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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.359	2.359	2.191	2.282	1,192,046	+0.11(+4.83%)
Sep 29, 2008	2.416	2.416	1.447	2.177	962,527	-0.26(-10.51%)
Sep 26, 2008	2.416	2.470	2.393	2.433	0	-0.08(-3.17%)
Sep 25, 2008	2.476	2.518	2.470	2.513	421,046	+0.03(+1.03%)
Sep 24, 2008	2.484	2.524	2.467	2.487	460,923	-0.02(-0.79%)
Sep 23, 2008	2.564	2.564	2.487	2.507	415,206	-0.04(-1.56%)
Sep 22, 2008	2.572	2.598	2.532	2.547	724,956	-0.02(-0.77%)
Sep 19, 2008	2.521	2.794	2.501	2.567	0	+0.28(+12.03%)
Sep 18, 2008	2.308	2.473	2.135	2.291	1,504,969	+0.05(+2.03%)
Sep 17, 2008	2.390	2.416	2.206	2.245	1,817,825	-0.24(-9.71%)
Sep 16, 2008	2.527	2.550	2.476	2.487	1,400,634	-0.13(-4.79%)
Sep 15, 2008	2.615	2.697	2.604	2.612	801,256	-0.17(-6.13%)
Sep 12, 2008	2.788	2.797	2.766	2.783	453,879	-0.03(-0.91%)
Sep 11, 2008	2.842	2.842	2.791	2.808	418,422	-0.07(-2.27%)
Sep 10, 2008	2.871	2.882	2.842	2.874	485,586	-0.02(-0.59%)
Sep 09, 2008	2.871	2.899	2.868	2.891	515,913	+0.01(+0.20%)
Sep 08, 2008	2.902	2.905	2.874	2.885	326,334	+0.01(+0.40%)
Sep 05, 2008	2.882	2.891	2.851	2.874	0	-0.02(-0.79%)
Sep 04, 2008	2.899	2.902	2.885	2.896	772,723	-0.00(-0.10%)
Sep 03, 2008	2.896	2.913	2.888	2.899	313,887	-0.01(-0.20%)
Sep 02, 2008	2.905	2.922	2.891	2.905	345,871	+0.02(+0.79%)
Aug 29, 2008	2.882	2.891	2.865	2.882	327,210	+0.01(+0.30%)
Aug 28, 2008	2.865	2.885	2.857	2.874	299,089	+0.01(+0.50%)
Aug 27, 2008	2.851	2.862	2.848	2.859	271,034	-0.00(-0.10%)
Aug 26, 2008	2.839	2.862	2.839	2.862	390,022	+0.02(+0.70%)
Aug 25, 2008	2.837	2.859	2.834	2.842	536,689	-0.02(-0.60%)
Aug 22, 2008	2.865	2.868	2.837	2.859	795,363	+0.01(+0.20%)
Aug 21, 2008	2.862	2.874	2.834	2.854	314,112	-0.01(-0.20%)
Aug 20, 2008	2.868	2.879	2.845	2.859	749,175	-0.02(-0.59%)
Aug 19, 2008	2.885	2.893	2.857	2.876	501,826	-0.02(-0.59%)
Aug 18, 2008	2.902	2.902	2.891	2.893	405,218	-0.00(-0.10%)
Aug 15, 2008	2.891	2.902	2.888	2.896	0	+0.00(+0.10%)
Aug 14, 2008	2.891	2.907	2.885	2.893	149,544	-0.00(-0.10%)
Aug 13, 2008	2.911	2.916	2.886	2.896	245,561	-0.04(-1.45%)
Aug 12, 2008	2.945	2.945	2.919	2.939	355,761	-0.00(-0.10%)
Aug 11, 2008	2.933	2.942	2.919	2.942	211,167	+0.00(+0.00%)
Aug 08, 2008	2.908	2.942	2.891	2.942	324,016	+0.05(+1.77%)
Aug 07, 2008	2.922	2.925	2.874	2.891	281,909	-0.03(-0.88%)
Aug 06, 2008	2.947	2.947	2.896	2.916	523,907	-0.02(-0.58%)
Aug 05, 2008	2.950	2.950	2.922	2.933	337,994	-0.02(-0.77%)
Aug 04, 2008	2.967	2.967	2.933	2.956	208,961	-0.01(-0.29%)
Aug 01, 2008	2.962	2.967	2.928	2.965	189,202	+0.02(+0.58%)
Jul 31, 2008	2.947	2.953	2.925	2.947	483,411	+0.01(+0.39%)
Jul 30, 2008	2.726	2.962	2.726	2.936	307,575	+0.00(+0.10%)
Jul 29, 2008	2.930	2.945	2.905	2.933	601,393	-0.00(-0.10%)
Jul 28, 2008	2.959	2.976	2.922	2.936	260,644	-0.03(-0.86%)
Jul 25, 2008	2.979	3.044	2.947	2.962	384,203	-0.01(-0.48%)
Jul 24, 2008	3.024	3.024	2.970	2.976	250,135	-0.04(-1.23%)
Jul 23, 2008	3.027	3.027	2.993	3.013	300,665	+0.02(+0.66%)
Jul 22, 2008	2.936	2.993	2.925	2.993	672,639	+0.03(+1.15%)
Jul 21, 2008	2.933	2.979	2.933	2.959	480,875	+0.00(+0.10%)
Jul 18, 2008	2.979	2.979	2.945	2.956	339,211	-0.01(-0.19%)
Jul 17, 2008	2.976	2.993	2.919	2.962	693,238	-0.01(-0.48%)
Jul 16, 2008	2.919	2.976	2.874	2.976	725,146	+0.08(+2.65%)
Jul 15, 2008	2.885	2.913	2.837	2.899	1,268,562	-0.02(-0.68%)
Jul 14, 2008	2.967	2.976	2.916	2.919	430,750	-0.05(-1.63%)
Jul 11, 2008	3.001	3.001	2.965	2.967	415,519	-0.07(-2.34%)
Jul 10, 2008	3.027	3.047	3.027	3.038	243,243	-0.01(-0.47%)
Jul 09, 2008	3.047	3.067	3.047	3.053	324,878	+0.01(+0.19%)
Jul 08, 2008	3.036	3.067	3.019	3.047	481,075	-0.01(-0.28%)
Jul 07, 2008	3.053	3.067	3.036	3.055	402,853	-0.01(-0.37%)
Jul 04, 2008	3.092	3.092	3.058	3.067	299,476	+0.00(+0.00%)
Jul 03, 2008	3.092	3.092	3.058	3.067	299,476	-0.03(-1.10%)
Jul 02, 2008	3.112	3.124	3.101	3.101	218,633	-0.02(-0.64%)
Jul 01, 2008	3.104	3.138	3.104	3.121	301,889	-0.02(-0.54%)
Jun 30, 2008	3.135	3.138	3.112	3.138	214,541	-0.01(-0.18%)
Jun 27, 2008	3.152	3.155	3.132	3.144	272,874	-0.03(-0.90%)
Jun 26, 2008	3.192	3.206	3.169	3.172	185,782	-0.04(-1.33%)
Jun 25, 2008	3.223	3.229	3.212	3.215	211,480	-0.01(-0.35%)
Jun 24, 2008	3.223	3.229	3.198	3.226	295,718	-0.00(-0.09%)
Jun 23, 2008	3.240	3.243	3.217	3.229	234,915	+0.00(+0.09%)
Jun 20, 2008	3.240	3.240	3.212	3.226	562,506	-0.01(-0.35%)
Jun 19, 2008	3.232	3.249	3.232	3.237	144,833	-0.01(-0.35%)
Jun 18, 2008	3.240	3.254	3.240	3.249	301,805	+0.00(+0.00%)
Jun 17, 2008	3.263	3.280	3.246	3.249	171,101	-0.02(-0.52%)
Jun 16, 2008	3.252	3.266	3.249	3.266	129,645	+0.00(+0.09%)
Jun 13, 2008	3.249	3.269	3.246	3.263	204,482	+0.01(+0.35%)
Jun 12, 2008	3.260	3.271	3.243	3.252	361,003	-0.02(-0.61%)
Jun 11, 2008	3.303	3.306	3.257	3.271	548,134	-0.03(-0.86%)
Jun 10, 2008	3.303	3.323	3.300	3.300	565,430	-0.03(-0.77%)
Jun 09, 2008	3.320	3.325	3.306	3.325	285,557	+0.02(+0.69%)
Jun 06, 2008	3.306	3.320	3.303	3.303	326,088	-0.02(-0.60%)
Jun 05, 2008	3.303	3.325	3.300	3.323	286,384	+0.02(+0.60%)
Jun 04, 2008	3.314	3.328	3.300	3.303	559,501	-0.02(-0.68%)
Jun 03, 2008	3.314	3.328	3.308	3.325	290,673	+0.01(+0.43%)
Jun 02, 2008	3.325	3.334	3.311	3.311	406,087	-0.03(-0.77%)
May 30, 2008	3.351	3.351	3.328	3.337	284,530	+0.01(+0.17%)
May 29, 2008	3.328	3.345	3.328	3.331	364,325	+0.00(+0.09%)
May 28, 2008	3.314	3.340	3.314	3.328	354,273	+0.01(+0.26%)
May 27, 2008	3.300	3.331	3.297	3.320	459,336	+0.03(+0.95%)
May 26, 2008	3.294	3.300	3.283	3.289	0	+0.00(+0.00%)
May 23, 2008	3.294	3.300	3.283	3.289	360,250	-0.02(-0.52%)
May 22, 2008	3.317	3.317	3.303	3.306	234,525	-0.01(-0.17%)
May 21, 2008	3.325	3.325	3.311	3.311	210,804	-0.01(-0.17%)
May 20, 2008	3.334	3.334	3.306	3.317	338,068	-0.01(-0.43%)
May 19, 2008	3.345	3.361	3.328	3.331	266,939	-0.02(-0.59%)
May 16, 2008	3.337	3.357	3.334	3.351	189,114	+0.00(+0.08%)
May 15, 2008	3.325	3.348	3.314	3.348	272,684	+0.01(+0.43%)
May 14, 2008	3.297	3.337	3.297	3.334	223,312	+0.03(+0.77%)
May 13, 2008	3.340	3.344	3.303	3.308	308,718	-0.05(-1.44%)
May 12, 2008	3.354	3.362	3.345	3.357	366,967	-0.01(-0.17%)
May 09, 2008	3.343	3.362	3.343	3.362	111,360	+0.01(+0.17%)
May 08, 2008	3.351	3.362	3.343	3.357	390,511	+0.00(+0.08%)
May 07, 2008	3.343	3.354	3.343	3.354	470,774	+0.01(+0.17%)
May 06, 2008	3.311	3.365	3.311	3.348	527,316	+0.02(+0.60%)
May 05, 2008	3.331	3.343	3.320	3.328	571,361	-0.00(-0.09%)
May 02, 2008	3.328	3.354	3.328	3.331	459,652	+0.01(+0.26%)
May 01, 2008	3.348	3.348	3.323	3.323	245,456	-0.01(-0.43%)
Apr 30, 2008	3.320	3.354	3.311	3.337	534,666	+0.02(+0.60%)
Apr 29, 2008	3.314	3.323	3.303	3.317	269,299	+0.00(+0.00%)
Apr 28, 2008	3.297	3.323	3.297	3.317	185,409	+0.01(+0.26%)
Apr 25, 2008	3.320	3.323	3.303	3.308	198,466	-0.01(-0.43%)
Apr 24, 2008	3.274	3.323	3.269	3.323	264,233	+0.05(+1.39%)
Apr 23, 2008	3.237	3.280	3.237	3.277	267,037	+0.02(+0.70%)
Apr 22, 2008	3.223	3.254	3.223	3.254	245,569	+0.01(+0.44%)
Apr 21, 2008	3.220	3.246	3.217	3.240	228,850	+0.02(+0.53%)
Apr 18, 2008	3.223	3.263	3.223	3.223	407,054	+0.00(+0.09%)
Apr 17, 2008	3.203	3.229	3.198	3.220	426,158	+0.00(+0.12%)
Apr 16, 2008	3.198	3.223	3.198	3.216	411,174	+0.00(+0.05%)
Apr 15, 2008	3.217	3.223	3.195	3.215	296,193	-0.01(-0.26%)
Apr 14, 2008	3.195	3.226	3.195	3.223	248,397	+0.01(+0.18%)
Apr 11, 2008	3.189	3.229	3.189	3.217	479,541	-0.02(-0.61%)
Apr 10, 2008	3.237	3.237	3.215	3.237	162,544	+0.00(+0.09%)
Apr 09, 2008	3.226	3.246	3.215	3.235	251,877	-0.01(-0.44%)
Apr 08, 2008	3.240	3.249	3.235	3.249	376,702	+0.01(+0.18%)
Apr 07, 2008	3.169	3.243	3.169	3.243	460,543	+0.08(+2.52%)
Apr 04, 2008	3.146	3.172	3.144	3.163	212,504	+0.01(+0.36%)
Apr 03, 2008	3.127	3.178	3.127	3.152	562,573	-0.00(-0.09%)
Apr 02, 2008	3.124	3.158	3.115	3.155	498,188	+0.03(+0.82%)
Apr 01, 2008	3.118	3.129	3.075	3.129	525,631	+0.05(+1.66%)
Mar 31, 2008	3.013	3.078	3.013	3.078	288,147	+0.05(+1.59%)
Mar 28, 2008	3.047	3.064	3.021	3.030	484,368	-0.02(-0.65%)
Mar 27, 2008	3.053	3.073	3.050	3.050	333,181	-0.01(-0.28%)
Mar 26, 2008	3.044	3.087	3.033	3.058	732,812	+0.01(+0.47%)
Mar 25, 2008	3.081	3.084	3.041	3.044	458,080	-0.03(-0.92%)
Mar 24, 2008	3.058	3.121	3.058	3.073	473,560	+0.01(+0.46%)
Mar 21, 2008	2.965	3.067	2.965	3.058	644,901	+0.00(+0.00%)
Mar 20, 2008	2.965	3.067	2.965	3.058	644,901	+0.06(+1.89%)
Mar 19, 2008	2.979	3.021	2.973	3.001	418,031	+0.01(+0.38%)
Mar 18, 2008	2.928	3.001	2.928	2.990	409,527	+0.09(+3.04%)
Mar 17, 2008	2.899	2.967	2.899	2.902	486,458	-0.10(-3.31%)
Mar 14, 2008	3.021	3.041	2.979	3.001	405,306	-0.03(-0.85%)
Mar 13, 2008	3.024	3.053	3.004	3.027	270,555	-0.03(-0.84%)
Mar 12, 2008	3.061	3.070	3.047	3.053	177,321	-0.06(-1.83%)
Mar 11, 2008	3.084	3.112	3.058	3.109	221,299	+0.03(+1.02%)
Mar 10, 2008	3.129	3.129	3.070	3.078	265,630	-0.05(-1.63%)
Mar 07, 2008	3.075	3.144	3.075	3.129	205,682	+0.00(+0.09%)
Mar 06, 2008	3.175	3.186	3.109	3.127	247,335	-0.06(-1.87%)
Mar 05, 2008	3.161	3.200	3.161	3.186	136,157	+0.02(+0.54%)
Mar 04, 2008	2.945	3.195	2.945	3.169	251,222	-0.03(-0.89%)
Mar 03, 2008	3.212	3.235	3.195	3.198	211,188	-0.01(-0.44%)
Feb 29, 2008	3.212	3.226	3.189	3.212	231,502	-0.02(-0.62%)
Feb 28, 2008	3.257	3.266	3.217	3.232	308,201	-0.03(-1.04%)
Feb 27, 2008	3.254	3.266	3.223	3.266	309,584	+0.01(+0.17%)
Feb 26, 2008	3.186	3.274	3.186	3.260	450,340	+0.01(+0.44%)
Feb 25, 2008	3.175	3.246	3.161	3.246	372,406	+0.06(+1.96%)
Feb 22, 2008	3.178	3.186	3.158	3.183	152,341	+0.01(+0.45%)
Feb 21, 2008	3.172	3.192	3.166	3.169	237,702	-0.01(-0.27%)
Feb 20, 2008	3.132	3.195	3.127	3.178	393,695	-0.01(-0.45%)
Feb 19, 2008	3.155	3.195	3.146	3.192	292,369	+0.01(+0.27%)
Feb 18, 2008	3.138	3.183	3.098	3.183	0	+0.00(+0.00%)
Feb 15, 2008	3.138	3.183	3.098	3.183	761,926	-0.01(-0.18%)
Feb 14, 2008	3.215	3.235	3.107	3.189	1,225,822	-0.03(-0.97%)
Feb 13, 2008	3.189	3.220	3.189	3.220	327,552	-0.01(-0.18%)
Feb 12, 2008	3.215	3.226	3.195	3.226	351,828	-0.01(-0.26%)
Feb 11, 2008	3.252	3.252	3.220	3.235	309,211	-0.05(-1.39%)
Feb 08, 2008	3.260	3.280	3.249	3.280	354,016	-0.01(-0.35%)
Feb 07, 2008	3.266	3.291	3.260	3.291	632,650	-0.01(-0.26%)
Feb 06, 2008	3.308	3.311	3.257	3.300	304,331	-0.01(-0.34%)
Feb 05, 2008	3.294	3.311	3.294	3.311	233,965	-0.02(-0.60%)
Feb 04, 2008	3.314	3.331	3.306	3.331	280,934	+0.01(+0.17%)
Feb 01, 2008	3.306	3.325	3.301	3.325	441,896	-0.00(-0.09%)
Jan 31, 2008	3.291	3.351	3.291	3.328	382,423	-0.00(-0.09%)
Jan 30, 2008	3.323	3.343	3.289	3.331	516,744	+0.02(+0.60%)
Jan 29, 2008	3.331	3.331	3.289	3.311	343,384	+0.01(+0.17%)
Jan 28, 2008	3.283	3.311	3.271	3.306	327,840	+0.01(+0.35%)
Jan 25, 2008	3.263	3.320	3.254	3.294	390,177	+0.03(+0.78%)
Jan 24, 2008	3.215	3.269	3.189	3.269	353,115	+0.06(+1.95%)
Jan 23, 2008	3.169	3.217	3.149	3.206	488,900	+0.01(+0.27%)
Jan 22, 2008	2.922	3.223	2.922	3.198	590,515	-0.03(-0.88%)
Jan 21, 2008	3.232	3.257	3.178	3.226	0	+0.00(+0.00%)
Jan 18, 2008	3.232	3.257	3.178	3.226	613,588	-0.03(-0.87%)
Jan 17, 2008	3.289	3.294	3.226	3.254	376,807	-0.07(-2.05%)
Jan 16, 2008	3.286	3.323	3.286	3.323	282,050	-0.01(-0.17%)
Jan 15, 2008	3.303	3.328	3.283	3.328	431,745	+0.00(+0.09%)
Jan 14, 2008	3.308	3.334	3.308	3.325	219,188	+0.01(+0.26%)
Jan 11, 2008	3.306	3.323	3.306	3.317	351,476	-0.00(-0.09%)
Jan 10, 2008	3.331	3.331	3.294	3.320	402,843	-0.02(-0.68%)
Jan 09, 2008	3.323	3.365	3.289	3.343	545,333	+0.03(+0.86%)
Jan 08, 2008	3.308	3.325	3.303	3.314	238,187	+0.01(+0.17%)
Jan 07, 2008	3.340	3.348	3.308	3.308	355,698	-0.03(-1.02%)
Jan 04, 2008	3.320	3.343	3.314	3.343	664,955	-0.00(-0.08%)
Jan 03, 2008	3.294	3.345	3.294	3.345	648,771	+0.03(+0.86%)
Jan 02, 2008	3.345	3.365	3.271	3.317	654,759	-0.03(-0.85%)
Jan 01, 2008	3.300	3.345	3.283	3.345	729,828	+0.00(+0.00%)
Dec 31, 2007	3.300	3.345	3.283	3.345	729,828	+0.06(+1.82%)
Dec 28, 2007	3.306	3.311	3.283	3.286	707,431	-0.01(-0.17%)
Dec 27, 2007	3.300	3.323	3.283	3.291	545,875	-0.04(-1.19%)
Dec 26, 2007	3.354	3.371	3.328	3.331	369,771	-0.02(-0.68%)
Dec 24, 2007	3.300	3.354	3.300	3.354	347,958	+0.06(+1.90%)
Dec 21, 2007	3.325	3.331	3.280	3.291	556,240	+0.00(+0.00%)
Dec 20, 2007	3.323	3.323	3.291	3.291	533,723	-0.01(-0.17%)
Dec 19, 2007	3.283	3.317	3.283	3.297	516,483	+0.03(+0.87%)
Dec 18, 2007	3.323	3.340	3.269	3.269	574,183	-0.05(-1.54%)
Dec 17, 2007	3.323	3.337	3.317	3.320	455,265	-0.00(-0.09%)
Dec 14, 2007	3.257	3.337	3.257	3.323	404,250	+0.01(+0.34%)
Dec 13, 2007	3.325	3.331	3.297	3.311	600,922	-0.02(-0.51%)
Dec 12, 2007	3.379	3.382	3.328	3.328	979,841	+0.00(+0.09%)
Dec 11, 2007	3.419	3.419	3.311	3.325	569,961	-0.05(-1.35%)
Dec 10, 2007	3.360	3.382	3.360	3.371	387,362	+0.01(+0.42%)
Dec 07, 2007	3.388	3.388	3.357	3.357	597,756	+0.00(+0.00%)
Dec 06, 2007	3.388	3.391	3.357	3.357	443,303	-0.03(-0.84%)
Dec 05, 2007	3.402	3.402	3.385	3.385	394,047	+0.00(+0.00%)
Dec 04, 2007	3.428	3.428	3.385	3.385	207,930	-0.01(-0.42%)
Dec 03, 2007	3.388	3.416	3.388	3.399	527,742	+0.01(+0.42%)
Nov 30, 2007	3.362	3.402	3.360	3.385	511,909	+0.04(+1.19%)
Nov 29, 2007	3.334	3.362	3.325	3.345	561,095	+0.03(+0.77%)
Nov 28, 2007	3.328	3.340	3.320	3.320	359,920	+0.00(+0.00%)
Nov 27, 2007	3.320	3.340	3.314	3.320	920,382	+0.00(+0.09%)
Nov 26, 2007	3.323	3.331	3.306	3.317	812,019	+0.01(+0.34%)
Nov 23, 2007	3.311	3.311	3.289	3.306	196,320	+0.03(+0.78%)
Nov 21, 2007	3.249	3.311	3.249	3.280	695,215	+0.00(+0.09%)
Nov 20, 2007	3.271	3.294	3.246	3.277	626,605	+0.03(+1.05%)
Nov 19, 2007	3.260	3.277	3.243	3.243	320,867	-0.03(-0.87%)
Nov 16, 2007	3.300	3.303	3.271	3.271	265,982	-0.00(-0.09%)
Nov 15, 2007	3.297	3.323	3.274	3.274	361,331	-0.07(-1.96%)
Nov 14, 2007	3.391	3.391	3.337	3.340	229,040	+0.00(+0.00%)
Nov 13, 2007	3.354	3.354	3.328	3.340	347,958	-0.02(-0.68%)
Nov 12, 2007	3.502	3.502	3.357	3.362	268,093	-0.03(-0.92%)
Nov 09, 2007	3.416	3.416	3.371	3.394	350,420	-0.01(-0.33%)
Nov 08, 2007	3.428	3.428	3.382	3.405	391,936	-0.01(-0.25%)
Nov 07, 2007	3.490	3.493	3.414	3.414	475,671	-0.09(-2.44%)
Nov 06, 2007	3.513	3.516	3.499	3.499	284,980	+0.00(+0.00%)
Nov 05, 2007	3.499	3.516	3.496	3.499	213,207	-0.01(-0.24%)
Nov 02, 2007	3.513	3.527	3.505	3.507	262,463	-0.00(-0.08%)
Nov 01, 2007	3.530	3.533	3.510	3.510	559,406	-0.01(-0.40%)
Oct 31, 2007	3.542	3.550	3.522	3.524	427,471	+0.00(+0.08%)
Oct 30, 2007	3.522	3.524	3.516	3.522	332,125	+0.01(+0.41%)
Oct 29, 2007	3.527	3.536	3.507	3.507	286,739	-0.01(-0.32%)
Oct 26, 2007	3.513	3.530	3.513	3.519	247,687	+0.00(+0.00%)
Oct 25, 2007	3.505	3.522	3.505	3.519	260,352	+0.01(+0.24%)
Oct 24, 2007	3.533	3.533	3.502	3.510	340,217	-0.01(-0.32%)
Oct 23, 2007	3.536	3.561	3.516	3.522	696,267	+0.01(+0.24%)
Oct 22, 2007	3.482	3.524	3.482	3.513	426,063	-0.01(-0.16%)
Oct 19, 2007	3.547	3.550	3.513	3.519	270,555	-0.03(-0.80%)
Oct 18, 2007	3.559	3.559	3.536	3.547	339,162	-0.02(-0.48%)
Oct 17, 2007	3.590	3.590	3.553	3.564	318,404	-0.01(-0.24%)
Oct 16, 2007	3.590	3.590	3.567	3.573	438,377	-0.01(-0.16%)
Oct 15, 2007	3.593	3.596	3.573	3.578	285,684	+0.00(+0.08%)
Oct 12, 2007	3.590	3.598	3.570	3.576	357,105	+0.01(+0.24%)
Oct 11, 2007	3.573	3.607	3.567	3.567	614,995	-0.04(-1.03%)
Oct 10, 2007	3.610	3.610	3.590	3.604	1,006,932	+0.01(+0.16%)
Oct 09, 2007	3.593	3.601	3.584	3.598	874,293	+0.02(+0.64%)
Oct 08, 2007	3.587	3.601	3.576	3.576	505,928	-0.00(-0.08%)
Oct 05, 2007	3.587	3.593	3.576	3.578	491,152	+0.00(+0.00%)
Oct 04, 2007	3.590	3.593	3.578	3.578	335,644	+0.00(+0.08%)
Oct 03, 2007	3.581	3.586	3.573	3.576	1,111,425	+0.01(+0.16%)
Oct 02, 2007	3.590	3.596	3.567	3.570	437,322	-0.01(-0.16%)