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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.477	3.508	3.477	3.500	441,106	+0.00(+0.08%)
Apr 27, 2006	3.489	3.497	3.480	3.497	482,947	+0.01(+0.40%)
Apr 26, 2006	3.472	3.491	3.472	3.483	400,328	+0.01(+0.32%)
Apr 25, 2006	3.483	3.497	3.466	3.472	325,156	-0.02(-0.49%)
Apr 24, 2006	3.486	3.491	3.466	3.489	337,566	+0.00(+0.08%)
Apr 21, 2006	3.472	3.486	3.452	3.486	881,148	+0.02(+0.57%)
Apr 20, 2006	3.480	3.480	3.463	3.466	267,713	+0.00(+0.00%)
Apr 19, 2006	3.477	3.480	3.455	3.466	774,772	-0.01(-0.24%)
Apr 18, 2006	3.463	3.474	3.449	3.474	438,269	+0.02(+0.49%)
Apr 17, 2006	3.460	3.463	3.452	3.458	316,646	+0.01(+0.16%)
Apr 13, 2006	3.477	3.489	3.449	3.452	399,264	-0.03(-0.73%)
Apr 12, 2006	3.505	3.509	3.477	3.477	337,566	-0.05(-1.36%)
Apr 11, 2006	3.522	3.534	3.520	3.525	416,285	-0.01(-0.16%)
Apr 10, 2006	3.534	3.534	3.517	3.531	329,056	+0.01(+0.16%)
Apr 07, 2006	3.534	3.548	3.514	3.525	386,499	-0.01(-0.32%)
Apr 06, 2006	3.556	3.565	3.531	3.537	270,904	-0.02(-0.48%)
Apr 05, 2006	3.548	3.565	3.539	3.553	331,893	+0.01(+0.32%)
Apr 04, 2006	3.556	3.565	3.525	3.542	385,790	+0.01(+0.16%)
Apr 03, 2006	3.514	3.545	3.505	3.537	423,022	+0.03(+0.97%)
Mar 31, 2006	3.565	3.573	3.497	3.503	445,006	-0.04(-1.11%)
Mar 30, 2006	3.576	3.579	3.542	3.542	338,630	-0.03(-0.71%)
Mar 29, 2006	3.618	3.621	3.559	3.568	362,033	-0.01(-0.39%)
Mar 28, 2006	3.635	3.635	3.582	3.582	343,240	-0.04(-1.01%)
Mar 27, 2006	3.638	3.638	3.587	3.618	402,456	+0.00(+0.08%)
Mar 24, 2006	3.607	3.621	3.593	3.615	235,445	+0.01(+0.39%)
Mar 23, 2006	3.618	3.621	3.599	3.601	288,988	-0.01(-0.31%)
Mar 22, 2006	3.604	3.627	3.596	3.613	285,442	+0.02(+0.55%)
Mar 21, 2006	3.635	3.635	3.590	3.593	211,688	-0.02(-0.55%)
Mar 20, 2006	3.607	3.615	3.593	3.613	235,091	+0.01(+0.39%)
Mar 17, 2006	3.613	3.613	3.590	3.599	279,059	+0.00(+0.00%)
Mar 16, 2006	3.576	3.599	3.551	3.599	482,238	+0.05(+1.43%)
Mar 15, 2006	3.553	3.570	3.542	3.548	287,570	-0.03(-0.71%)
Mar 14, 2006	3.542	3.573	3.517	3.573	263,812	+0.04(+1.20%)
Mar 13, 2006	3.570	3.570	3.520	3.531	246,083	-0.02(-0.63%)
Mar 10, 2006	3.542	3.553	3.528	3.553	258,139	+0.00(+0.00%)
Mar 09, 2006	3.528	3.579	3.517	3.553	469,827	+0.02(+0.64%)
Mar 08, 2006	3.568	3.582	3.514	3.531	395,364	-0.04(-1.11%)
Mar 07, 2006	3.632	3.632	3.556	3.570	364,160	-0.05(-1.32%)
Mar 06, 2006	3.680	3.689	3.613	3.618	488,620	-0.05(-1.23%)
Mar 03, 2006	3.742	3.751	3.655	3.663	487,911	-0.08(-2.04%)
Mar 02, 2006	3.742	3.751	3.714	3.740	275,868	+0.00(+0.08%)
Mar 01, 2006	3.728	3.745	3.725	3.737	378,698	+0.01(+0.30%)
Feb 28, 2006	3.703	3.737	3.703	3.725	279,769	+0.02(+0.61%)
Feb 27, 2006	3.723	3.742	3.703	3.703	245,374	-0.01(-0.38%)
Feb 24, 2006	3.731	3.748	3.703	3.717	612,726	-0.02(-0.53%)
Feb 23, 2006	3.734	3.745	3.709	3.737	737,895	+0.01(+0.38%)
Feb 22, 2006	3.706	3.723	3.672	3.723	506,350	+0.04(+1.07%)
Feb 21, 2006	3.692	3.703	3.663	3.683	430,113	+0.01(+0.15%)
Feb 17, 2006	3.632	3.678	3.632	3.678	560,247	+0.04(+1.09%)
Feb 16, 2006	3.635	3.658	3.618	3.638	390,045	+0.01(+0.31%)
Feb 15, 2006	3.638	3.649	3.610	3.627	321,610	-0.01(-0.16%)
Feb 14, 2006	3.652	3.661	3.610	3.632	393,236	+0.00(+0.08%)
Feb 13, 2006	3.658	3.666	3.627	3.630	308,490	-0.02(-0.46%)
Feb 10, 2006	3.658	3.663	3.621	3.647	148,926	-0.02(-0.54%)
Feb 09, 2006	3.652	3.678	3.649	3.666	384,017	+0.01(+0.31%)
Feb 08, 2006	3.632	3.663	3.632	3.655	352,104	+0.01(+0.31%)
Feb 07, 2006	3.647	3.647	3.607	3.644	453,516	+0.01(+0.31%)
Feb 06, 2006	3.615	3.635	3.614	3.632	207,433	+0.00(+0.08%)
Feb 03, 2006	3.621	3.635	3.604	3.630	346,431	-0.01(-0.31%)
Feb 02, 2006	3.624	3.641	3.607	3.641	255,657	+0.01(+0.23%)
Feb 01, 2006	3.601	3.632	3.582	3.632	451,389	+0.05(+1.42%)
Jan 31, 2006	3.565	3.596	3.545	3.582	408,484	+0.01(+0.32%)
Jan 30, 2006	3.613	3.613	3.551	3.570	538,617	-0.03(-0.94%)
Jan 27, 2006	3.630	3.635	3.568	3.604	708,464	-0.03(-0.70%)
Jan 26, 2006	3.630	3.630	3.601	3.630	437,205	+0.01(+0.31%)
Jan 25, 2006	3.621	3.635	3.601	3.618	383,308	-0.00(-0.08%)
Jan 24, 2006	3.590	3.621	3.576	3.621	352,459	+0.04(+1.02%)
Jan 23, 2006	3.587	3.607	3.573	3.584	359,196	+0.01(+0.16%)
Jan 20, 2006	3.599	3.604	3.579	3.579	293,597	-0.01(-0.39%)
Jan 19, 2006	3.568	3.596	3.568	3.593	294,307	+0.01(+0.31%)
Jan 18, 2006	3.593	3.593	3.559	3.582	933,272	-0.01(-0.24%)
Jan 17, 2006	3.604	3.604	3.570	3.590	499,258	-0.01(-0.31%)
Jan 13, 2006	3.590	3.610	3.576	3.601	443,942	+0.01(+0.31%)
Jan 12, 2006	3.618	3.618	3.573	3.590	608,471	-0.01(-0.39%)
Jan 11, 2006	3.596	3.604	3.582	3.604	576,203	+0.01(+0.31%)
Jan 10, 2006	3.587	3.593	3.562	3.593	382,244	+0.03(+0.87%)
Jan 09, 2006	3.553	3.565	3.534	3.562	449,970	+0.02(+0.56%)
Jan 06, 2006	3.537	3.559	3.531	3.542	340,758	+0.02(+0.48%)
Jan 05, 2006	3.520	3.537	3.494	3.525	419,830	+0.02(+0.56%)
Jan 04, 2006	3.489	3.505	3.474	3.505	486,138	+0.03(+0.89%)
Jan 03, 2006	3.446	3.486	3.432	3.474	680,452	+0.04(+1.15%)
Dec 30, 2005	3.376	3.435	3.376	3.435	890,367	+0.05(+1.33%)
Dec 29, 2005	3.387	3.396	3.370	3.390	1,128,650	+0.00(+0.08%)
Dec 28, 2005	3.384	3.407	3.370	3.387	1,064,115	-0.10(-2.99%)
Dec 27, 2005	3.472	3.503	3.472	3.491	1,142,124	+0.03(+0.98%)
Dec 23, 2005	3.466	3.477	3.443	3.458	936,464	+0.00(+0.00%)
Dec 22, 2005	3.435	3.458	3.407	3.458	919,443	+0.02(+0.57%)
Dec 21, 2005	3.460	3.463	3.424	3.438	913,415	-0.02(-0.57%)
Dec 20, 2005	3.455	3.466	3.427	3.458	745,696	+0.00(+0.08%)
Dec 19, 2005	3.469	3.491	3.441	3.455	1,131,841	-0.01(-0.41%)
Dec 16, 2005	3.494	3.528	3.463	3.469	1,197,794	-0.02(-0.57%)
Dec 15, 2005	3.477	3.491	3.474	3.489	657,404	+0.01(+0.24%)
Dec 14, 2005	3.463	3.486	3.458	3.480	774,063	+0.01(+0.24%)
Dec 13, 2005	3.463	3.472	3.460	3.472	764,844	+0.01(+0.24%)
Dec 12, 2005	3.489	3.489	3.435	3.463	949,938	-0.02(-0.65%)
Dec 09, 2005	3.489	3.517	3.480	3.486	808,103	-0.01(-0.16%)
Dec 08, 2005	3.534	3.534	3.477	3.491	848,171	-0.06(-1.67%)
Dec 07, 2005	3.568	3.568	3.537	3.551	610,244	-0.01(-0.40%)
Dec 06, 2005	3.604	3.604	3.562	3.565	1,014,473	-0.03(-0.94%)
Dec 05, 2005	3.621	3.624	3.593	3.599	509,186	-0.02(-0.62%)
Dec 02, 2005	3.627	3.649	3.610	3.621	475,855	-0.01(-0.31%)
Dec 01, 2005	3.613	3.649	3.596	3.632	763,780	+0.02(+0.47%)
Nov 30, 2005	3.624	3.644	3.601	3.615	813,067	-0.01(-0.23%)
Nov 29, 2005	3.621	3.649	3.621	3.624	818,741	-0.03(-0.77%)
Nov 28, 2005	3.655	3.672	3.641	3.652	448,197	+0.00(+0.00%)
Nov 25, 2005	3.627	3.658	3.627	3.652	157,436	+0.03(+0.70%)
Nov 23, 2005	3.630	3.655	3.618	3.627	420,894	-0.03(-0.85%)
Nov 22, 2005	3.615	3.658	3.610	3.658	689,316	+0.01(+0.31%)
Nov 21, 2005	3.661	3.663	3.618	3.647	502,804	-0.01(-0.15%)
Nov 18, 2005	3.652	3.652	3.624	3.652	531,171	+0.00(+0.00%)
Nov 17, 2005	3.669	3.678	3.641	3.652	398,910	-0.03(-0.77%)
Nov 16, 2005	3.666	3.680	3.644	3.680	604,925	+0.02(+0.62%)
Nov 15, 2005	3.644	3.677	3.624	3.658	557,410	+0.00(+0.00%)
Nov 14, 2005	3.675	3.689	3.644	3.658	514,151	-0.02(-0.54%)
Nov 11, 2005	3.692	3.692	3.669	3.678	362,742	-0.01(-0.15%)
Nov 10, 2005	3.706	3.708	3.680	3.683	313,100	-0.05(-1.28%)
Nov 09, 2005	3.756	3.759	3.717	3.731	379,762	+0.00(+0.08%)
Nov 08, 2005	3.720	3.751	3.720	3.728	420,894	+0.00(+0.00%)
Nov 07, 2005	3.731	3.737	3.717	3.728	445,715	-0.01(-0.15%)
Nov 04, 2005	3.728	3.748	3.700	3.734	388,627	+0.00(+0.08%)
Nov 03, 2005	3.731	3.742	3.709	3.731	377,280	+0.02(+0.53%)
Nov 02, 2005	3.703	3.723	3.683	3.711	384,017	+0.01(+0.30%)
Nov 01, 2005	3.700	3.706	3.692	3.700	358,132	+0.00(+0.00%)
Oct 31, 2005	3.689	3.700	3.675	3.700	451,034	+0.02(+0.54%)
Oct 28, 2005	3.666	3.692	3.666	3.680	362,387	+0.01(+0.38%)
Oct 27, 2005	3.658	3.678	3.652	3.666	347,140	-0.01(-0.23%)
Oct 26, 2005	3.692	3.706	3.659	3.675	636,128	-0.05(-1.21%)
Oct 25, 2005	3.692	3.731	3.689	3.720	485,784	+0.03(+0.76%)
Oct 24, 2005	3.666	3.717	3.647	3.692	713,428	+0.01(+0.31%)
Oct 21, 2005	3.655	3.680	3.638	3.680	696,763	-0.00(-0.08%)
Oct 20, 2005	3.714	3.737	3.672	3.683	909,160	-0.06(-1.58%)
Oct 19, 2005	3.754	3.756	3.723	3.742	308,490	-0.00(-0.08%)
Oct 18, 2005	3.734	3.765	3.731	3.745	384,372	+0.00(+0.00%)
Oct 17, 2005	3.737	3.765	3.711	3.745	495,003	-0.01(-0.15%)
Oct 14, 2005	3.748	3.779	3.725	3.751	324,447	+0.02(+0.45%)
Oct 13, 2005	3.813	3.816	3.723	3.734	322,319	-0.12(-3.00%)
Oct 12, 2005	3.855	3.855	3.827	3.850	446,424	-0.01(-0.15%)
Oct 11, 2005	3.903	3.903	3.841	3.855	282,960	-0.02(-0.51%)
Oct 10, 2005	3.892	3.892	3.858	3.875	247,147	-0.01(-0.36%)
Oct 07, 2005	3.866	3.900	3.866	3.889	246,792	-0.01(-0.14%)
Oct 06, 2005	3.906	3.914	3.864	3.895	351,041	-0.01(-0.36%)
Oct 05, 2005	3.914	3.923	3.895	3.909	189,704	-0.01(-0.14%)
Oct 04, 2005	3.895	3.917	3.886	3.914	265,231	+0.01(+0.29%)
Oct 03, 2005	3.878	3.906	3.861	3.903	441,460	+0.01(+0.36%)
Sep 30, 2005	3.864	3.914	3.864	3.889	160,627	+0.01(+0.22%)
Sep 29, 2005	3.881	3.920	3.861	3.881	336,502	-0.00(-0.07%)
Sep 28, 2005	3.892	3.948	3.878	3.883	318,419	+0.00(+0.07%)
Sep 27, 2005	3.912	3.912	3.878	3.881	450,325	-0.03(-0.72%)
Sep 26, 2005	3.968	3.968	3.909	3.909	312,391	-0.05(-1.35%)
Sep 23, 2005	3.962	4.002	3.929	3.962	281,187	-0.01(-0.35%)
Sep 22, 2005	4.005	4.027	3.957	3.976	449,616	-0.04(-0.98%)
Sep 21, 2005	4.033	4.036	4.002	4.016	454,935	-0.01(-0.28%)
Sep 20, 2005	4.005	4.036	4.005	4.027	387,563	+0.01(+0.28%)
Sep 19, 2005	4.016	4.038	4.007	4.016	399,264	-0.01(-0.35%)
Sep 16, 2005	4.033	4.041	4.016	4.030	141,834	+0.01(+0.28%)
Sep 15, 2005	4.010	4.033	4.007	4.019	222,326	-0.02(-0.42%)
Sep 14, 2005	4.024	4.038	4.005	4.036	370,897	-0.01(-0.14%)
Sep 13, 2005	4.047	4.053	4.019	4.041	462,381	+0.00(+0.07%)
Sep 12, 2005	4.058	4.061	4.019	4.038	401,746	-0.03(-0.83%)
Sep 09, 2005	4.055	4.078	4.038	4.072	336,502	+0.03(+0.70%)
Sep 08, 2005	4.070	4.072	4.038	4.044	436,851	-0.02(-0.49%)
Sep 07, 2005	4.055	4.072	4.047	4.064	374,798	+0.01(+0.21%)
Sep 06, 2005	4.072	4.078	4.053	4.055	654,567	-0.01(-0.21%)
Sep 02, 2005	4.033	4.072	4.033	4.064	391,109	+0.02(+0.56%)
Sep 01, 2005	4.041	4.064	4.030	4.041	409,193	+0.00(+0.07%)
Aug 31, 2005	4.044	4.050	4.019	4.038	281,896	+0.01(+0.14%)
Aug 30, 2005	4.016	4.044	4.005	4.033	291,470	+0.02(+0.56%)
Aug 29, 2005	4.024	4.050	4.002	4.010	376,216	-0.01(-0.35%)
Aug 26, 2005	4.030	4.044	4.016	4.024	352,459	-0.01(-0.35%)
Aug 25, 2005	4.033	4.044	4.016	4.038	339,339	+0.01(+0.35%)
Aug 24, 2005	4.005	4.047	4.005	4.024	329,765	+0.01(+0.14%)
Aug 23, 2005	4.055	4.055	4.005	4.019	368,061	-0.03(-0.63%)
Aug 22, 2005	4.027	4.050	4.010	4.044	332,247	+0.02(+0.42%)
Aug 19, 2005	3.999	4.030	3.996	4.027	334,730	+0.03(+0.63%)
Aug 18, 2005	4.007	4.024	3.993	4.002	338,275	-0.01(-0.14%)
Aug 17, 2005	3.993	4.007	3.979	4.007	249,274	+0.01(+0.28%)
Aug 16, 2005	4.002	4.030	3.982	3.996	332,247	+0.01(+0.14%)
Aug 15, 2005	3.951	3.991	3.951	3.991	368,061	+0.04(+1.00%)
Aug 12, 2005	3.968	3.974	3.940	3.951	456,353	-0.01(-0.28%)
Aug 11, 2005	3.948	3.999	3.948	3.962	376,571	-0.03(-0.71%)
Aug 10, 2005	3.960	3.991	3.945	3.991	409,547	+0.03(+0.78%)
Aug 09, 2005	3.971	3.979	3.878	3.960	757,752	-0.01(-0.28%)
Aug 08, 2005	4.019	4.041	3.962	3.971	341,467	-0.05(-1.33%)
Aug 05, 2005	4.050	4.060	4.019	4.024	221,262	-0.03(-0.76%)
Aug 04, 2005	4.033	4.055	4.022	4.055	321,610	+0.02(+0.56%)
Aug 03, 2005	4.024	4.050	4.022	4.033	240,409	+0.00(+0.00%)
Aug 02, 2005	4.027	4.044	4.007	4.033	395,009	+0.01(+0.21%)
Aug 01, 2005	4.027	4.047	4.022	4.024	305,653	-0.01(-0.21%)
Jul 29, 2005	4.064	4.070	4.030	4.033	381,890	-0.01(-0.35%)
Jul 28, 2005	4.038	4.070	4.038	4.047	301,044	+0.01(+0.28%)
Jul 27, 2005	4.030	4.038	4.019	4.036	308,136	+0.01(+0.21%)
Jul 26, 2005	4.007	4.030	4.002	4.027	340,048	+0.03(+0.63%)
Jul 25, 2005	4.027	4.030	3.996	4.002	265,940	-0.03(-0.63%)
Jul 22, 2005	4.005	4.027	3.991	4.027	409,193	+0.03(+0.78%)
Jul 21, 2005	4.019	4.038	3.993	3.996	582,231	-0.02(-0.56%)
Jul 20, 2005	4.019	4.033	4.010	4.019	601,734	-0.00(-0.07%)
Jul 19, 2005	4.027	4.030	4.010	4.022	719,102	-0.01(-0.14%)
Jul 18, 2005	4.010	4.033	4.002	4.027	357,069	+0.01(+0.28%)
Jul 15, 2005	3.991	4.027	3.991	4.016	485,429	+0.01(+0.28%)
Jul 14, 2005	3.991	4.019	3.991	4.005	511,668	+0.01(+0.14%)
Jul 13, 2005	3.971	3.999	3.962	3.999	535,071	+0.03(+0.78%)
Jul 12, 2005	3.962	3.974	3.954	3.968	337,212	-0.00(-0.07%)
Jul 11, 2005	3.960	3.971	3.951	3.971	373,380	+0.01(+0.28%)
Jul 08, 2005	3.929	3.960	3.926	3.960	660,240	+0.03(+0.72%)
Jul 07, 2005	3.948	3.948	3.929	3.931	674,069	-0.01(-0.36%)
Jul 06, 2005	3.929	3.948	3.929	3.945	405,292	+0.01(+0.29%)
Jul 05, 2005	3.920	3.937	3.920	3.934	474,437	+0.00(+0.00%)
Jul 01, 2005	3.897	3.934	3.897	3.934	455,998	+0.03(+0.72%)
Jun 30, 2005	3.914	3.917	3.895	3.906	265,585	+0.00(+0.07%)
Jun 29, 2005	3.892	3.906	3.889	3.903	363,451	+0.00(+0.00%)
Jun 28, 2005	3.886	3.903	3.881	3.903	342,176	+0.01(+0.22%)
Jun 27, 2005	3.909	3.909	3.881	3.895	503,513	-0.01(-0.22%)
Jun 24, 2005	3.900	3.912	3.883	3.903	586,486	-0.01(-0.22%)
Jun 23, 2005	3.897	3.912	3.892	3.912	479,756	+0.01(+0.14%)
Jun 22, 2005	3.900	3.912	3.889	3.906	454,225	+0.00(+0.07%)
Jun 21, 2005	3.895	3.903	3.872	3.903	467,345	+0.01(+0.36%)
Jun 20, 2005	3.892	3.897	3.872	3.889	280,832	-0.01(-0.22%)
Jun 17, 2005	3.886	3.906	3.881	3.897	338,630	-0.00(-0.07%)
Jun 16, 2005	3.892	3.903	3.875	3.900	396,782	+0.02(+0.44%)
Jun 15, 2005	3.895	3.897	3.852	3.883	591,096	-0.01(-0.22%)
Jun 14, 2005	3.875	3.897	3.875	3.892	287,924	+0.01(+0.29%)
Jun 13, 2005	3.864	3.895	3.861	3.881	332,957	+0.00(+0.07%)
Jun 10, 2005	3.892	3.897	3.855	3.878	397,846	-0.04(-1.08%)
Jun 09, 2005	3.923	3.934	3.906	3.920	579,749	-0.01(-0.14%)
Jun 08, 2005	3.909	3.943	3.909	3.926	466,636	-0.01(-0.14%)
Jun 07, 2005	3.948	3.957	3.920	3.931	688,607	-0.00(-0.07%)
Jun 06, 2005	3.934	3.937	3.917	3.934	593,933	+0.01(+0.14%)
Jun 03, 2005	3.912	3.945	3.909	3.929	693,926	+0.02(+0.43%)
Jun 02, 2005	3.895	3.917	3.895	3.912	1,003,480	+0.01(+0.22%)
Jun 01, 2005	3.864	3.914	3.864	3.903	473,728	+0.04(+1.02%)
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%)