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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	3.655	3.663	3.641	3.652	466,281	+0.01(+0.23%)
Oct 30, 2006	3.652	3.661	3.641	3.644	324,092	+0.01(+0.16%)
Oct 27, 2006	3.649	3.661	3.638	3.638	525,497	-0.00(-0.08%)
Oct 26, 2006	3.661	3.663	3.641	3.641	438,269	-0.01(-0.23%)
Oct 25, 2006	3.658	3.661	3.649	3.649	660,950	-0.00(-0.08%)
Oct 24, 2006	3.658	3.658	3.644	3.652	1,048,513	+0.01(+0.15%)
Oct 23, 2006	3.621	3.658	3.621	3.647	371,961	+0.01(+0.15%)
Oct 20, 2006	3.638	3.652	3.638	3.641	334,375	-0.01(-0.31%)
Oct 19, 2006	3.632	3.652	3.632	3.652	331,538	+0.02(+0.54%)
Oct 18, 2006	3.624	3.647	3.615	3.632	456,707	-0.01(-0.16%)
Oct 17, 2006	3.635	3.655	3.635	3.638	418,767	+0.00(+0.00%)
Oct 16, 2006	3.652	3.652	3.627	3.638	323,737	+0.01(+0.16%)
Oct 13, 2006	3.624	3.644	3.624	3.632	609,534	+0.01(+0.23%)
Oct 12, 2006	3.638	3.638	3.618	3.624	664,495	-0.03(-0.70%)
Oct 11, 2006	3.666	3.666	3.627	3.649	547,127	-0.01(-0.31%)
Oct 10, 2006	3.666	3.666	3.652	3.661	244,310	+0.01(+0.15%)
Oct 09, 2006	3.644	3.663	3.635	3.655	241,828	+0.01(+0.39%)
Oct 06, 2006	3.630	3.649	3.630	3.641	329,411	+0.01(+0.39%)
Oct 05, 2006	3.627	3.644	3.621	3.627	453,516	-0.00(-0.08%)
Oct 04, 2006	3.649	3.649	3.627	3.630	506,704	+0.00(+0.00%)
Oct 03, 2006	3.655	3.658	3.624	3.630	527,979	-0.02(-0.62%)
Oct 02, 2006	3.649	3.655	3.632	3.652	247,501	+0.03(+0.70%)
Sep 29, 2006	3.638	3.652	3.616	3.627	454,225	+0.00(+0.08%)
Sep 28, 2006	3.638	3.644	3.615	3.624	533,653	-0.01(-0.16%)
Sep 27, 2006	3.630	3.644	3.621	3.630	491,812	+0.02(+0.55%)
Sep 26, 2006	3.615	3.624	3.599	3.610	409,193	+0.01(+0.23%)
Sep 25, 2006	3.615	3.615	3.590	3.601	363,097	-0.01(-0.16%)
Sep 22, 2006	3.618	3.621	3.604	3.607	268,776	+0.00(+0.08%)
Sep 21, 2006	3.590	3.615	3.588	3.604	355,650	+0.01(+0.24%)
Sep 20, 2006	3.579	3.596	3.579	3.596	366,997	+0.01(+0.39%)
Sep 19, 2006	3.596	3.596	3.582	3.582	270,549	-0.01(-0.16%)
Sep 18, 2006	3.576	3.590	3.563	3.587	381,180	+0.02(+0.55%)
Sep 15, 2006	3.568	3.573	3.556	3.568	310,972	+0.01(+0.40%)
Sep 14, 2006	3.559	3.568	3.548	3.553	392,882	+0.01(+0.16%)
Sep 13, 2006	3.548	3.556	3.537	3.548	370,543	-0.02(-0.47%)
Sep 12, 2006	3.553	3.568	3.542	3.565	381,535	+0.01(+0.32%)
Sep 11, 2006	3.551	3.559	3.540	3.553	384,017	+0.01(+0.16%)
Sep 08, 2006	3.545	3.551	3.528	3.548	239,346	+0.03(+0.72%)
Sep 07, 2006	3.542	3.542	3.514	3.522	320,901	-0.01(-0.16%)
Sep 06, 2006	3.548	3.553	3.528	3.528	479,756	-0.02(-0.56%)
Sep 05, 2006	3.551	3.553	3.534	3.548	356,714	+0.01(+0.40%)
Sep 01, 2006	3.514	3.548	3.514	3.534	250,338	+0.01(+0.40%)
Aug 31, 2006	3.522	3.534	3.514	3.520	356,714	+0.00(+0.08%)
Aug 30, 2006	3.522	3.525	3.508	3.517	275,159	+0.01(+0.16%)
Aug 29, 2006	3.520	3.528	3.503	3.511	342,530	+0.00(+0.08%)
Aug 28, 2006	3.503	3.520	3.503	3.508	399,974	+0.00(+0.08%)
Aug 25, 2006	3.508	3.511	3.500	3.505	335,084	+0.01(+0.16%)
Aug 24, 2006	3.508	3.511	3.497	3.500	316,291	+0.01(+0.16%)
Aug 23, 2006	3.511	3.511	3.491	3.494	264,521	-0.01(-0.24%)
Aug 22, 2006	3.505	3.511	3.497	3.503	467,700	+0.01(+0.24%)
Aug 21, 2006	3.508	3.508	3.494	3.494	376,925	+0.00(+0.08%)
Aug 18, 2006	3.505	3.508	3.491	3.491	158,854	-0.00(-0.08%)
Aug 17, 2006	3.505	3.511	3.483	3.494	285,797	-0.00(-0.08%)
Aug 16, 2006	3.491	3.505	3.481	3.497	313,454	+0.02(+0.49%)
Aug 15, 2006	3.480	3.494	3.469	3.480	445,715	+0.01(+0.41%)
Aug 14, 2006	3.483	3.486	3.455	3.466	282,605	+0.00(+0.08%)
Aug 11, 2006	3.474	3.480	3.460	3.463	197,859	-0.00(-0.08%)
Aug 10, 2006	3.477	3.477	3.455	3.466	270,195	-0.03(-0.73%)
Aug 09, 2006	3.494	3.503	3.480	3.491	515,214	+0.01(+0.16%)
Aug 08, 2006	3.474	3.494	3.474	3.486	317,709	+0.01(+0.32%)
Aug 07, 2006	3.477	3.494	3.469	3.474	499,967	+0.01(+0.16%)
Aug 04, 2006	3.474	3.480	3.460	3.469	287,570	+0.02(+0.49%)
Aug 03, 2006	3.466	3.469	3.446	3.452	379,408	+0.00(+0.08%)
Aug 02, 2006	3.458	3.463	3.446	3.449	277,996	-0.01(-0.16%)
Aug 01, 2006	3.452	3.463	3.443	3.455	327,283	+0.01(+0.25%)
Jul 31, 2006	3.466	3.466	3.435	3.446	331,184	-0.01(-0.24%)
Jul 28, 2006	3.443	3.460	3.427	3.455	324,447	+0.02(+0.57%)
Jul 27, 2006	3.441	3.452	3.415	3.435	298,916	+0.01(+0.16%)
Jul 26, 2006	3.429	3.438	3.415	3.429	393,591	+0.01(+0.16%)
Jul 25, 2006	3.404	3.424	3.401	3.424	292,179	+0.01(+0.33%)
Jul 24, 2006	3.396	3.421	3.379	3.412	357,069	+0.03(+0.83%)
Jul 21, 2006	3.373	3.398	3.373	3.384	425,504	-0.02(-0.50%)
Jul 20, 2006	3.390	3.410	3.390	3.401	230,836	+0.00(+0.00%)
Jul 19, 2006	3.376	3.404	3.376	3.401	330,829	+0.01(+0.42%)
Jul 18, 2006	3.370	3.404	3.370	3.387	247,501	+0.00(+0.08%)
Jul 17, 2006	3.396	3.401	3.379	3.384	243,246	-0.00(-0.08%)
Jul 14, 2006	3.401	3.404	3.387	3.387	152,472	-0.00(-0.08%)
Jul 13, 2006	3.390	3.407	3.387	3.390	186,867	-0.04(-1.07%)
Jul 12, 2006	3.427	3.435	3.415	3.427	227,999	-0.00(-0.08%)
Jul 11, 2006	3.432	3.432	3.415	3.429	239,700	+0.00(+0.08%)
Jul 10, 2006	3.421	3.429	3.410	3.427	226,935	+0.01(+0.16%)
Jul 07, 2006	3.427	3.427	3.398	3.421	214,525	+0.01(+0.17%)
Jul 06, 2006	3.398	3.424	3.384	3.415	274,804	+0.03(+0.75%)
Jul 05, 2006	3.398	3.427	3.384	3.390	194,313	-0.02(-0.66%)
Jul 03, 2006	3.367	3.412	3.367	3.412	249,629	+0.05(+1.34%)
Jun 30, 2006	3.376	3.387	3.367	3.367	371,252	+0.00(+0.00%)
Jun 29, 2006	3.359	3.379	3.342	3.367	398,910	+0.01(+0.42%)
Jun 28, 2006	3.364	3.379	3.353	3.353	312,036	-0.01(-0.34%)
Jun 27, 2006	3.396	3.404	3.362	3.364	256,720	-0.03(-0.75%)
Jun 26, 2006	3.412	3.415	3.373	3.390	366,997	-0.03(-0.74%)
Jun 23, 2006	3.404	3.429	3.398	3.415	259,557	+0.00(+0.08%)
Jun 22, 2006	3.404	3.432	3.404	3.412	289,342	-0.01(-0.17%)
Jun 21, 2006	3.401	3.424	3.401	3.418	193,604	+0.01(+0.41%)
Jun 20, 2006	3.407	3.424	3.404	3.404	261,685	-0.00(-0.08%)
Jun 19, 2006	3.421	3.424	3.404	3.407	204,951	+0.00(+0.00%)
Jun 16, 2006	3.424	3.424	3.401	3.407	192,186	-0.01(-0.17%)
Jun 15, 2006	3.415	3.429	3.396	3.412	227,999	+0.00(+0.00%)
Jun 14, 2006	3.427	3.427	3.400	3.412	273,741	-0.01(-0.17%)
Jun 13, 2006	3.427	3.435	3.398	3.418	384,017	-0.01(-0.41%)
Jun 12, 2006	3.438	3.438	3.412	3.432	266,294	+0.00(+0.08%)
Jun 09, 2006	3.429	3.441	3.415	3.429	214,525	-0.03(-0.90%)
Jun 08, 2006	3.474	3.474	3.432	3.460	437,205	-0.00(-0.08%)
Jun 07, 2006	3.477	3.477	3.463	3.463	321,255	+0.00(+0.08%)
Jun 06, 2006	3.466	3.469	3.455	3.460	337,566	+0.00(+0.00%)
Jun 05, 2006	3.466	3.483	3.460	3.460	296,789	+0.00(+0.08%)
Jun 02, 2006	3.460	3.466	3.438	3.458	336,857	+0.02(+0.66%)
Jun 01, 2006	3.429	3.455	3.429	3.435	258,493	+0.00(+0.08%)
May 31, 2006	3.424	3.446	3.424	3.432	610,244	+0.00(+0.00%)
May 30, 2006	3.432	3.446	3.429	3.432	542,163	-0.01(-0.16%)
May 26, 2006	3.435	3.452	3.435	3.438	234,381	+0.00(+0.08%)
May 25, 2006	3.429	3.452	3.429	3.435	267,358	+0.00(+0.00%)
May 24, 2006	3.429	3.446	3.429	3.435	516,987	+0.00(+0.08%)
May 23, 2006	3.432	3.441	3.429	3.432	322,319	+0.00(+0.00%)
May 22, 2006	3.427	3.446	3.427	3.432	185,448	-0.00(-0.08%)
May 19, 2006	3.438	3.449	3.435	3.435	203,887	-0.01(-0.33%)
May 18, 2006	3.441	3.446	3.424	3.446	280,832	+0.01(+0.41%)
May 17, 2006	3.460	3.463	3.404	3.432	418,057	-0.02(-0.57%)
May 16, 2006	3.429	3.455	3.429	3.452	384,017	+0.02(+0.66%)
May 15, 2006	3.466	3.466	3.424	3.429	352,459	-0.02(-0.65%)
May 12, 2006	3.458	3.472	3.446	3.452	488,266	-0.01(-0.33%)
May 11, 2006	3.505	3.505	3.463	3.463	339,339	-0.05(-1.52%)
May 10, 2006	3.517	3.522	3.503	3.517	340,403	+0.00(+0.08%)
May 09, 2006	3.511	3.520	3.503	3.514	518,051	+0.00(+0.08%)
May 08, 2006	3.517	3.534	3.508	3.511	230,836	-0.01(-0.40%)
May 05, 2006	3.520	3.534	3.514	3.525	193,249	+0.00(+0.00%)
May 04, 2006	3.522	3.525	3.503	3.525	276,932	+0.01(+0.40%)
May 03, 2006	3.522	3.528	3.497	3.511	711,301	+0.00(+0.00%)
May 02, 2006	3.522	3.528	3.494	3.511	753,851	-0.00(-0.08%)
May 01, 2006	3.491	3.522	3.491	3.514	369,124	+0.01(+0.40%)
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%)