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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.667	3.681	3.646	3.656	450,611	+0.00(+0.08%)
Sep 28, 2006	3.667	3.673	3.644	3.653	529,406	-0.01(-0.16%)
Sep 27, 2006	3.659	3.673	3.650	3.659	487,898	+0.02(+0.55%)
Sep 26, 2006	3.644	3.653	3.627	3.639	405,937	+0.01(+0.23%)
Sep 25, 2006	3.644	3.644	3.619	3.630	360,207	-0.01(-0.16%)
Sep 22, 2006	3.647	3.650	3.633	3.636	266,638	+0.00(+0.08%)
Sep 21, 2006	3.619	3.644	3.617	3.633	352,820	+0.01(+0.24%)
Sep 20, 2006	3.608	3.625	3.608	3.625	364,077	+0.01(+0.39%)
Sep 19, 2006	3.625	3.625	3.610	3.610	268,397	-0.01(-0.16%)
Sep 18, 2006	3.605	3.619	3.592	3.616	378,147	+0.02(+0.55%)
Sep 15, 2006	3.596	3.602	3.585	3.596	308,498	+0.01(+0.40%)
Sep 14, 2006	3.588	3.596	3.577	3.582	389,756	+0.01(+0.16%)
Sep 13, 2006	3.576	3.585	3.565	3.576	367,594	-0.02(-0.47%)
Sep 12, 2006	3.582	3.596	3.571	3.593	378,499	+0.01(+0.32%)
Sep 11, 2006	3.579	3.588	3.569	3.582	380,961	+0.01(+0.16%)
Sep 08, 2006	3.573	3.579	3.556	3.576	237,441	+0.03(+0.72%)
Sep 07, 2006	3.571	3.571	3.542	3.551	318,347	-0.01(-0.16%)
Sep 06, 2006	3.576	3.582	3.556	3.556	475,938	-0.02(-0.56%)
Sep 05, 2006	3.579	3.582	3.562	3.576	353,876	+0.01(+0.40%)
Sep 01, 2006	3.542	3.576	3.542	3.562	248,346	+0.01(+0.40%)
Aug 31, 2006	3.551	3.562	3.542	3.548	353,876	+0.00(+0.08%)
Aug 30, 2006	3.551	3.554	3.536	3.545	272,969	+0.01(+0.16%)
Aug 29, 2006	3.548	3.556	3.531	3.539	339,805	+0.00(+0.08%)
Aug 28, 2006	3.531	3.548	3.531	3.536	396,791	+0.00(+0.08%)
Aug 25, 2006	3.536	3.539	3.528	3.534	332,418	+0.01(+0.16%)
Aug 24, 2006	3.536	3.539	3.525	3.528	313,774	+0.01(+0.16%)
Aug 23, 2006	3.539	3.539	3.519	3.522	262,417	-0.01(-0.24%)
Aug 22, 2006	3.534	3.539	3.525	3.531	463,978	+0.01(+0.24%)
Aug 21, 2006	3.536	3.536	3.522	3.522	373,926	+0.00(+0.08%)
Aug 18, 2006	3.534	3.536	3.519	3.519	157,590	-0.00(-0.08%)
Aug 17, 2006	3.534	3.539	3.511	3.522	283,522	-0.00(-0.08%)
Aug 16, 2006	3.519	3.534	3.509	3.525	310,960	+0.02(+0.49%)
Aug 15, 2006	3.508	3.522	3.497	3.508	442,169	+0.01(+0.41%)
Aug 14, 2006	3.511	3.514	3.482	3.494	280,357	+0.00(+0.08%)
Aug 11, 2006	3.502	3.508	3.488	3.491	196,285	-0.00(-0.08%)
Aug 10, 2006	3.505	3.505	3.482	3.494	268,045	-0.03(-0.73%)
Aug 09, 2006	3.522	3.531	3.508	3.519	511,115	+0.01(+0.16%)
Aug 08, 2006	3.502	3.522	3.502	3.514	315,181	+0.01(+0.32%)
Aug 07, 2006	3.505	3.522	3.497	3.502	495,989	+0.01(+0.16%)
Aug 04, 2006	3.502	3.508	3.488	3.497	285,281	+0.02(+0.49%)
Aug 03, 2006	3.494	3.497	3.474	3.480	376,389	+0.00(+0.08%)
Aug 02, 2006	3.485	3.491	3.474	3.477	275,784	-0.01(-0.16%)
Aug 01, 2006	3.480	3.491	3.471	3.482	324,679	+0.01(+0.25%)
Jul 31, 2006	3.494	3.494	3.463	3.474	328,548	-0.01(-0.24%)
Jul 28, 2006	3.471	3.488	3.454	3.482	321,865	+0.02(+0.57%)
Jul 27, 2006	3.468	3.480	3.443	3.463	296,538	+0.01(+0.16%)
Jul 26, 2006	3.457	3.465	3.443	3.457	390,459	+0.01(+0.16%)
Jul 25, 2006	3.431	3.451	3.428	3.451	289,854	+0.01(+0.33%)
Jul 24, 2006	3.423	3.448	3.406	3.440	354,227	+0.03(+0.83%)
Jul 21, 2006	3.400	3.426	3.400	3.411	422,118	-0.02(-0.50%)
Jul 20, 2006	3.417	3.437	3.417	3.428	228,999	+0.00(+0.00%)
Jul 19, 2006	3.403	3.431	3.403	3.428	328,197	+0.01(+0.42%)
Jul 18, 2006	3.397	3.431	3.397	3.414	245,532	+0.00(+0.08%)
Jul 17, 2006	3.423	3.428	3.406	3.411	241,311	-0.00(-0.08%)
Jul 14, 2006	3.428	3.431	3.414	3.414	151,259	-0.00(-0.08%)
Jul 13, 2006	3.417	3.434	3.414	3.417	185,380	-0.04(-1.07%)
Jul 12, 2006	3.454	3.463	3.443	3.454	226,185	-0.00(-0.08%)
Jul 11, 2006	3.460	3.460	3.443	3.457	237,793	+0.00(+0.08%)
Jul 10, 2006	3.448	3.457	3.437	3.454	225,129	+0.01(+0.17%)
Jul 07, 2006	3.454	3.454	3.426	3.448	212,818	+0.01(+0.16%)
Jul 06, 2006	3.426	3.451	3.411	3.443	272,618	+0.03(+0.75%)
Jul 05, 2006	3.426	3.454	3.411	3.417	192,767	-0.02(-0.66%)
Jul 03, 2006	3.394	3.440	3.394	3.440	247,642	+0.05(+1.34%)
Jun 30, 2006	3.403	3.414	3.394	3.394	368,298	+0.00(+0.00%)
Jun 29, 2006	3.386	3.406	3.369	3.394	395,736	+0.01(+0.42%)
Jun 28, 2006	3.391	3.406	3.380	3.380	309,553	-0.01(-0.34%)
Jun 27, 2006	3.423	3.431	3.389	3.391	254,678	-0.03(-0.75%)
Jun 26, 2006	3.440	3.443	3.400	3.417	364,077	-0.03(-0.74%)
Jun 23, 2006	3.431	3.457	3.426	3.443	257,492	+0.00(+0.08%)
Jun 22, 2006	3.431	3.460	3.431	3.440	287,040	-0.01(-0.17%)
Jun 21, 2006	3.428	3.451	3.428	3.445	192,063	+0.01(+0.41%)
Jun 20, 2006	3.434	3.451	3.431	3.431	259,602	-0.00(-0.08%)
Jun 19, 2006	3.448	3.451	3.431	3.434	203,320	+0.00(+0.00%)
Jun 16, 2006	3.451	3.451	3.428	3.434	190,656	-0.01(-0.17%)
Jun 15, 2006	3.443	3.457	3.423	3.440	226,185	+0.00(+0.00%)
Jun 14, 2006	3.454	3.454	3.428	3.440	271,562	-0.01(-0.17%)
Jun 13, 2006	3.454	3.463	3.426	3.445	380,961	-0.01(-0.41%)
Jun 12, 2006	3.465	3.465	3.440	3.460	264,175	+0.00(+0.08%)
Jun 09, 2006	3.457	3.469	3.443	3.457	212,818	-0.03(-0.90%)
Jun 08, 2006	3.502	3.502	3.460	3.488	433,726	-0.00(-0.08%)
Jun 07, 2006	3.505	3.505	3.491	3.491	318,699	+0.00(+0.08%)
Jun 06, 2006	3.494	3.497	3.482	3.488	334,880	+0.00(+0.00%)
Jun 05, 2006	3.494	3.511	3.488	3.488	294,427	+0.00(+0.08%)
Jun 02, 2006	3.488	3.494	3.465	3.485	334,177	+0.02(+0.66%)
Jun 01, 2006	3.457	3.482	3.457	3.463	256,436	+0.00(+0.08%)
May 31, 2006	3.451	3.474	3.451	3.460	605,388	+0.00(+0.00%)
May 30, 2006	3.460	3.474	3.457	3.460	537,849	-0.01(-0.16%)
May 26, 2006	3.463	3.480	3.463	3.465	232,516	+0.00(+0.08%)
May 25, 2006	3.457	3.480	3.457	3.463	265,231	+0.00(+0.00%)
May 24, 2006	3.457	3.474	3.457	3.463	512,873	+0.00(+0.08%)
May 23, 2006	3.460	3.468	3.457	3.460	319,754	+0.00(+0.00%)
May 22, 2006	3.454	3.474	3.454	3.460	183,973	-0.00(-0.08%)
May 19, 2006	3.465	3.477	3.463	3.463	202,265	-0.01(-0.33%)
May 18, 2006	3.468	3.474	3.451	3.474	278,598	+0.01(+0.41%)
May 17, 2006	3.488	3.491	3.431	3.460	414,731	-0.02(-0.57%)
May 16, 2006	3.457	3.482	3.457	3.480	380,961	+0.02(+0.66%)
May 15, 2006	3.494	3.494	3.451	3.457	349,654	-0.02(-0.65%)
May 12, 2006	3.485	3.499	3.474	3.480	484,380	-0.01(-0.33%)
May 11, 2006	3.534	3.534	3.491	3.491	336,639	-0.05(-1.52%)
May 10, 2006	3.545	3.551	3.531	3.545	337,694	+0.00(+0.08%)
May 09, 2006	3.539	3.548	3.531	3.542	513,929	+0.00(+0.08%)
May 08, 2006	3.545	3.562	3.536	3.539	228,999	-0.01(-0.40%)
May 05, 2006	3.548	3.562	3.542	3.554	191,712	+0.00(+0.00%)
May 04, 2006	3.551	3.554	3.531	3.554	274,728	+0.01(+0.40%)
May 03, 2006	3.551	3.556	3.525	3.539	705,641	+0.00(+0.00%)
May 02, 2006	3.551	3.556	3.522	3.539	747,853	-0.00(-0.08%)
May 01, 2006	3.519	3.551	3.519	3.542	366,187	+0.01(+0.40%)
Apr 28, 2006	3.505	3.536	3.505	3.528	437,596	+0.00(+0.08%)
Apr 27, 2006	3.517	3.525	3.508	3.525	479,104	+0.01(+0.41%)
Apr 26, 2006	3.499	3.519	3.499	3.511	397,143	+0.01(+0.32%)
Apr 25, 2006	3.511	3.525	3.494	3.499	322,568	-0.02(-0.49%)
Apr 24, 2006	3.514	3.519	3.494	3.517	334,880	+0.00(+0.08%)
Apr 21, 2006	3.499	3.514	3.480	3.514	874,137	+0.02(+0.57%)
Apr 20, 2006	3.508	3.508	3.491	3.494	265,582	+0.00(+0.00%)
Apr 19, 2006	3.505	3.508	3.482	3.494	768,607	-0.01(-0.24%)
Apr 18, 2006	3.491	3.502	3.477	3.502	434,782	+0.02(+0.49%)
Apr 17, 2006	3.488	3.491	3.480	3.485	314,126	+0.01(+0.16%)
Apr 13, 2006	3.505	3.517	3.477	3.480	396,087	-0.03(-0.73%)
Apr 12, 2006	3.534	3.537	3.505	3.505	334,880	-0.05(-1.36%)
Apr 11, 2006	3.551	3.562	3.548	3.554	412,972	-0.01(-0.16%)
Apr 10, 2006	3.562	3.562	3.545	3.559	326,438	+0.01(+0.16%)
Apr 07, 2006	3.562	3.576	3.542	3.554	383,424	-0.01(-0.32%)
Apr 06, 2006	3.585	3.593	3.559	3.565	268,748	-0.02(-0.48%)
Apr 05, 2006	3.576	3.593	3.568	3.582	329,252	+0.01(+0.32%)
Apr 04, 2006	3.585	3.593	3.554	3.571	382,720	+0.01(+0.16%)
Apr 03, 2006	3.542	3.573	3.534	3.565	419,656	+0.03(+0.97%)
Mar 31, 2006	3.593	3.602	3.525	3.531	441,465	-0.04(-1.11%)
Mar 30, 2006	3.605	3.608	3.571	3.571	335,935	-0.03(-0.71%)
Mar 29, 2006	3.647	3.650	3.588	3.596	359,152	-0.01(-0.39%)
Mar 28, 2006	3.664	3.664	3.610	3.610	340,508	-0.04(-1.01%)
Mar 27, 2006	3.667	3.667	3.616	3.647	399,253	+0.00(+0.08%)
Mar 24, 2006	3.636	3.650	3.622	3.644	233,572	+0.01(+0.39%)
Mar 23, 2006	3.647	3.650	3.627	3.630	286,688	-0.01(-0.31%)
Mar 22, 2006	3.633	3.656	3.625	3.642	283,171	+0.02(+0.55%)
Mar 21, 2006	3.664	3.664	3.619	3.622	210,003	-0.02(-0.55%)
Mar 20, 2006	3.636	3.644	3.622	3.642	233,220	+0.01(+0.39%)
Mar 17, 2006	3.642	3.642	3.619	3.627	276,839	+0.00(+0.00%)
Mar 16, 2006	3.605	3.627	3.579	3.627	478,400	+0.05(+1.43%)
Mar 15, 2006	3.582	3.599	3.571	3.576	285,281	-0.03(-0.71%)
Mar 14, 2006	3.571	3.602	3.545	3.602	261,713	+0.04(+1.20%)
Mar 13, 2006	3.599	3.599	3.548	3.559	244,125	-0.02(-0.63%)
Mar 10, 2006	3.571	3.582	3.556	3.582	256,085	+0.00(+0.00%)
Mar 09, 2006	3.556	3.608	3.545	3.582	466,089	+0.02(+0.64%)
Mar 08, 2006	3.596	3.610	3.542	3.559	392,218	-0.04(-1.11%)
Mar 07, 2006	3.662	3.662	3.585	3.599	361,263	-0.05(-1.33%)
Mar 06, 2006	3.710	3.718	3.642	3.647	484,732	-0.05(-1.23%)
Mar 03, 2006	3.772	3.781	3.684	3.693	484,029	-0.08(-2.04%)
Mar 02, 2006	3.772	3.781	3.744	3.770	273,673	+0.00(+0.08%)
Mar 01, 2006	3.758	3.775	3.755	3.767	375,685	+0.01(+0.30%)
Feb 28, 2006	3.733	3.767	3.733	3.755	277,542	+0.02(+0.61%)
Feb 27, 2006	3.752	3.772	3.733	3.733	243,421	-0.01(-0.38%)
Feb 24, 2006	3.761	3.778	3.733	3.747	607,850	-0.02(-0.53%)
Feb 23, 2006	3.764	3.775	3.738	3.767	732,023	+0.01(+0.38%)
Feb 22, 2006	3.735	3.752	3.701	3.752	502,321	+0.04(+1.07%)
Feb 21, 2006	3.721	3.733	3.693	3.713	426,691	+0.01(+0.15%)
Feb 17, 2006	3.662	3.707	3.662	3.707	555,789	+0.04(+1.09%)
Feb 16, 2006	3.664	3.687	3.647	3.667	386,941	+0.01(+0.31%)
Feb 15, 2006	3.667	3.679	3.639	3.656	319,051	-0.01(-0.16%)
Feb 14, 2006	3.681	3.690	3.639	3.662	390,107	+0.00(+0.08%)
Feb 13, 2006	3.687	3.696	3.656	3.659	306,035	-0.02(-0.46%)
Feb 10, 2006	3.687	3.693	3.650	3.676	147,741	-0.02(-0.54%)
Feb 09, 2006	3.681	3.707	3.679	3.696	380,961	+0.01(+0.31%)
Feb 08, 2006	3.662	3.693	3.662	3.684	349,303	+0.01(+0.31%)
Feb 07, 2006	3.676	3.676	3.636	3.673	449,907	+0.01(+0.31%)
Feb 06, 2006	3.644	3.664	3.643	3.662	205,782	+0.00(+0.08%)
Feb 03, 2006	3.650	3.664	3.633	3.659	343,674	-0.01(-0.31%)
Feb 02, 2006	3.653	3.670	3.636	3.670	253,622	+0.01(+0.23%)
Feb 01, 2006	3.630	3.662	3.610	3.662	447,797	+0.05(+1.42%)
Jan 31, 2006	3.593	3.625	3.573	3.610	405,233	+0.01(+0.32%)
Jan 30, 2006	3.642	3.642	3.579	3.599	534,331	-0.03(-0.94%)
Jan 27, 2006	3.659	3.664	3.596	3.633	702,827	-0.03(-0.70%)
Jan 26, 2006	3.659	3.659	3.630	3.659	433,726	+0.01(+0.31%)
Jan 25, 2006	3.650	3.664	3.630	3.647	380,258	-0.00(-0.08%)
Jan 24, 2006	3.619	3.650	3.605	3.650	349,654	+0.04(+1.02%)
Jan 23, 2006	3.616	3.636	3.602	3.613	356,338	+0.01(+0.16%)
Jan 20, 2006	3.627	3.633	3.608	3.608	291,261	-0.01(-0.39%)
Jan 19, 2006	3.596	3.625	3.596	3.622	291,965	+0.01(+0.31%)
Jan 18, 2006	3.622	3.622	3.588	3.610	925,846	-0.01(-0.24%)
Jan 17, 2006	3.633	3.633	3.599	3.619	495,285	-0.01(-0.31%)
Jan 13, 2006	3.619	3.639	3.605	3.630	440,410	+0.01(+0.31%)
Jan 12, 2006	3.647	3.647	3.602	3.619	603,629	-0.01(-0.39%)
Jan 11, 2006	3.625	3.633	3.610	3.633	571,618	+0.01(+0.31%)
Jan 10, 2006	3.616	3.622	3.590	3.622	379,203	+0.03(+0.87%)
Jan 09, 2006	3.582	3.593	3.562	3.590	446,390	+0.02(+0.56%)
Jan 06, 2006	3.565	3.588	3.559	3.571	338,046	+0.02(+0.48%)
Jan 05, 2006	3.548	3.565	3.522	3.554	416,490	+0.02(+0.56%)
Jan 04, 2006	3.517	3.534	3.502	3.534	482,270	+0.03(+0.89%)
Jan 03, 2006	3.474	3.514	3.460	3.502	675,037	+0.04(+1.15%)
Dec 30, 2005	3.403	3.463	3.403	3.463	883,282	+0.05(+1.33%)
Dec 29, 2005	3.414	3.423	3.397	3.417	1,119,669	+0.00(+0.08%)
Dec 28, 2005	3.411	3.434	3.397	3.414	1,055,648	-0.11(-2.99%)
Dec 27, 2005	3.499	3.531	3.499	3.519	1,133,036	+0.03(+0.98%)
Dec 23, 2005	3.494	3.505	3.471	3.485	929,012	+0.00(+0.00%)
Dec 22, 2005	3.463	3.485	3.434	3.485	912,127	+0.02(+0.57%)
Dec 21, 2005	3.488	3.491	3.451	3.465	906,147	-0.02(-0.57%)
Dec 20, 2005	3.482	3.494	3.454	3.485	739,762	+0.00(+0.08%)
Dec 19, 2005	3.497	3.519	3.468	3.482	1,122,835	-0.01(-0.41%)
Dec 16, 2005	3.522	3.556	3.491	3.497	1,188,263	-0.02(-0.57%)
Dec 15, 2005	3.505	3.519	3.502	3.517	652,173	+0.01(+0.24%)
Dec 14, 2005	3.491	3.514	3.485	3.508	767,903	+0.01(+0.24%)
Dec 13, 2005	3.491	3.499	3.488	3.499	758,758	+0.01(+0.24%)
Dec 12, 2005	3.517	3.517	3.463	3.491	942,379	-0.02(-0.65%)
Dec 09, 2005	3.517	3.545	3.508	3.514	801,673	-0.01(-0.16%)
Dec 08, 2005	3.562	3.562	3.505	3.519	841,422	-0.06(-1.67%)
Dec 07, 2005	3.596	3.596	3.565	3.579	605,388	-0.01(-0.40%)
Dec 06, 2005	3.633	3.633	3.590	3.593	1,006,400	-0.03(-0.94%)
Dec 05, 2005	3.650	3.653	3.622	3.627	505,135	-0.02(-0.62%)
Dec 02, 2005	3.656	3.679	3.639	3.650	472,069	-0.01(-0.31%)
Dec 01, 2005	3.642	3.679	3.625	3.662	757,702	+0.02(+0.47%)
Nov 30, 2005	3.653	3.673	3.630	3.644	806,598	-0.01(-0.23%)
Nov 29, 2005	3.650	3.679	3.650	3.653	812,226	-0.03(-0.77%)
Nov 28, 2005	3.684	3.701	3.670	3.681	444,631	+0.00(+0.00%)
Nov 25, 2005	3.656	3.687	3.656	3.681	156,183	+0.03(+0.70%)
Nov 23, 2005	3.659	3.684	3.647	3.656	417,545	-0.03(-0.85%)
Nov 22, 2005	3.644	3.687	3.639	3.687	683,832	+0.01(+0.31%)
Nov 21, 2005	3.690	3.693	3.647	3.676	498,803	-0.01(-0.15%)
Nov 18, 2005	3.681	3.681	3.653	3.681	526,944	+0.00(+0.00%)
Nov 17, 2005	3.698	3.707	3.670	3.681	395,736	-0.03(-0.77%)
Nov 16, 2005	3.696	3.710	3.673	3.710	600,111	+0.02(+0.62%)
Nov 15, 2005	3.673	3.707	3.653	3.687	552,975	+0.00(+0.00%)
Nov 14, 2005	3.704	3.718	3.673	3.687	510,059	-0.02(-0.54%)
Nov 11, 2005	3.721	3.721	3.698	3.707	359,856	-0.01(-0.15%)
Nov 10, 2005	3.735	3.738	3.710	3.713	310,608	-0.05(-1.29%)
Nov 09, 2005	3.787	3.789	3.747	3.761	376,740	+0.00(+0.08%)
Nov 08, 2005	3.750	3.781	3.750	3.758	417,545	+0.00(+0.00%)
Nov 07, 2005	3.761	3.767	3.747	3.758	442,169	-0.01(-0.15%)
Nov 04, 2005	3.758	3.778	3.730	3.764	385,534	+0.00(+0.08%)
Nov 03, 2005	3.761	3.772	3.738	3.761	374,278	+0.02(+0.53%)
Nov 02, 2005	3.733	3.752	3.713	3.741	380,961	+0.01(+0.30%)
Nov 01, 2005	3.730	3.735	3.721	3.730	355,283	+0.00(+0.00%)
Oct 31, 2005	3.718	3.730	3.704	3.730	447,445	+0.02(+0.54%)
Oct 28, 2005	3.696	3.721	3.696	3.710	359,504	+0.01(+0.38%)
Oct 27, 2005	3.687	3.707	3.681	3.696	344,378	-0.01(-0.23%)
Oct 26, 2005	3.721	3.736	3.688	3.704	631,067	-0.05(-1.21%)
Oct 25, 2005	3.721	3.761	3.719	3.750	481,918	+0.03(+0.76%)
Oct 24, 2005	3.696	3.747	3.676	3.721	707,752	+0.01(+0.31%)
Oct 21, 2005	3.684	3.710	3.667	3.710	691,219	-0.00(-0.08%)
Oct 20, 2005	3.744	3.767	3.701	3.713	901,926	-0.06(-1.58%)
Oct 19, 2005	3.784	3.787	3.752	3.772	306,035	-0.00(-0.08%)
Oct 18, 2005	3.764	3.795	3.761	3.775	381,313	+0.00(+0.00%)
Oct 17, 2005	3.767	3.795	3.741	3.775	491,064	-0.01(-0.15%)
Oct 14, 2005	3.778	3.809	3.755	3.781	321,865	+0.02(+0.45%)
Oct 13, 2005	3.843	3.846	3.752	3.764	319,754	-0.12(-3.00%)
Oct 12, 2005	3.886	3.886	3.858	3.880	442,872	-0.01(-0.15%)
Oct 11, 2005	3.934	3.934	3.872	3.886	280,708	-0.02(-0.51%)
Oct 10, 2005	3.923	3.923	3.889	3.906	245,180	-0.01(-0.36%)
Oct 07, 2005	3.897	3.932	3.897	3.920	244,828	-0.01(-0.14%)
Oct 06, 2005	3.937	3.946	3.895	3.926	348,247	-0.01(-0.36%)
Oct 05, 2005	3.946	3.954	3.926	3.940	188,194	-0.01(-0.14%)
Oct 04, 2005	3.926	3.949	3.917	3.946	263,120	+0.01(+0.29%)