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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.871	3.871	3.840	3.849	360,324	-0.02(-0.51%)
Apr 27, 2007	3.869	3.871	3.857	3.869	219,173	+0.00(+0.00%)
Apr 26, 2007	3.854	3.871	3.854	3.869	341,173	+0.01(+0.22%)
Apr 25, 2007	3.869	3.880	3.854	3.860	380,894	-0.01(-0.29%)
Apr 24, 2007	3.869	3.877	3.863	3.871	345,074	+0.00(+0.00%)
Apr 23, 2007	3.871	3.874	3.860	3.871	417,777	+0.00(+0.00%)
Apr 20, 2007	3.852	3.874	3.852	3.871	338,690	+0.01(+0.29%)
Apr 19, 2007	3.826	3.860	3.821	3.860	555,027	+0.02(+0.51%)
Apr 18, 2007	3.846	3.857	3.835	3.840	322,022	-0.01(-0.37%)
Apr 17, 2007	3.863	3.869	3.846	3.854	338,690	-0.01(-0.29%)
Apr 16, 2007	3.871	3.886	3.857	3.866	292,231	-0.01(-0.15%)
Apr 13, 2007	3.874	3.877	3.863	3.871	317,057	+0.00(+0.00%)
Apr 12, 2007	3.883	3.883	3.852	3.871	427,353	-0.03(-0.72%)
Apr 11, 2007	3.888	3.902	3.886	3.900	477,359	+0.01(+0.36%)
Apr 10, 2007	3.888	3.891	3.874	3.886	288,330	+0.01(+0.15%)
Apr 09, 2007	3.874	3.886	3.866	3.880	400,400	+0.01(+0.22%)
Apr 05, 2007	3.877	3.880	3.863	3.871	365,289	-0.00(-0.07%)
Apr 04, 2007	3.866	3.874	3.857	3.874	307,481	+0.01(+0.29%)
Apr 03, 2007	3.857	3.866	3.849	3.863	310,673	+0.01(+0.15%)
Apr 02, 2007	3.838	3.857	3.835	3.857	322,022	+0.02(+0.44%)
Mar 30, 2007	3.854	3.854	3.832	3.840	297,196	-0.01(-0.22%)
Mar 29, 2007	3.852	3.860	3.835	3.849	255,702	+0.01(+0.15%)
Mar 28, 2007	3.832	3.843	3.826	3.843	330,888	+0.02(+0.59%)
Mar 27, 2007	3.818	3.846	3.809	3.821	346,493	+0.01(+0.15%)
Mar 26, 2007	3.826	3.832	3.801	3.815	303,935	-0.00(-0.07%)
Mar 23, 2007	3.815	3.821	3.798	3.818	489,417	+0.01(+0.22%)
Mar 22, 2007	3.790	3.818	3.782	3.809	340,109	+0.03(+0.67%)
Mar 21, 2007	3.784	3.792	3.773	3.784	327,342	+0.01(+0.15%)
Mar 20, 2007	3.756	3.778	3.750	3.778	307,836	+0.03(+0.90%)
Mar 19, 2007	3.736	3.745	3.722	3.745	315,283	+0.02(+0.61%)
Mar 16, 2007	3.725	3.736	3.722	3.722	144,342	-0.00(-0.08%)
Mar 15, 2007	3.742	3.747	3.714	3.725	263,859	-0.01(-0.23%)
Mar 14, 2007	3.773	3.776	3.697	3.733	584,108	-0.03(-0.75%)
Mar 13, 2007	3.812	3.804	3.756	3.761	405,719	-0.05(-1.33%)
Mar 12, 2007	3.801	3.815	3.787	3.812	367,417	+0.01(+0.37%)
Mar 09, 2007	3.807	3.829	3.795	3.798	365,998	-0.00(-0.07%)
Mar 08, 2007	3.750	3.801	3.749	3.801	482,324	+0.05(+1.35%)
Mar 07, 2007	3.708	3.753	3.708	3.750	329,824	+0.04(+1.06%)
Mar 06, 2007	3.691	3.722	3.688	3.711	546,161	+0.03(+0.77%)
Mar 05, 2007	3.468	3.719	3.468	3.683	764,625	-0.04(-1.06%)
Mar 02, 2007	3.829	3.829	3.722	3.722	546,870	-0.08(-2.08%)
Mar 01, 2007	3.815	3.815	3.778	3.801	418,132	-0.01(-0.15%)
Feb 28, 2007	3.832	3.832	3.784	3.807	378,766	-0.01(-0.15%)
Feb 27, 2007	3.863	3.863	3.781	3.812	498,283	-0.05(-1.17%)
Feb 26, 2007	3.846	3.857	3.840	3.857	402,620	+0.01(+0.29%)
Feb 23, 2007	3.807	3.846	3.804	3.846	372,028	+0.03(+0.89%)
Feb 22, 2007	3.809	3.835	3.804	3.812	500,056	-0.00(-0.07%)
Feb 21, 2007	3.823	3.840	3.807	3.815	498,992	-0.01(-0.15%)
Feb 20, 2007	3.832	3.846	3.821	3.821	334,080	-0.01(-0.15%)
Feb 16, 2007	3.846	3.854	3.826	3.826	311,382	-0.01(-0.22%)
Feb 15, 2007	3.835	3.843	3.829	3.835	400,754	+0.01(+0.22%)
Feb 14, 2007	3.854	3.863	3.826	3.826	564,603	-0.02(-0.59%)
Feb 13, 2007	3.857	3.857	3.840	3.849	440,120	-0.02(-0.58%)
Feb 12, 2007	3.871	3.888	3.863	3.871	899,924	-0.01(-0.29%)
Feb 09, 2007	3.888	3.897	3.863	3.883	575,242	-0.01(-0.15%)
Feb 08, 2007	3.891	3.894	3.877	3.888	432,673	+0.01(+0.15%)
Feb 07, 2007	3.911	3.919	3.883	3.883	546,161	-0.03(-0.65%)
Feb 06, 2007	3.925	3.933	3.894	3.908	501,475	-0.01(-0.36%)
Feb 05, 2007	3.902	3.928	3.902	3.922	452,178	+0.01(+0.14%)
Feb 02, 2007	3.891	3.917	3.871	3.917	609,643	+0.03(+0.80%)
Feb 01, 2007	3.883	3.900	3.866	3.886	575,597	+0.02(+0.44%)
Jan 31, 2007	3.849	3.869	3.838	3.869	743,346	+0.03(+0.88%)
Jan 30, 2007	3.846	3.854	3.826	3.835	514,952	-0.00(-0.07%)
Jan 29, 2007	3.838	3.854	3.823	3.838	516,725	+0.01(+0.37%)
Jan 26, 2007	3.792	3.823	3.792	3.823	494,382	+0.02(+0.59%)
Jan 25, 2007	3.823	3.838	3.792	3.801	589,783	-0.02(-0.59%)
Jan 24, 2007	3.826	3.835	3.809	3.823	467,783	+0.01(+0.15%)
Jan 23, 2007	3.798	3.835	3.795	3.818	467,428	+0.01(+0.37%)
Jan 22, 2007	3.809	3.829	3.801	3.804	389,405	-0.01(-0.15%)
Jan 19, 2007	3.801	3.809	3.790	3.809	372,028	+0.03(+0.67%)
Jan 18, 2007	3.773	3.787	3.764	3.784	344,010	+0.03(+0.68%)
Jan 17, 2007	3.778	3.790	3.756	3.759	598,294	-0.01(-0.30%)
Jan 16, 2007	3.770	3.784	3.756	3.770	404,655	-0.01(-0.15%)
Jan 12, 2007	3.764	3.778	3.761	3.776	440,830	+0.01(+0.37%)
Jan 11, 2007	3.770	3.773	3.753	3.761	363,161	-0.01(-0.22%)
Jan 10, 2007	3.756	3.770	3.748	3.770	373,091	+0.01(+0.38%)
Jan 09, 2007	3.747	3.761	3.736	3.756	429,481	+0.01(+0.23%)
Jan 08, 2007	3.722	3.747	3.708	3.747	300,388	+0.03(+0.91%)
Jan 05, 2007	3.728	3.730	3.705	3.714	257,830	-0.01(-0.38%)
Jan 04, 2007	3.714	3.728	3.705	3.728	426,289	+0.01(+0.38%)
Jan 03, 2007	3.719	3.722	3.666	3.714	612,126	+0.00(+0.00%)
Dec 29, 2006	3.736	3.736	3.708	3.714	512,469	-0.01(-0.38%)
Dec 28, 2006	3.733	3.745	3.716	3.728	473,457	-0.00(-0.08%)
Dec 27, 2006	3.730	3.736	3.711	3.730	539,777	-0.00(-0.08%)
Dec 26, 2006	3.733	3.742	3.725	3.733	465,655	+0.00(+0.00%)
Dec 22, 2006	3.733	3.733	3.719	3.733	377,347	+0.01(+0.30%)
Dec 21, 2006	3.733	3.736	3.714	3.722	418,487	-0.01(-0.15%)
Dec 20, 2006	3.733	3.733	3.719	3.728	419,196	+0.00(+0.08%)
Dec 19, 2006	3.725	3.728	3.702	3.725	583,399	+0.01(+0.30%)
Dec 18, 2006	3.705	3.716	3.697	3.714	495,800	+0.01(+0.30%)
Dec 15, 2006	3.699	3.711	3.694	3.702	490,481	+0.01(+0.15%)
Dec 14, 2006	3.714	3.714	3.685	3.697	494,736	-0.01(-0.30%)
Dec 13, 2006	3.705	3.716	3.691	3.708	500,056	+0.01(+0.15%)
Dec 12, 2006	3.716	3.716	3.691	3.702	255,702	-0.01(-0.23%)
Dec 11, 2006	3.694	3.711	3.691	3.711	413,522	+0.02(+0.46%)
Dec 08, 2006	3.697	3.697	3.680	3.694	453,242	-0.01(-0.38%)
Dec 07, 2006	3.694	3.708	3.691	3.708	449,341	+0.01(+0.38%)
Dec 06, 2006	3.694	3.697	3.680	3.694	415,649	+0.01(+0.23%)
Dec 05, 2006	3.694	3.694	3.674	3.685	527,010	+0.00(+0.08%)
Dec 04, 2006	3.688	3.688	3.668	3.683	545,806	+0.00(+0.00%)
Dec 01, 2006	3.685	3.691	3.654	3.683	1,245,885	+0.03(+0.77%)
Nov 30, 2006	3.640	3.657	3.632	3.654	506,440	+0.02(+0.47%)
Nov 29, 2006	3.623	3.637	3.620	3.637	796,544	+0.01(+0.39%)
Nov 28, 2006	3.629	3.640	3.615	3.623	437,638	-0.01(-0.39%)
Nov 27, 2006	3.637	3.637	3.620	3.637	244,353	-0.00(-0.08%)
Nov 24, 2006	3.623	3.640	3.620	3.640	260,667	+0.02(+0.47%)
Nov 22, 2006	3.623	3.632	3.612	3.623	351,812	+0.01(+0.16%)
Nov 21, 2006	3.637	3.646	3.618	3.618	368,836	-0.02(-0.54%)
Nov 20, 2006	3.618	3.643	3.618	3.637	633,050	+0.02(+0.47%)
Nov 17, 2006	3.623	3.649	3.612	3.620	786,614	+0.00(+0.08%)
Nov 16, 2006	3.615	3.626	3.612	3.618	372,028	+0.00(+0.00%)
Nov 15, 2006	3.620	3.626	3.612	3.618	413,522	+0.00(+0.08%)
Nov 14, 2006	3.618	3.626	3.609	3.615	367,062	+0.00(+0.00%)
Nov 13, 2006	3.618	3.626	3.604	3.615	401,818	-0.00(-0.08%)
Nov 10, 2006	3.640	3.640	3.609	3.618	462,818	-0.03(-0.77%)
Nov 09, 2006	3.640	3.649	3.637	3.646	384,795	+0.01(+0.15%)
Nov 08, 2006	3.651	3.651	3.629	3.640	301,452	-0.00(-0.08%)
Nov 07, 2006	3.651	3.654	3.640	3.643	329,824	+0.01(+0.16%)
Nov 06, 2006	3.637	3.646	3.632	3.637	162,075	+0.01(+0.39%)
Nov 03, 2006	3.635	3.637	3.623	3.623	364,935	-0.00(-0.08%)
Nov 02, 2006	3.651	3.651	3.612	3.626	575,597	-0.02(-0.54%)
Nov 01, 2006	3.663	3.674	3.646	3.646	449,341	-0.01(-0.15%)
Oct 31, 2006	3.654	3.663	3.640	3.651	466,364	+0.01(+0.23%)
Oct 30, 2006	3.651	3.660	3.640	3.643	324,150	+0.01(+0.16%)
Oct 27, 2006	3.649	3.661	3.637	3.637	525,591	-0.00(-0.08%)
Oct 26, 2006	3.660	3.663	3.640	3.640	438,347	-0.01(-0.23%)
Oct 25, 2006	3.657	3.660	3.649	3.649	661,067	-0.00(-0.08%)
Oct 24, 2006	3.657	3.657	3.643	3.651	1,048,700	+0.01(+0.15%)
Oct 23, 2006	3.620	3.657	3.620	3.646	372,028	+0.01(+0.15%)
Oct 20, 2006	3.637	3.651	3.637	3.640	334,435	-0.01(-0.31%)
Oct 19, 2006	3.632	3.651	3.632	3.651	331,597	+0.02(+0.54%)
Oct 18, 2006	3.623	3.646	3.615	3.632	456,789	-0.01(-0.16%)
Oct 17, 2006	3.635	3.654	3.635	3.637	418,841	+0.00(+0.00%)
Oct 16, 2006	3.651	3.651	3.626	3.637	323,795	+0.01(+0.16%)
Oct 13, 2006	3.623	3.643	3.623	3.632	609,643	+0.01(+0.23%)
Oct 12, 2006	3.637	3.637	3.618	3.623	664,614	-0.03(-0.70%)
Oct 11, 2006	3.666	3.666	3.626	3.649	547,225	-0.01(-0.31%)
Oct 10, 2006	3.666	3.666	3.651	3.660	244,353	+0.01(+0.15%)
Oct 09, 2006	3.643	3.663	3.634	3.654	241,871	+0.01(+0.39%)
Oct 06, 2006	3.629	3.649	3.629	3.640	329,469	+0.01(+0.39%)
Oct 05, 2006	3.626	3.643	3.620	3.626	453,597	-0.00(-0.08%)
Oct 04, 2006	3.649	3.649	3.626	3.629	506,795	+0.00(+0.00%)
Oct 03, 2006	3.654	3.657	3.623	3.629	528,074	-0.02(-0.62%)
Oct 02, 2006	3.649	3.654	3.632	3.651	247,545	+0.03(+0.70%)
Sep 29, 2006	3.637	3.651	3.616	3.626	454,306	+0.00(+0.08%)
Sep 28, 2006	3.637	3.643	3.615	3.623	533,748	-0.01(-0.16%)
Sep 27, 2006	3.629	3.643	3.620	3.629	491,899	+0.02(+0.55%)
Sep 26, 2006	3.615	3.623	3.598	3.609	409,266	+0.01(+0.23%)
Sep 25, 2006	3.615	3.615	3.589	3.601	363,161	-0.01(-0.16%)
Sep 22, 2006	3.618	3.620	3.604	3.606	268,824	+0.00(+0.08%)
Sep 21, 2006	3.589	3.615	3.588	3.604	355,714	+0.01(+0.24%)
Sep 20, 2006	3.578	3.595	3.578	3.595	367,062	+0.01(+0.39%)
Sep 19, 2006	3.595	3.595	3.581	3.581	270,598	-0.01(-0.16%)
Sep 18, 2006	3.576	3.589	3.563	3.587	381,248	+0.02(+0.55%)
Sep 15, 2006	3.567	3.573	3.556	3.567	311,028	+0.01(+0.40%)
Sep 14, 2006	3.558	3.567	3.547	3.553	392,952	+0.01(+0.16%)
Sep 13, 2006	3.547	3.556	3.536	3.547	370,609	-0.02(-0.47%)
Sep 12, 2006	3.553	3.567	3.542	3.564	381,603	+0.01(+0.32%)
Sep 11, 2006	3.550	3.558	3.540	3.553	384,086	+0.01(+0.16%)
Sep 08, 2006	3.544	3.550	3.527	3.547	239,388	+0.03(+0.72%)
Sep 07, 2006	3.542	3.542	3.513	3.522	320,958	-0.01(-0.16%)
Sep 06, 2006	3.547	3.553	3.527	3.527	479,841	-0.02(-0.56%)
Sep 05, 2006	3.550	3.553	3.533	3.547	356,778	+0.01(+0.40%)
Sep 01, 2006	3.513	3.547	3.513	3.533	250,383	+0.01(+0.40%)
Aug 31, 2006	3.522	3.533	3.513	3.519	356,778	+0.00(+0.08%)
Aug 30, 2006	3.522	3.525	3.508	3.516	275,208	+0.01(+0.16%)
Aug 29, 2006	3.519	3.527	3.502	3.510	342,592	+0.00(+0.08%)
Aug 28, 2006	3.502	3.519	3.502	3.508	400,045	+0.00(+0.08%)
Aug 25, 2006	3.508	3.510	3.499	3.505	335,144	+0.01(+0.16%)
Aug 24, 2006	3.508	3.510	3.496	3.499	316,347	+0.01(+0.16%)
Aug 23, 2006	3.510	3.510	3.491	3.494	264,569	-0.01(-0.24%)
Aug 22, 2006	3.505	3.510	3.496	3.502	467,783	+0.01(+0.24%)
Aug 21, 2006	3.508	3.508	3.494	3.494	376,993	+0.00(+0.08%)
Aug 18, 2006	3.505	3.508	3.491	3.491	158,883	-0.00(-0.08%)
Aug 17, 2006	3.505	3.510	3.482	3.494	285,848	-0.00(-0.08%)
Aug 16, 2006	3.491	3.505	3.481	3.496	313,510	+0.02(+0.49%)
Aug 15, 2006	3.479	3.494	3.468	3.479	445,795	+0.01(+0.41%)
Aug 14, 2006	3.482	3.485	3.454	3.465	282,656	+0.00(+0.08%)
Aug 11, 2006	3.474	3.479	3.460	3.463	197,894	-0.00(-0.08%)
Aug 10, 2006	3.477	3.477	3.454	3.465	270,243	-0.03(-0.73%)
Aug 09, 2006	3.494	3.502	3.479	3.491	515,306	+0.01(+0.16%)
Aug 08, 2006	3.474	3.494	3.474	3.485	317,766	+0.01(+0.32%)
Aug 07, 2006	3.477	3.494	3.468	3.474	500,056	+0.01(+0.16%)
Aug 04, 2006	3.474	3.479	3.460	3.468	287,621	+0.02(+0.49%)
Aug 03, 2006	3.465	3.468	3.446	3.451	379,475	+0.00(+0.08%)
Aug 02, 2006	3.457	3.463	3.446	3.448	278,045	-0.01(-0.16%)
Aug 01, 2006	3.451	3.463	3.443	3.454	327,342	+0.01(+0.25%)
Jul 31, 2006	3.465	3.465	3.434	3.446	331,243	-0.01(-0.24%)
Jul 28, 2006	3.443	3.460	3.426	3.454	324,504	+0.02(+0.57%)
Jul 27, 2006	3.440	3.451	3.415	3.434	298,970	+0.01(+0.16%)
Jul 26, 2006	3.429	3.437	3.415	3.429	393,661	+0.01(+0.16%)
Jul 25, 2006	3.403	3.423	3.401	3.423	292,231	+0.01(+0.33%)
Jul 24, 2006	3.395	3.420	3.378	3.412	357,132	+0.03(+0.83%)
Jul 21, 2006	3.372	3.398	3.372	3.384	425,580	-0.02(-0.50%)
Jul 20, 2006	3.389	3.409	3.389	3.401	230,877	+0.00(+0.00%)
Jul 19, 2006	3.375	3.403	3.375	3.401	330,888	+0.01(+0.42%)
Jul 18, 2006	3.370	3.403	3.370	3.386	247,545	+0.00(+0.08%)
Jul 17, 2006	3.395	3.401	3.378	3.384	243,290	-0.00(-0.08%)
Jul 14, 2006	3.401	3.403	3.386	3.386	152,499	-0.00(-0.08%)
Jul 13, 2006	3.389	3.406	3.386	3.389	186,900	-0.04(-1.07%)
Jul 12, 2006	3.426	3.434	3.415	3.426	228,040	-0.00(-0.08%)
Jul 11, 2006	3.432	3.432	3.415	3.429	239,743	+0.00(+0.08%)
Jul 10, 2006	3.420	3.429	3.409	3.426	226,976	+0.01(+0.16%)
Jul 07, 2006	3.426	3.426	3.398	3.420	214,563	+0.01(+0.17%)
Jul 06, 2006	3.398	3.423	3.384	3.415	274,853	+0.03(+0.75%)
Jul 05, 2006	3.398	3.426	3.384	3.389	194,348	-0.02(-0.66%)
Jul 03, 2006	3.367	3.412	3.367	3.412	249,673	+0.05(+1.34%)
Jun 30, 2006	3.375	3.386	3.367	3.367	371,318	+0.00(+0.00%)
Jun 29, 2006	3.358	3.378	3.341	3.367	398,981	+0.01(+0.42%)
Jun 28, 2006	3.364	3.378	3.353	3.353	312,092	-0.01(-0.34%)
Jun 27, 2006	3.395	3.403	3.361	3.364	256,766	-0.03(-0.75%)
Jun 26, 2006	3.412	3.415	3.372	3.389	367,062	-0.03(-0.74%)
Jun 23, 2006	3.403	3.429	3.398	3.415	259,603	+0.00(+0.08%)
Jun 22, 2006	3.403	3.432	3.403	3.412	289,394	-0.01(-0.17%)
Jun 21, 2006	3.401	3.423	3.401	3.417	193,638	+0.01(+0.41%)
Jun 20, 2006	3.406	3.423	3.403	3.403	261,731	-0.00(-0.08%)
Jun 19, 2006	3.420	3.423	3.403	3.406	204,987	+0.00(+0.00%)
Jun 16, 2006	3.423	3.423	3.401	3.406	192,220	-0.01(-0.17%)
Jun 15, 2006	3.415	3.429	3.395	3.412	228,040	+0.00(+0.00%)
Jun 14, 2006	3.426	3.426	3.400	3.412	273,789	-0.01(-0.17%)
Jun 13, 2006	3.426	3.434	3.398	3.417	384,086	-0.01(-0.41%)
Jun 12, 2006	3.437	3.437	3.412	3.432	266,342	+0.00(+0.08%)
Jun 09, 2006	3.429	3.440	3.415	3.429	214,563	-0.03(-0.90%)
Jun 08, 2006	3.474	3.474	3.432	3.460	437,283	-0.00(-0.08%)
Jun 07, 2006	3.477	3.477	3.463	3.463	321,313	+0.00(+0.08%)
Jun 06, 2006	3.465	3.468	3.454	3.460	337,626	+0.00(+0.00%)
Jun 05, 2006	3.465	3.482	3.460	3.460	296,842	+0.00(+0.08%)
Jun 02, 2006	3.460	3.465	3.437	3.457	336,917	+0.02(+0.66%)
Jun 01, 2006	3.429	3.454	3.429	3.434	258,539	+0.00(+0.08%)
May 31, 2006	3.423	3.446	3.423	3.432	610,352	+0.00(+0.00%)
May 30, 2006	3.432	3.446	3.429	3.432	542,260	-0.01(-0.16%)
May 26, 2006	3.434	3.451	3.434	3.437	234,423	+0.00(+0.08%)
May 25, 2006	3.429	3.451	3.429	3.434	267,406	+0.00(+0.00%)
May 24, 2006	3.429	3.446	3.429	3.434	517,079	+0.00(+0.08%)
May 23, 2006	3.432	3.440	3.429	3.432	322,376	+0.00(+0.00%)
May 22, 2006	3.426	3.446	3.426	3.432	185,482	-0.00(-0.08%)
May 19, 2006	3.437	3.448	3.434	3.434	203,923	-0.01(-0.33%)
May 18, 2006	3.440	3.446	3.423	3.446	280,882	+0.01(+0.41%)
May 17, 2006	3.460	3.463	3.403	3.432	418,132	-0.02(-0.57%)
May 16, 2006	3.429	3.454	3.429	3.451	384,086	+0.02(+0.66%)
May 15, 2006	3.465	3.465	3.423	3.429	352,522	-0.02(-0.65%)
May 12, 2006	3.457	3.471	3.446	3.451	488,353	-0.01(-0.33%)
May 11, 2006	3.505	3.505	3.463	3.463	339,400	-0.05(-1.52%)
May 10, 2006	3.516	3.522	3.502	3.516	340,464	+0.00(+0.08%)
May 09, 2006	3.510	3.519	3.502	3.513	518,143	+0.00(+0.08%)
May 08, 2006	3.516	3.533	3.508	3.510	230,877	-0.01(-0.40%)
May 05, 2006	3.519	3.533	3.513	3.525	193,284	+0.00(+0.00%)
May 04, 2006	3.522	3.525	3.502	3.525	276,981	+0.01(+0.40%)
May 03, 2006	3.522	3.527	3.496	3.510	711,428	+0.00(+0.00%)
May 02, 2006	3.522	3.527	3.494	3.510	753,986	-0.00(-0.08%)