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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.340	2.340	2.174	2.264	1,201,607	+0.10(+4.83%)
Sep 29, 2008	2.397	2.397	1.435	2.160	970,248	-0.25(-10.51%)
Sep 26, 2008	2.397	2.450	2.374	2.414	0	-0.08(-3.17%)
Sep 25, 2008	2.456	2.498	2.450	2.493	424,424	+0.03(+1.03%)
Sep 24, 2008	2.464	2.504	2.447	2.467	464,620	-0.02(-0.79%)
Sep 23, 2008	2.543	2.543	2.467	2.487	418,536	-0.04(-1.56%)
Sep 22, 2008	2.552	2.577	2.512	2.526	730,770	-0.02(-0.78%)
Sep 19, 2008	2.501	2.772	2.481	2.546	0	+0.27(+12.03%)
Sep 18, 2008	2.290	2.453	2.118	2.273	1,517,040	+0.05(+2.03%)
Sep 17, 2008	2.371	2.397	2.188	2.228	1,832,406	-0.24(-9.71%)
Sep 16, 2008	2.507	2.529	2.456	2.467	1,411,869	-0.12(-4.79%)
Sep 15, 2008	2.594	2.676	2.583	2.591	807,683	-0.17(-6.13%)
Sep 12, 2008	2.766	2.775	2.744	2.760	457,519	-0.03(-0.91%)
Sep 11, 2008	2.820	2.820	2.769	2.786	421,778	-0.06(-2.28%)
Sep 10, 2008	2.848	2.859	2.820	2.851	489,481	-0.02(-0.59%)
Sep 09, 2008	2.848	2.876	2.845	2.868	520,051	+0.01(+0.20%)
Sep 08, 2008	2.879	2.882	2.851	2.862	328,952	+0.01(+0.40%)
Sep 05, 2008	2.859	2.868	2.828	2.851	0	-0.02(-0.78%)
Sep 04, 2008	2.876	2.879	2.862	2.873	778,921	-0.00(-0.10%)
Sep 03, 2008	2.873	2.890	2.865	2.876	316,404	-0.01(-0.20%)
Sep 02, 2008	2.882	2.899	2.868	2.882	348,645	+0.02(+0.79%)
Aug 29, 2008	2.859	2.868	2.842	2.859	329,835	+0.01(+0.30%)
Aug 28, 2008	2.842	2.862	2.834	2.851	301,488	+0.01(+0.50%)
Aug 27, 2008	2.828	2.839	2.825	2.837	273,208	-0.00(-0.10%)
Aug 26, 2008	2.817	2.839	2.817	2.839	393,150	+0.02(+0.70%)
Aug 25, 2008	2.814	2.837	2.811	2.820	540,993	-0.02(-0.60%)
Aug 22, 2008	2.842	2.845	2.814	2.837	801,743	+0.01(+0.20%)
Aug 21, 2008	2.839	2.851	2.811	2.831	316,631	-0.01(-0.20%)
Aug 20, 2008	2.845	2.856	2.822	2.837	755,184	-0.02(-0.59%)
Aug 19, 2008	2.862	2.870	2.834	2.854	505,851	-0.02(-0.59%)
Aug 18, 2008	2.879	2.879	2.868	2.870	408,468	-0.00(-0.10%)
Aug 15, 2008	2.868	2.879	2.865	2.873	0	+0.00(+0.10%)
Aug 14, 2008	2.868	2.884	2.862	2.870	150,744	-0.00(-0.10%)
Aug 13, 2008	2.887	2.893	2.863	2.873	247,531	-0.04(-1.45%)
Aug 12, 2008	2.921	2.921	2.896	2.916	358,615	-0.00(-0.10%)
Aug 11, 2008	2.910	2.918	2.896	2.918	212,861	+0.00(+0.00%)
Aug 08, 2008	2.885	2.918	2.868	2.918	326,615	+0.05(+1.77%)
Aug 07, 2008	2.899	2.901	2.851	2.868	284,170	-0.03(-0.88%)
Aug 06, 2008	2.924	2.924	2.873	2.893	528,109	-0.02(-0.58%)
Aug 05, 2008	2.927	2.927	2.899	2.910	340,705	-0.02(-0.77%)
Aug 04, 2008	2.944	2.944	2.910	2.932	210,637	-0.01(-0.29%)
Aug 01, 2008	2.938	2.944	2.904	2.941	190,720	+0.02(+0.58%)
Jul 31, 2008	2.924	2.930	2.901	2.924	487,289	+0.01(+0.39%)
Jul 30, 2008	2.704	2.938	2.704	2.913	310,042	+0.00(+0.10%)
Jul 29, 2008	2.907	2.921	2.882	2.910	606,217	-0.00(-0.10%)
Jul 28, 2008	2.935	2.952	2.899	2.913	262,735	-0.03(-0.86%)
Jul 25, 2008	2.955	3.020	2.924	2.938	387,285	-0.01(-0.48%)
Jul 24, 2008	3.000	3.000	2.947	2.952	252,142	-0.04(-1.23%)
Jul 23, 2008	3.003	3.003	2.969	2.989	303,076	+0.02(+0.66%)
Jul 22, 2008	2.913	2.969	2.901	2.969	678,034	+0.03(+1.15%)
Jul 21, 2008	2.910	2.955	2.910	2.935	484,732	+0.00(+0.10%)
Jul 18, 2008	2.955	2.955	2.921	2.932	341,932	-0.01(-0.19%)
Jul 17, 2008	2.952	2.969	2.896	2.938	698,799	-0.01(-0.48%)
Jul 16, 2008	2.896	2.952	2.851	2.952	730,962	+0.08(+2.65%)
Jul 15, 2008	2.862	2.890	2.814	2.876	1,278,737	-0.02(-0.68%)
Jul 14, 2008	2.944	2.952	2.893	2.896	434,205	-0.05(-1.63%)
Jul 11, 2008	2.978	2.978	2.941	2.944	418,852	-0.07(-2.34%)
Jul 10, 2008	3.003	3.023	3.003	3.014	245,194	-0.01(-0.47%)
Jul 09, 2008	3.023	3.042	3.023	3.028	327,483	+0.01(+0.19%)
Jul 08, 2008	3.011	3.042	2.994	3.023	484,934	-0.01(-0.28%)
Jul 07, 2008	3.028	3.042	3.011	3.031	406,085	-0.01(-0.37%)
Jul 04, 2008	3.068	3.068	3.034	3.042	301,878	+0.00(+0.00%)
Jul 03, 2008	3.068	3.068	3.034	3.042	301,878	-0.03(-1.10%)
Jul 02, 2008	3.088	3.099	3.076	3.076	220,386	-0.02(-0.64%)
Jul 01, 2008	3.079	3.113	3.079	3.096	304,311	-0.02(-0.54%)
Jun 30, 2008	3.110	3.113	3.088	3.113	216,262	-0.01(-0.18%)
Jun 27, 2008	3.127	3.130	3.107	3.119	275,063	-0.03(-0.90%)
Jun 26, 2008	3.167	3.181	3.144	3.147	187,273	-0.04(-1.33%)
Jun 25, 2008	3.198	3.203	3.186	3.189	213,176	-0.01(-0.35%)
Jun 24, 2008	3.198	3.203	3.172	3.200	298,090	-0.00(-0.09%)
Jun 23, 2008	3.214	3.217	3.192	3.203	236,799	+0.00(+0.09%)
Jun 20, 2008	3.214	3.214	3.186	3.200	567,018	-0.01(-0.35%)
Jun 19, 2008	3.206	3.223	3.206	3.212	145,995	-0.01(-0.35%)
Jun 18, 2008	3.214	3.229	3.214	3.223	304,225	+0.00(+0.00%)
Jun 17, 2008	3.237	3.254	3.220	3.223	172,473	-0.02(-0.52%)
Jun 16, 2008	3.226	3.240	3.223	3.240	130,685	+0.00(+0.09%)
Jun 13, 2008	3.223	3.243	3.220	3.237	206,122	+0.01(+0.35%)
Jun 12, 2008	3.234	3.245	3.217	3.226	363,899	-0.02(-0.61%)
Jun 11, 2008	3.276	3.279	3.231	3.245	552,530	-0.03(-0.86%)
Jun 10, 2008	3.276	3.296	3.274	3.274	569,965	-0.03(-0.77%)
Jun 09, 2008	3.293	3.299	3.279	3.299	287,848	+0.02(+0.69%)
Jun 06, 2008	3.279	3.293	3.276	3.276	328,703	-0.02(-0.60%)
Jun 05, 2008	3.276	3.299	3.274	3.296	288,681	+0.02(+0.60%)
Jun 04, 2008	3.288	3.302	3.274	3.276	563,989	-0.02(-0.68%)
Jun 03, 2008	3.288	3.302	3.282	3.299	293,004	+0.01(+0.43%)
Jun 02, 2008	3.299	3.307	3.285	3.285	409,344	-0.03(-0.77%)
May 30, 2008	3.324	3.324	3.302	3.310	286,812	+0.01(+0.17%)
May 29, 2008	3.302	3.319	3.302	3.305	367,247	+0.00(+0.09%)
May 28, 2008	3.288	3.313	3.288	3.302	357,114	+0.01(+0.26%)
May 27, 2008	3.274	3.305	3.271	3.293	463,020	+0.03(+0.95%)
May 26, 2008	3.268	3.274	3.257	3.262	0	+0.00(+0.00%)
May 23, 2008	3.268	3.274	3.257	3.262	363,140	-0.02(-0.52%)
May 22, 2008	3.291	3.291	3.276	3.279	236,406	-0.01(-0.17%)
May 21, 2008	3.299	3.299	3.285	3.285	212,495	-0.01(-0.17%)
May 20, 2008	3.307	3.307	3.279	3.291	340,779	-0.01(-0.43%)
May 19, 2008	3.319	3.335	3.302	3.305	269,080	-0.02(-0.59%)
May 16, 2008	3.310	3.330	3.307	3.324	190,631	+0.00(+0.08%)
May 15, 2008	3.299	3.322	3.288	3.322	274,871	+0.01(+0.43%)
May 14, 2008	3.271	3.310	3.271	3.307	225,103	+0.03(+0.77%)
May 13, 2008	3.313	3.318	3.276	3.282	311,194	-0.05(-1.44%)
May 12, 2008	3.327	3.336	3.319	3.330	369,910	-0.01(-0.17%)
May 09, 2008	3.316	3.336	3.316	3.336	112,253	+0.01(+0.17%)
May 08, 2008	3.324	3.336	3.316	3.330	393,643	+0.00(+0.08%)
May 07, 2008	3.316	3.327	3.316	3.327	474,550	+0.01(+0.17%)
May 06, 2008	3.285	3.338	3.285	3.322	531,546	+0.02(+0.60%)
May 05, 2008	3.305	3.316	3.293	3.302	575,944	-0.00(-0.09%)
May 02, 2008	3.302	3.327	3.302	3.305	463,339	+0.01(+0.26%)
May 01, 2008	3.322	3.322	3.296	3.296	247,425	-0.01(-0.43%)
Apr 30, 2008	3.293	3.327	3.285	3.310	538,954	+0.02(+0.60%)
Apr 29, 2008	3.288	3.296	3.276	3.291	271,459	+0.00(+0.00%)
Apr 28, 2008	3.271	3.296	3.271	3.291	186,897	+0.01(+0.26%)
Apr 25, 2008	3.293	3.296	3.276	3.282	200,058	-0.01(-0.43%)
Apr 24, 2008	3.248	3.296	3.243	3.296	266,352	+0.05(+1.39%)
Apr 23, 2008	3.212	3.254	3.212	3.251	269,179	+0.02(+0.70%)
Apr 22, 2008	3.198	3.229	3.198	3.229	247,538	+0.01(+0.44%)
Apr 21, 2008	3.195	3.220	3.192	3.214	230,685	+0.02(+0.53%)
Apr 18, 2008	3.198	3.237	3.198	3.198	410,319	+0.00(+0.09%)
Apr 17, 2008	3.178	3.203	3.172	3.195	429,577	+0.00(+0.12%)
Apr 16, 2008	3.172	3.198	3.172	3.191	414,472	+0.00(+0.05%)
Apr 15, 2008	3.192	3.198	3.169	3.189	298,569	-0.01(-0.26%)
Apr 14, 2008	3.169	3.200	3.169	3.198	250,390	+0.01(+0.18%)
Apr 11, 2008	3.164	3.203	3.164	3.192	483,388	-0.02(-0.61%)
Apr 10, 2008	3.212	3.212	3.189	3.212	163,848	+0.00(+0.09%)
Apr 09, 2008	3.200	3.220	3.189	3.209	253,897	-0.01(-0.44%)
Apr 08, 2008	3.214	3.223	3.209	3.223	379,723	+0.01(+0.17%)
Apr 07, 2008	3.144	3.217	3.144	3.217	464,237	+0.08(+2.52%)
Apr 04, 2008	3.121	3.147	3.119	3.138	214,208	+0.01(+0.36%)
Apr 03, 2008	3.102	3.152	3.102	3.127	567,085	-0.00(-0.09%)
Apr 02, 2008	3.099	3.133	3.090	3.130	502,184	+0.03(+0.82%)
Apr 01, 2008	3.093	3.104	3.051	3.104	529,847	+0.05(+1.66%)
Mar 31, 2008	2.989	3.054	2.989	3.054	290,458	+0.05(+1.59%)
Mar 28, 2008	3.023	3.040	2.997	3.006	488,253	-0.02(-0.65%)
Mar 27, 2008	3.028	3.048	3.026	3.026	335,853	-0.01(-0.28%)
Mar 26, 2008	3.020	3.062	3.009	3.034	738,690	+0.01(+0.47%)
Mar 25, 2008	3.057	3.059	3.017	3.020	461,754	-0.03(-0.92%)
Mar 24, 2008	3.034	3.096	3.034	3.048	477,359	+0.01(+0.46%)
Mar 21, 2008	2.941	3.042	2.941	3.034	650,073	+0.00(+0.00%)
Mar 20, 2008	2.941	3.042	2.941	3.034	650,073	+0.06(+1.89%)
Mar 19, 2008	2.955	2.997	2.949	2.978	421,384	+0.01(+0.38%)
Mar 18, 2008	2.904	2.978	2.904	2.966	412,812	+0.09(+3.04%)
Mar 17, 2008	2.876	2.944	2.876	2.879	490,360	-0.10(-3.31%)
Mar 14, 2008	2.997	3.017	2.955	2.978	408,556	-0.03(-0.85%)
Mar 13, 2008	3.000	3.028	2.980	3.003	272,725	-0.03(-0.84%)
Mar 12, 2008	3.037	3.045	3.023	3.028	178,743	-0.06(-1.83%)
Mar 11, 2008	3.059	3.088	3.034	3.085	223,074	+0.03(+1.02%)
Mar 10, 2008	3.104	3.104	3.045	3.054	267,760	-0.05(-1.64%)
Mar 07, 2008	3.051	3.119	3.051	3.104	207,332	+0.00(+0.09%)
Mar 06, 2008	3.150	3.161	3.085	3.102	249,319	-0.06(-1.87%)
Mar 05, 2008	3.135	3.175	3.135	3.161	137,249	+0.02(+0.54%)
Mar 04, 2008	2.921	3.169	2.921	3.144	253,237	-0.03(-0.89%)
Mar 03, 2008	3.186	3.209	3.169	3.172	212,882	-0.01(-0.44%)
Feb 29, 2008	3.186	3.200	3.164	3.186	233,359	-0.02(-0.62%)
Feb 28, 2008	3.231	3.240	3.192	3.206	310,673	-0.03(-1.04%)
Feb 27, 2008	3.229	3.240	3.198	3.240	312,067	+0.01(+0.17%)
Feb 26, 2008	3.161	3.248	3.161	3.234	453,952	+0.01(+0.44%)
Feb 25, 2008	3.150	3.220	3.135	3.220	375,393	+0.06(+1.96%)
Feb 22, 2008	3.152	3.161	3.133	3.158	153,563	+0.01(+0.45%)
Feb 21, 2008	3.147	3.167	3.141	3.144	239,608	-0.01(-0.27%)
Feb 20, 2008	3.107	3.169	3.102	3.152	396,853	-0.01(-0.45%)
Feb 19, 2008	3.130	3.169	3.121	3.167	294,714	+0.01(+0.27%)
Feb 18, 2008	3.113	3.158	3.073	3.158	0	+0.00(+0.00%)
Feb 15, 2008	3.113	3.158	3.073	3.158	768,037	-0.01(-0.18%)
Feb 14, 2008	3.189	3.209	3.082	3.164	1,235,654	-0.03(-0.97%)
Feb 13, 2008	3.164	3.195	3.164	3.195	330,179	-0.01(-0.18%)
Feb 12, 2008	3.189	3.200	3.169	3.200	354,650	-0.01(-0.26%)
Feb 11, 2008	3.226	3.226	3.195	3.209	311,691	-0.05(-1.39%)
Feb 08, 2008	3.234	3.254	3.223	3.254	356,856	-0.01(-0.35%)
Feb 07, 2008	3.240	3.265	3.234	3.265	637,724	-0.01(-0.26%)
Feb 06, 2008	3.282	3.285	3.231	3.274	306,772	-0.01(-0.34%)
Feb 05, 2008	3.268	3.285	3.268	3.285	235,842	-0.02(-0.60%)
Feb 04, 2008	3.288	3.305	3.279	3.305	283,188	+0.01(+0.17%)
Feb 01, 2008	3.279	3.299	3.275	3.299	445,440	-0.00(-0.09%)
Jan 31, 2008	3.265	3.324	3.265	3.302	385,490	-0.00(-0.09%)
Jan 30, 2008	3.296	3.316	3.262	3.305	520,888	+0.02(+0.60%)
Jan 29, 2008	3.305	3.305	3.262	3.285	346,138	+0.01(+0.17%)
Jan 28, 2008	3.257	3.285	3.245	3.279	330,470	+0.01(+0.35%)
Jan 25, 2008	3.237	3.293	3.229	3.268	393,307	+0.03(+0.78%)
Jan 24, 2008	3.189	3.243	3.164	3.243	355,948	+0.06(+1.95%)
Jan 23, 2008	3.144	3.192	3.124	3.181	492,821	+0.01(+0.27%)
Jan 22, 2008	2.899	3.198	2.899	3.172	595,251	-0.03(-0.88%)
Jan 21, 2008	3.206	3.231	3.152	3.200	0	+0.00(+0.00%)
Jan 18, 2008	3.206	3.231	3.152	3.200	618,509	-0.03(-0.87%)
Jan 17, 2008	3.262	3.268	3.200	3.229	379,830	-0.07(-2.05%)
Jan 16, 2008	3.260	3.296	3.260	3.296	284,312	-0.01(-0.17%)
Jan 15, 2008	3.276	3.302	3.257	3.302	435,208	+0.00(+0.09%)
Jan 14, 2008	3.282	3.307	3.282	3.299	220,947	+0.01(+0.26%)
Jan 11, 2008	3.279	3.296	3.279	3.291	354,295	-0.00(-0.09%)
Jan 10, 2008	3.305	3.305	3.268	3.293	406,074	-0.02(-0.68%)
Jan 09, 2008	3.296	3.338	3.262	3.316	549,707	+0.03(+0.86%)
Jan 08, 2008	3.282	3.299	3.276	3.288	240,098	+0.01(+0.17%)
Jan 07, 2008	3.313	3.322	3.282	3.282	358,551	-0.03(-1.02%)
Jan 04, 2008	3.293	3.316	3.288	3.316	670,288	-0.00(-0.08%)
Jan 03, 2008	3.268	3.319	3.268	3.319	653,974	+0.03(+0.86%)
Jan 02, 2008	3.319	3.338	3.245	3.291	660,011	-0.03(-0.85%)
Jan 01, 2008	3.274	3.319	3.257	3.319	735,682	+0.00(+0.00%)
Dec 31, 2007	3.274	3.319	3.257	3.319	735,682	+0.06(+1.82%)
Dec 28, 2007	3.279	3.285	3.257	3.260	713,105	-0.01(-0.17%)
Dec 27, 2007	3.274	3.296	3.257	3.265	550,253	-0.04(-1.19%)
Dec 26, 2007	3.327	3.344	3.302	3.305	372,737	-0.02(-0.68%)
Dec 24, 2007	3.274	3.327	3.274	3.327	350,749	+0.06(+1.90%)
Dec 21, 2007	3.299	3.305	3.254	3.265	560,701	+0.00(+0.00%)
Dec 20, 2007	3.296	3.296	3.265	3.265	538,004	-0.01(-0.17%)
Dec 19, 2007	3.257	3.291	3.257	3.271	520,626	+0.03(+0.87%)
Dec 18, 2007	3.296	3.313	3.243	3.243	578,789	-0.05(-1.54%)
Dec 17, 2007	3.296	3.310	3.291	3.293	458,917	-0.00(-0.09%)
Dec 14, 2007	3.231	3.310	3.231	3.296	407,493	+0.01(+0.34%)
Dec 13, 2007	3.299	3.305	3.271	3.285	605,742	-0.02(-0.51%)
Dec 12, 2007	3.353	3.355	3.302	3.302	987,700	+0.00(+0.09%)
Dec 11, 2007	3.392	3.392	3.285	3.299	574,533	-0.05(-1.35%)
Dec 10, 2007	3.333	3.355	3.333	3.344	390,469	+0.01(+0.42%)
Dec 07, 2007	3.361	3.361	3.330	3.330	602,550	+0.00(+0.00%)
Dec 06, 2007	3.361	3.364	3.330	3.330	446,859	-0.03(-0.84%)
Dec 05, 2007	3.375	3.375	3.358	3.358	397,208	+0.00(+0.00%)
Dec 04, 2007	3.401	3.401	3.358	3.358	209,598	-0.01(-0.42%)
Dec 03, 2007	3.361	3.389	3.361	3.372	531,975	+0.01(+0.42%)
Nov 30, 2007	3.336	3.375	3.333	3.358	516,015	+0.04(+1.19%)
Nov 29, 2007	3.307	3.336	3.299	3.319	565,596	+0.03(+0.77%)
Nov 28, 2007	3.302	3.313	3.293	3.293	362,807	+0.00(+0.00%)
Nov 27, 2007	3.293	3.313	3.288	3.293	927,764	+0.00(+0.09%)
Nov 26, 2007	3.296	3.305	3.279	3.291	818,532	+0.01(+0.34%)
Nov 23, 2007	3.285	3.285	3.262	3.279	197,894	+0.03(+0.78%)
Nov 21, 2007	3.223	3.285	3.223	3.254	700,792	+0.00(+0.09%)
Nov 20, 2007	3.245	3.268	3.220	3.251	631,631	+0.03(+1.05%)
Nov 19, 2007	3.234	3.251	3.217	3.217	323,440	-0.03(-0.87%)
Nov 16, 2007	3.274	3.276	3.245	3.245	268,115	-0.00(-0.09%)
Nov 15, 2007	3.271	3.296	3.248	3.248	364,229	-0.06(-1.96%)
Nov 14, 2007	3.364	3.364	3.310	3.313	230,877	+0.00(+0.00%)
Nov 13, 2007	3.327	3.327	3.302	3.313	350,749	-0.02(-0.68%)
Nov 12, 2007	3.474	3.474	3.330	3.336	270,243	-0.03(-0.92%)
Nov 09, 2007	3.389	3.389	3.344	3.367	353,231	-0.01(-0.33%)
Nov 08, 2007	3.401	3.401	3.355	3.378	395,080	-0.01(-0.25%)
Nov 07, 2007	3.463	3.465	3.386	3.386	479,487	-0.08(-2.44%)
Nov 06, 2007	3.485	3.488	3.471	3.471	287,266	+0.00(+0.00%)
Nov 05, 2007	3.471	3.488	3.468	3.471	214,917	-0.01(-0.24%)
Nov 02, 2007	3.485	3.499	3.477	3.479	264,569	-0.00(-0.08%)
Nov 01, 2007	3.502	3.505	3.482	3.482	563,893	-0.01(-0.40%)
Oct 31, 2007	3.513	3.522	3.494	3.496	430,899	+0.00(+0.08%)
Oct 30, 2007	3.494	3.496	3.488	3.494	334,789	+0.01(+0.40%)
Oct 29, 2007	3.499	3.508	3.479	3.479	289,039	-0.01(-0.32%)
Oct 26, 2007	3.485	3.502	3.485	3.491	249,673	+0.00(+0.00%)
Oct 25, 2007	3.477	3.494	3.477	3.491	262,441	+0.01(+0.24%)
Oct 24, 2007	3.505	3.505	3.474	3.482	342,946	-0.01(-0.32%)
Oct 23, 2007	3.508	3.533	3.488	3.494	701,852	+0.01(+0.24%)
Oct 22, 2007	3.454	3.496	3.454	3.485	429,481	-0.01(-0.16%)
Oct 19, 2007	3.519	3.522	3.485	3.491	272,725	-0.03(-0.80%)
Oct 18, 2007	3.530	3.530	3.508	3.519	341,882	-0.02(-0.48%)
Oct 17, 2007	3.561	3.561	3.525	3.536	320,958	-0.01(-0.24%)
Oct 16, 2007	3.561	3.561	3.539	3.544	441,894	-0.01(-0.16%)
Oct 15, 2007	3.564	3.567	3.544	3.550	287,975	+0.00(+0.08%)
Oct 12, 2007	3.561	3.570	3.542	3.547	359,969	+0.01(+0.24%)
Oct 11, 2007	3.544	3.578	3.539	3.539	619,928	-0.04(-1.03%)
Oct 10, 2007	3.581	3.581	3.561	3.575	1,015,008	+0.01(+0.16%)
Oct 09, 2007	3.564	3.573	3.556	3.570	881,305	+0.02(+0.64%)
Oct 08, 2007	3.558	3.573	3.547	3.547	509,986	-0.00(-0.08%)
Oct 05, 2007	3.558	3.564	3.547	3.550	495,091	+0.00(+0.00%)
Oct 04, 2007	3.561	3.564	3.550	3.550	338,336	+0.00(+0.08%)
Oct 03, 2007	3.553	3.558	3.544	3.547	1,120,339	+0.01(+0.16%)
Oct 02, 2007	3.561	3.567	3.539	3.542	440,830	-0.01(-0.16%)