427	3.439	271,611	-0.01(-0.16%)
Jun 13, 2006	3.453	3.462	3.425	3.445	381,029	-0.01(-0.41%)
Jun 12, 2006	3.465	3.465	3.439	3.459	264,222	+0.00(+0.08%)
Jun 09, 2006	3.456	3.468	3.442	3.456	212,856	-0.03(-0.90%)
Jun 08, 2006	3.502	3.502	3.459	3.487	433,804	-0.00(-0.08%)
Jun 07, 2006	3.505	3.505	3.490	3.490	318,756	+0.00(+0.08%)
Jun 06, 2006	3.493	3.496	3.482	3.487	334,940	+0.00(+0.00%)
Jun 05, 2006	3.493	3.510	3.487	3.487	294,480	+0.00(+0.08%)
Jun 02, 2006	3.487	3.493	3.465	3.485	334,236	+0.02(+0.66%)
Jun 01, 2006	3.456	3.482	3.456	3.462	256,482	+0.00(+0.08%)
May 31, 2006	3.451	3.473	3.451	3.459	605,496	+0.00(+0.00%)
May 30, 2006	3.459	3.473	3.456	3.459	537,945	-0.01(-0.16%)
May 26, 2006	3.462	3.479	3.462	3.465	232,558	+0.00(+0.08%)
May 25, 2006	3.456	3.479	3.456	3.462	265,278	+0.00(+0.00%)
May 24, 2006	3.456	3.473	3.456	3.462	512,965	+0.00(+0.08%)
May 23, 2006	3.459	3.468	3.456	3.459	319,811	+0.00(+0.00%)
May 22, 2006	3.453	3.473	3.453	3.459	184,006	-0.00(-0.08%)
May 19, 2006	3.465	3.476	3.462	3.462	202,301	-0.01(-0.33%)
May 18, 2006	3.468	3.473	3.451	3.473	278,647	+0.01(+0.41%)
May 17, 2006	3.487	3.490	3.431	3.459	414,805	-0.02(-0.57%)
May 16, 2006	3.456	3.482	3.456	3.479	381,029	+0.02(+0.66%)
May 15, 2006	3.493	3.493	3.451	3.456	349,717	-0.02(-0.65%)
May 12, 2006	3.485	3.499	3.473	3.479	484,467	-0.01(-0.33%)
May 11, 2006	3.533	3.533	3.490	3.490	336,699	-0.05(-1.52%)
May 10, 2006	3.544	3.550	3.530	3.544	337,755	+0.00(+0.08%)
May 09, 2006	3.539	3.547	3.530	3.542	514,020	+0.00(+0.08%)
May 08, 2006	3.544	3.561	3.536	3.539	229,040	-0.01(-0.40%)
May 05, 2006	3.547	3.561	3.542	3.553	191,746	+0.00(+0.00%)
May 04, 2006	3.550	3.553	3.530	3.553	274,777	+0.01(+0.40%)
May 03, 2006	3.550	3.556	3.524	3.539	705,767	+0.00(+0.00%)
May 02, 2006	3.550	3.556	3.522	3.539	747,986	-0.00(-0.08%)
May 01, 2006	3.519	3.550	3.519	3.542	366,253	+0.01(+0.40%)
Apr 28, 2006	3.505	3.536	3.505	3.527	437,674	+0.00(+0.08%)
Apr 27, 2006	3.516	3.524	3.507	3.524	479,189	+0.01(+0.40%)
Apr 26, 2006	3.499	3.519	3.499	3.510	397,214	+0.01(+0.32%)
Apr 25, 2006	3.510	3.524	3.493	3.499	322,626	-0.02(-0.48%)
Apr 24, 2006	3.513	3.519	3.493	3.516	334,940	+0.00(+0.08%)
Apr 21, 2006	3.499	3.513	3.479	3.513	874,293	+0.02(+0.57%)
Apr 20, 2006	3.507	3.507	3.490	3.493	265,630	+0.00(+0.00%)
Apr 19, 2006	3.505	3.507	3.482	3.493	768,744	-0.01(-0.24%)
Apr 18, 2006	3.490	3.502	3.476	3.502	434,859	+0.02(+0.49%)
Apr 17, 2006	3.487	3.490	3.479	3.485	314,182	+0.01(+0.16%)
Apr 13, 2006	3.505	3.516	3.476	3.479	396,158	-0.03(-0.73%)
Apr 12, 2006	3.533	3.536	3.505	3.505	334,940	-0.05(-1.36%)
Apr 11, 2006	3.550	3.561	3.547	3.553	413,046	-0.01(-0.16%)
Apr 10, 2006	3.561	3.561	3.544	3.559	326,496	+0.01(+0.16%)
Apr 07, 2006	3.561	3.576	3.542	3.553	383,492	-0.01(-0.32%)
Apr 06, 2006	3.584	3.593	3.559	3.564	268,796	-0.02(-0.48%)
Apr 05, 2006	3.576	3.593	3.567	3.581	329,311	+0.01(+0.32%)
Apr 04, 2006	3.584	3.593	3.553	3.570	382,789	+0.01(+0.16%)
Apr 03, 2006	3.542	3.573	3.533	3.564	419,731	+0.03(+0.97%)
Mar 31, 2006	3.593	3.601	3.524	3.530	441,544	-0.04(-1.11%)
Mar 30, 2006	3.604	3.607	3.570	3.570	335,995	-0.03(-0.71%)
Mar 29, 2006	3.647	3.650	3.587	3.596	359,216	-0.01(-0.39%)
Mar 28, 2006	3.664	3.664	3.610	3.610	340,569	-0.04(-1.01%)
Mar 27, 2006	3.667	3.667	3.615	3.647	399,324	+0.00(+0.08%)
Mar 24, 2006	3.635	3.650	3.621	3.644	233,613	+0.01(+0.39%)
Mar 23, 2006	3.647	3.650	3.627	3.630	286,739	-0.01(-0.31%)
Mar 22, 2006	3.632	3.655	3.624	3.641	283,221	+0.02(+0.55%)
Mar 21, 2006	3.664	3.664	3.618	3.621	210,041	-0.02(-0.55%)
Mar 20, 2006	3.635	3.644	3.621	3.641	233,262	+0.01(+0.39%)
Mar 17, 2006	3.641	3.641	3.618	3.627	276,888	+0.00(+0.00%)
Mar 16, 2006	3.604	3.627	3.578	3.627	478,486	+0.05(+1.43%)
Mar 15, 2006	3.581	3.598	3.570	3.576	285,332	-0.03(-0.71%)
Mar 14, 2006	3.570	3.601	3.544	3.601	261,760	+0.04(+1.20%)
Mar 13, 2006	3.598	3.598	3.547	3.559	244,168	-0.02(-0.63%)
Mar 10, 2006	3.570	3.581	3.556	3.581	256,130	+0.00(+0.00%)
Mar 09, 2006	3.556	3.607	3.544	3.581	466,172	+0.02(+0.64%)
Mar 08, 2006	3.596	3.610	3.542	3.559	392,288	-0.04(-1.11%)
Mar 07, 2006	3.661	3.661	3.584	3.598	361,327	-0.05(-1.33%)
Mar 06, 2006	3.709	3.718	3.641	3.647	484,819	-0.05(-1.23%)
Mar 03, 2006	3.772	3.780	3.684	3.692	484,115	-0.08(-2.04%)
Mar 02, 2006	3.772	3.780	3.743	3.769	273,722	+0.00(+0.08%)
Mar 01, 2006	3.758	3.775	3.755	3.766	375,752	+0.01(+0.30%)
Feb 28, 2006	3.732	3.766	3.732	3.755	277,592	+0.02(+0.61%)
Feb 27, 2006	3.752	3.772	3.732	3.732	243,465	-0.01(-0.38%)
Feb 24, 2006	3.760	3.777	3.732	3.746	607,959	-0.02(-0.53%)
Feb 23, 2006	3.763	3.775	3.738	3.766	732,154	+0.01(+0.38%)
Feb 22, 2006	3.735	3.752	3.701	3.752	502,410	+0.04(+1.07%)
Feb 21, 2006	3.721	3.732	3.692	3.712	426,767	+0.01(+0.15%)
Feb 17, 2006	3.661	3.706	3.661	3.706	555,888	+0.04(+1.09%)
Feb 16, 2006	3.664	3.686	3.647	3.667	387,010	+0.01(+0.31%)
Feb 15, 2006	3.667	3.678	3.638	3.655	319,108	-0.01(-0.16%)
Feb 14, 2006	3.681	3.689	3.638	3.661	390,177	+0.00(+0.08%)
Feb 13, 2006	3.686	3.695	3.655	3.658	306,090	-0.02(-0.46%)
Feb 10, 2006	3.686	3.692	3.650	3.675	147,767	-0.02(-0.54%)
Feb 09, 2006	3.681	3.706	3.678	3.695	381,029	+0.01(+0.31%)
Feb 08, 2006	3.661	3.692	3.661	3.684	349,365	+0.01(+0.31%)
Feb 07, 2006	3.675	3.675	3.635	3.672	449,988	+0.01(+0.31%)
Feb 06, 2006	3.644	3.664	3.642	3.661	205,819	+0.00(+0.08%)
Feb 03, 2006	3.650	3.664	3.632	3.658	343,736	-0.01(-0.31%)
Feb 02, 2006	3.652	3.669	3.635	3.669	253,668	+0.01(+0.23%)
Feb 01, 2006	3.630	3.661	3.610	3.661	447,877	+0.05(+1.42%)
Jan 31, 2006	3.593	3.624	3.573	3.610	405,306	+0.01(+0.32%)
Jan 30, 2006	3.641	3.641	3.578	3.598	534,427	-0.03(-0.94%)
Jan 27, 2006	3.658	3.664	3.596	3.632	702,952	-0.03(-0.70%)
Jan 26, 2006	3.658	3.658	3.630	3.658	433,804	+0.01(+0.31%)
Jan 25, 2006	3.650	3.664	3.630	3.647	380,326	-0.00(-0.08%)
Jan 24, 2006	3.618	3.650	3.604	3.650	349,717	+0.04(+1.02%)
Jan 23, 2006	3.615	3.635	3.601	3.613	356,401	+0.01(+0.16%)
Jan 20, 2006	3.627	3.632	3.607	3.607	291,313	-0.01(-0.39%)
Jan 19, 2006	3.596	3.624	3.596	3.621	292,017	+0.01(+0.31%)
Jan 18, 2006	3.621	3.621	3.587	3.610	926,011	-0.01(-0.24%)
Jan 17, 2006	3.632	3.632	3.598	3.618	495,374	-0.01(-0.31%)
Jan 13, 2006	3.618	3.638	3.604	3.630	440,488	+0.01(+0.31%)
Jan 12, 2006	3.647	3.647	3.601	3.618	603,737	-0.01(-0.39%)
Jan 11, 2006	3.624	3.632	3.610	3.632	571,720	+0.01(+0.31%)
Jan 10, 2006	3.615	3.621	3.590	3.621	379,270	+0.03(+0.87%)
Jan 09, 2006	3.581	3.593	3.561	3.590	446,469	+0.02(+0.56%)
Jan 06, 2006	3.564	3.587	3.559	3.570	338,106	+0.02(+0.48%)
Jan 05, 2006	3.547	3.564	3.522	3.553	416,564	+0.02(+0.56%)
Jan 04, 2006	3.516	3.533	3.502	3.533	482,356	+0.03(+0.89%)
Jan 03, 2006	3.473	3.513	3.459	3.502	675,158	+0.04(+1.15%)
Dec 30, 2005	3.402	3.462	3.402	3.462	883,440	+0.05(+1.33%)
Dec 29, 2005	3.414	3.422	3.397	3.416	1,119,869	+0.00(+0.08%)
Dec 28, 2005	3.411	3.433	3.397	3.414	1,055,836	-0.11(-2.99%)
Dec 27, 2005	3.499	3.530	3.499	3.519	1,133,238	+0.03(+0.98%)
Dec 23, 2005	3.493	3.505	3.470	3.485	929,178	+0.00(+0.00%)
Dec 22, 2005	3.462	3.485	3.433	3.485	912,290	+0.02(+0.57%)
Dec 21, 2005	3.487	3.490	3.451	3.465	906,309	-0.02(-0.57%)
Dec 20, 2005	3.482	3.493	3.453	3.485	739,894	+0.00(+0.08%)
Dec 19, 2005	3.496	3.519	3.468	3.482	1,123,035	-0.01(-0.41%)
Dec 16, 2005	3.522	3.556	3.490	3.496	1,188,475	-0.02(-0.57%)
Dec 15, 2005	3.505	3.519	3.502	3.516	652,289	+0.01(+0.24%)
Dec 14, 2005	3.490	3.513	3.485	3.507	768,040	+0.01(+0.24%)
Dec 13, 2005	3.490	3.499	3.487	3.499	758,893	+0.01(+0.24%)
Dec 12, 2005	3.516	3.516	3.462	3.490	942,547	-0.02(-0.65%)
Dec 09, 2005	3.516	3.544	3.507	3.513	801,816	-0.01(-0.16%)
Dec 08, 2005	3.561	3.561	3.505	3.519	841,572	-0.06(-1.67%)
Dec 07, 2005	3.596	3.596	3.564	3.578	605,496	-0.01(-0.40%)
Dec 06, 2005	3.632	3.632	3.590	3.593	1,006,580	-0.03(-0.94%)
Dec 05, 2005	3.650	3.652	3.621	3.627	505,225	-0.02(-0.62%)
Dec 02, 2005	3.655	3.678	3.638	3.650	472,153	-0.01(-0.31%)
Dec 01, 2005	3.641	3.678	3.624	3.661	757,837	+0.02(+0.47%)
Nov 30, 2005	3.652	3.672	3.630	3.644	806,741	-0.01(-0.23%)
Nov 29, 2005	3.650	3.678	3.650	3.652	812,371	-0.03(-0.77%)
Nov 28, 2005	3.684	3.701	3.669	3.681	444,710	+0.00(+0.00%)
Nov 25, 2005	3.655	3.686	3.655	3.681	156,211	+0.03(+0.70%)
Nov 23, 2005	3.658	3.684	3.647	3.655	417,620	-0.03(-0.85%)
Nov 22, 2005	3.644	3.686	3.638	3.686	683,953	+0.01(+0.31%)
Nov 21, 2005	3.689	3.692	3.647	3.675	498,892	-0.01(-0.15%)
Nov 18, 2005	3.681	3.681	3.652	3.681	527,038	+0.00(+0.00%)
Nov 17, 2005	3.698	3.706	3.669	3.681	395,806	-0.03(-0.77%)
Nov 16, 2005	3.695	3.709	3.672	3.709	600,218	+0.02(+0.62%)
Nov 15, 2005	3.672	3.706	3.652	3.686	553,073	+0.00(+0.00%)
Nov 14, 2005	3.704	3.718	3.672	3.686	510,150	-0.02(-0.54%)
Nov 11, 2005	3.721	3.721	3.698	3.706	359,920	-0.01(-0.15%)
Nov 10, 2005	3.735	3.737	3.709	3.712	310,664	-0.05(-1.28%)
Nov 09, 2005	3.786	3.789	3.746	3.760	376,807	+0.00(+0.08%)
Nov 08, 2005	3.749	3.780	3.749	3.758	417,620	+0.00(+0.00%)
Nov 07, 2005	3.760	3.766	3.746	3.758	442,248	-0.01(-0.15%)
Nov 04, 2005	3.758	3.777	3.729	3.763	385,603	+0.00(+0.08%)
Nov 03, 2005	3.760	3.772	3.738	3.760	374,345	+0.02(+0.53%)
Nov 02, 2005	3.732	3.752	3.712	3.740	381,029	+0.01(+0.30%)
Nov 01, 2005	3.729	3.735	3.721	3.729	355,346	+0.00(+0.00%)
Oct 31, 2005	3.718	3.729	3.704	3.729	447,525	+0.02(+0.54%)
Oct 28, 2005	3.695	3.721	3.695	3.709	359,568	+0.01(+0.38%)
Oct 27, 2005	3.686	3.706	3.681	3.695	344,439	-0.01(-0.23%)
Oct 26, 2005	3.721	3.735	3.688	3.704	631,179	-0.05(-1.21%)
Oct 25, 2005	3.721	3.760	3.718	3.749	482,004	+0.03(+0.76%)
Oct 24, 2005	3.695	3.746	3.675	3.721	707,878	+0.01(+0.31%)
Oct 21, 2005	3.684	3.709	3.667	3.709	691,342	-0.00(-0.08%)
Oct 20, 2005	3.743	3.766	3.701	3.712	902,087	-0.06(-1.58%)
Oct 19, 2005	3.783	3.786	3.752	3.772	306,090	-0.00(-0.08%)
Oct 18, 2005	3.763	3.794	3.760	3.775	381,381	+0.00(+0.00%)
Oct 17, 2005	3.766	3.794	3.740	3.775	491,152	-0.01(-0.15%)
Oct 14, 2005	3.777	3.809	3.755	3.780	321,922	+0.02(+0.45%)
Oct 13, 2005	3.843	3.846	3.752	3.763	319,811	-0.12(-3.00%)
Oct 12, 2005	3.885	3.885	3.857	3.880	442,951	-0.01(-0.15%)
Oct 11, 2005	3.934	3.934	3.871	3.885	280,758	-0.02(-0.51%)
Oct 10, 2005	3.922	3.922	3.888	3.905	245,224	-0.01(-0.36%)
Oct 07, 2005	3.897	3.931	3.897	3.920	244,872	-0.01(-0.14%)
Oct 06, 2005	3.937	3.945	3.894	3.925	348,309	-0.01(-0.36%)
Oct 05, 2005	3.945	3.954	3.925	3.939	188,228	-0.01(-0.14%)
Oct 04, 2005	3.925	3.948	3.917	3.945	263,167	+0.01(+0.29%)