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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.294	3.328	3.286	3.311	538,858	+0.02(+0.60%)
Apr 29, 2008	3.288	3.297	3.277	3.291	271,411	+0.00(+0.00%)
Apr 28, 2008	3.271	3.297	3.271	3.291	186,863	+0.01(+0.26%)
Apr 25, 2008	3.294	3.297	3.277	3.283	200,022	-0.01(-0.43%)
Apr 24, 2008	3.249	3.297	3.243	3.297	266,305	+0.05(+1.39%)
Apr 23, 2008	3.212	3.254	3.212	3.252	269,131	+0.02(+0.70%)
Apr 22, 2008	3.198	3.229	3.198	3.229	247,494	+0.01(+0.44%)
Apr 21, 2008	3.195	3.221	3.192	3.215	230,644	+0.02(+0.53%)
Apr 18, 2008	3.198	3.238	3.198	3.198	410,246	+0.00(+0.09%)
Apr 17, 2008	3.178	3.204	3.173	3.195	429,500	+0.00(+0.12%)
Apr 16, 2008	3.173	3.198	3.173	3.191	414,398	+0.00(+0.05%)
Apr 15, 2008	3.192	3.198	3.170	3.190	298,516	-0.01(-0.26%)
Apr 14, 2008	3.170	3.201	3.170	3.198	250,345	+0.01(+0.18%)
Apr 11, 2008	3.164	3.204	3.164	3.192	483,301	-0.02(-0.61%)
Apr 10, 2008	3.212	3.212	3.190	3.212	163,819	+0.00(+0.09%)
Apr 09, 2008	3.201	3.221	3.190	3.209	253,852	-0.01(-0.44%)
Apr 08, 2008	3.215	3.223	3.209	3.223	379,656	+0.01(+0.18%)
Apr 07, 2008	3.144	3.218	3.144	3.218	464,154	+0.08(+2.52%)
Apr 04, 2008	3.122	3.147	3.119	3.139	214,170	+0.01(+0.36%)
Apr 03, 2008	3.102	3.153	3.102	3.128	566,984	-0.00(-0.09%)
Apr 02, 2008	3.099	3.133	3.091	3.130	502,095	+0.03(+0.82%)
Apr 01, 2008	3.094	3.105	3.051	3.105	529,752	+0.05(+1.66%)
Mar 31, 2008	2.989	3.054	2.989	3.054	290,406	+0.05(+1.59%)
Mar 28, 2008	3.023	3.040	2.998	3.006	488,166	-0.02(-0.65%)
Mar 27, 2008	3.029	3.049	3.026	3.026	335,793	-0.01(-0.28%)
Mar 26, 2008	3.020	3.063	3.009	3.035	738,558	+0.01(+0.47%)
Mar 25, 2008	3.057	3.060	3.018	3.020	461,672	-0.03(-0.93%)
Mar 24, 2008	3.035	3.097	3.035	3.049	477,274	+0.01(+0.46%)
Mar 21, 2008	2.941	3.043	2.941	3.035	649,957	+0.00(+0.00%)
Mar 20, 2008	2.941	3.043	2.941	3.035	649,957	+0.06(+1.89%)
Mar 19, 2008	2.956	2.998	2.950	2.978	421,309	+0.01(+0.38%)
Mar 18, 2008	2.905	2.978	2.905	2.967	412,739	+0.09(+3.04%)
Mar 17, 2008	2.877	2.944	2.877	2.879	490,273	-0.10(-3.31%)
Mar 14, 2008	2.998	3.018	2.956	2.978	408,484	-0.03(-0.85%)
Mar 13, 2008	3.001	3.029	2.981	3.003	272,677	-0.03(-0.84%)
Mar 12, 2008	3.037	3.046	3.023	3.029	178,711	-0.06(-1.83%)
Mar 11, 2008	3.060	3.088	3.035	3.085	223,035	+0.03(+1.02%)
Mar 10, 2008	3.105	3.105	3.046	3.054	267,713	-0.05(-1.63%)
Mar 07, 2008	3.051	3.119	3.051	3.105	207,295	+0.00(+0.09%)
Mar 06, 2008	3.150	3.161	3.085	3.102	249,274	-0.06(-1.87%)
Mar 05, 2008	3.136	3.176	3.136	3.161	137,225	+0.02(+0.54%)
Mar 04, 2008	2.922	3.170	2.922	3.144	253,192	-0.03(-0.89%)
Mar 03, 2008	3.187	3.209	3.170	3.173	212,844	-0.01(-0.44%)
Feb 29, 2008	3.187	3.201	3.164	3.187	233,318	-0.02(-0.62%)
Feb 28, 2008	3.232	3.240	3.192	3.207	310,618	-0.03(-1.04%)
Feb 27, 2008	3.229	3.240	3.198	3.240	312,011	+0.01(+0.17%)
Feb 26, 2008	3.161	3.249	3.161	3.235	453,871	+0.01(+0.44%)
Feb 25, 2008	3.150	3.221	3.136	3.221	375,326	+0.06(+1.96%)
Feb 22, 2008	3.153	3.161	3.133	3.159	153,536	+0.01(+0.45%)
Feb 21, 2008	3.147	3.167	3.142	3.144	239,566	-0.01(-0.27%)
Feb 20, 2008	3.108	3.170	3.102	3.153	396,782	-0.01(-0.45%)
Feb 19, 2008	3.130	3.170	3.122	3.167	294,661	+0.01(+0.27%)
Feb 18, 2008	3.113	3.159	3.074	3.159	0	+0.00(+0.00%)
Feb 15, 2008	3.113	3.159	3.074	3.159	767,900	-0.01(-0.18%)
Feb 14, 2008	3.190	3.209	3.082	3.164	1,235,434	-0.03(-0.97%)
Feb 13, 2008	3.164	3.195	3.164	3.195	330,120	-0.01(-0.18%)
Feb 12, 2008	3.190	3.201	3.170	3.201	354,586	-0.01(-0.26%)
Feb 11, 2008	3.226	3.227	3.195	3.209	311,635	-0.05(-1.39%)
Feb 08, 2008	3.235	3.254	3.223	3.254	356,792	-0.01(-0.35%)
Feb 07, 2008	3.240	3.266	3.235	3.266	637,611	-0.01(-0.26%)
Feb 06, 2008	3.283	3.286	3.232	3.274	306,717	-0.01(-0.34%)
Feb 05, 2008	3.269	3.286	3.269	3.286	235,800	-0.02(-0.60%)
Feb 04, 2008	3.288	3.305	3.280	3.305	283,137	+0.01(+0.17%)
Feb 01, 2008	3.280	3.300	3.276	3.300	445,361	-0.00(-0.09%)
Jan 31, 2008	3.266	3.325	3.266	3.302	385,421	-0.00(-0.09%)
Jan 30, 2008	3.297	3.317	3.263	3.305	520,795	+0.02(+0.60%)
Jan 29, 2008	3.305	3.305	3.263	3.286	346,076	+0.01(+0.17%)
Jan 28, 2008	3.257	3.286	3.246	3.280	330,411	+0.01(+0.35%)
Jan 25, 2008	3.238	3.294	3.229	3.269	393,236	+0.03(+0.78%)
Jan 24, 2008	3.190	3.243	3.164	3.243	355,884	+0.06(+1.95%)
Jan 23, 2008	3.144	3.192	3.125	3.181	492,733	+0.01(+0.27%)
Jan 22, 2008	2.899	3.198	2.899	3.173	595,145	-0.03(-0.88%)
Jan 21, 2008	3.207	3.232	3.153	3.201	0	+0.00(+0.00%)
Jan 18, 2008	3.207	3.232	3.153	3.201	618,399	-0.03(-0.87%)
Jan 17, 2008	3.263	3.269	3.201	3.229	379,762	-0.07(-2.05%)
Jan 16, 2008	3.260	3.297	3.260	3.297	284,261	-0.01(-0.17%)
Jan 15, 2008	3.277	3.302	3.257	3.302	435,131	+0.00(+0.09%)
Jan 14, 2008	3.283	3.308	3.283	3.300	220,907	+0.01(+0.26%)
Jan 11, 2008	3.280	3.297	3.280	3.291	354,232	-0.00(-0.09%)
Jan 10, 2008	3.305	3.305	3.269	3.294	406,002	-0.02(-0.68%)
Jan 09, 2008	3.297	3.339	3.263	3.317	549,609	+0.03(+0.86%)
Jan 08, 2008	3.283	3.300	3.277	3.288	240,055	+0.01(+0.17%)
Jan 07, 2008	3.314	3.322	3.283	3.283	358,487	-0.03(-1.02%)
Jan 04, 2008	3.294	3.317	3.288	3.317	670,169	-0.00(-0.08%)
Jan 03, 2008	3.269	3.319	3.269	3.319	653,858	+0.03(+0.86%)
Jan 02, 2008	3.319	3.339	3.246	3.291	659,893	-0.03(-0.85%)
Jan 01, 2008	3.274	3.319	3.257	3.319	735,551	+0.00(+0.00%)
Dec 31, 2007	3.274	3.319	3.257	3.319	735,551	+0.06(+1.82%)
Dec 28, 2007	3.280	3.286	3.257	3.260	712,978	-0.01(-0.17%)
Dec 27, 2007	3.274	3.297	3.257	3.266	550,155	-0.04(-1.19%)
Dec 26, 2007	3.328	3.345	3.302	3.305	372,670	-0.02(-0.68%)
Dec 24, 2007	3.274	3.328	3.274	3.328	350,686	+0.06(+1.90%)
Dec 21, 2007	3.300	3.305	3.254	3.266	560,601	+0.00(+0.00%)
Dec 20, 2007	3.297	3.297	3.266	3.266	537,908	-0.01(-0.17%)
Dec 19, 2007	3.257	3.291	3.257	3.271	520,533	+0.03(+0.87%)
Dec 18, 2007	3.297	3.314	3.243	3.243	578,685	-0.05(-1.54%)
Dec 17, 2007	3.297	3.311	3.291	3.294	458,835	-0.00(-0.09%)
Dec 14, 2007	3.232	3.311	3.232	3.297	407,420	+0.01(+0.34%)
Dec 13, 2007	3.300	3.305	3.271	3.286	605,634	-0.02(-0.51%)
Dec 12, 2007	3.353	3.356	3.302	3.302	987,524	+0.00(+0.09%)
Dec 11, 2007	3.393	3.393	3.286	3.300	574,430	-0.05(-1.35%)
Dec 10, 2007	3.333	3.356	3.333	3.345	390,400	+0.01(+0.42%)
Dec 07, 2007	3.362	3.362	3.331	3.331	602,443	+0.00(+0.00%)
Dec 06, 2007	3.362	3.364	3.331	3.331	446,779	-0.03(-0.84%)
Dec 05, 2007	3.376	3.376	3.359	3.359	397,137	+0.00(+0.00%)
Dec 04, 2007	3.401	3.401	3.359	3.359	209,560	-0.01(-0.42%)
Dec 03, 2007	3.362	3.390	3.362	3.373	531,880	+0.01(+0.42%)
Nov 30, 2007	3.336	3.376	3.333	3.359	515,923	+0.04(+1.19%)
Nov 29, 2007	3.308	3.336	3.300	3.319	565,495	+0.03(+0.77%)
Nov 28, 2007	3.302	3.314	3.294	3.294	362,742	+0.00(+0.00%)
Nov 27, 2007	3.294	3.314	3.288	3.294	927,599	+0.00(+0.09%)
Nov 26, 2007	3.297	3.305	3.280	3.291	818,386	+0.01(+0.34%)
Nov 23, 2007	3.286	3.286	3.263	3.280	197,859	+0.03(+0.78%)
Nov 21, 2007	3.223	3.286	3.223	3.254	700,667	+0.00(+0.09%)
Nov 20, 2007	3.246	3.269	3.221	3.252	631,519	+0.03(+1.05%)
Nov 19, 2007	3.235	3.252	3.218	3.218	323,383	-0.03(-0.87%)
Nov 16, 2007	3.274	3.277	3.246	3.246	268,067	-0.00(-0.09%)
Nov 15, 2007	3.271	3.297	3.249	3.249	364,164	-0.06(-1.96%)
Nov 14, 2007	3.364	3.364	3.311	3.314	230,836	+0.00(+0.00%)
Nov 13, 2007	3.328	3.328	3.302	3.314	350,686	-0.02(-0.68%)
Nov 12, 2007	3.474	3.474	3.331	3.336	270,195	-0.03(-0.92%)
Nov 09, 2007	3.390	3.390	3.345	3.367	353,168	-0.01(-0.33%)
Nov 08, 2007	3.401	3.401	3.356	3.379	395,009	-0.01(-0.25%)
Nov 07, 2007	3.463	3.466	3.387	3.387	479,401	-0.08(-2.44%)
Nov 06, 2007	3.486	3.489	3.472	3.472	287,215	+0.00(+0.00%)
Nov 05, 2007	3.472	3.489	3.469	3.472	214,879	-0.01(-0.24%)
Nov 02, 2007	3.486	3.500	3.477	3.480	264,521	-0.00(-0.08%)
Nov 01, 2007	3.503	3.505	3.483	3.483	563,793	-0.01(-0.40%)
Oct 31, 2007	3.514	3.522	3.494	3.497	430,823	+0.00(+0.08%)
Oct 30, 2007	3.494	3.497	3.489	3.494	334,730	+0.01(+0.41%)
Oct 29, 2007	3.500	3.508	3.480	3.480	288,988	-0.01(-0.32%)
Oct 26, 2007	3.486	3.503	3.486	3.491	249,629	+0.00(+0.00%)
Oct 25, 2007	3.477	3.494	3.477	3.491	262,394	+0.01(+0.24%)
Oct 24, 2007	3.505	3.505	3.474	3.483	342,885	-0.01(-0.32%)
Oct 23, 2007	3.508	3.534	3.489	3.494	701,727	+0.01(+0.24%)
Oct 22, 2007	3.455	3.497	3.455	3.486	429,404	-0.01(-0.16%)
Oct 19, 2007	3.520	3.522	3.486	3.491	272,677	-0.03(-0.80%)
Oct 18, 2007	3.531	3.531	3.508	3.520	341,821	-0.02(-0.48%)
Oct 17, 2007	3.562	3.562	3.525	3.537	320,901	-0.01(-0.24%)
Oct 16, 2007	3.562	3.562	3.539	3.545	441,815	-0.01(-0.16%)
Oct 15, 2007	3.565	3.568	3.545	3.551	287,924	+0.00(+0.08%)
Oct 12, 2007	3.562	3.570	3.542	3.548	359,905	+0.01(+0.24%)
Oct 11, 2007	3.545	3.579	3.539	3.539	619,817	-0.04(-1.03%)
Oct 10, 2007	3.582	3.582	3.562	3.576	1,014,827	+0.01(+0.16%)
Oct 09, 2007	3.565	3.573	3.556	3.570	881,148	+0.02(+0.64%)
Oct 08, 2007	3.559	3.573	3.548	3.548	509,895	-0.00(-0.08%)
Oct 05, 2007	3.559	3.565	3.548	3.551	495,003	+0.00(+0.00%)
Oct 04, 2007	3.562	3.565	3.551	3.551	338,275	+0.00(+0.08%)
Oct 03, 2007	3.553	3.558	3.545	3.548	1,120,140	+0.01(+0.16%)
Oct 02, 2007	3.562	3.568	3.539	3.542	440,751	-0.01(-0.16%)
Oct 01, 2007	3.528	3.559	3.528	3.548	330,120	+0.01(+0.40%)
Sep 28, 2007	3.582	3.582	3.534	3.534	547,482	-0.03(-0.79%)
Sep 27, 2007	3.613	3.613	3.562	3.562	597,939	-0.02(-0.63%)
Sep 26, 2007	3.618	3.621	3.584	3.584	507,768	-0.02(-0.47%)
Sep 25, 2007	3.593	3.615	3.589	3.601	467,345	-0.00(-0.08%)
Sep 24, 2007	3.590	3.635	3.590	3.604	838,598	-0.01(-0.31%)
Sep 21, 2007	3.599	3.632	3.582	3.615	753,497	+0.03(+0.94%)
Sep 20, 2007	3.579	3.593	3.570	3.582	448,907	+0.01(+0.24%)
Sep 19, 2007	3.562	3.579	3.553	3.573	654,567	+0.04(+1.20%)
Sep 18, 2007	3.438	3.531	3.429	3.531	813,422	+0.11(+3.30%)
Sep 17, 2007	3.494	3.494	3.412	3.418	405,292	-0.06(-1.78%)
Sep 14, 2007	3.489	3.501	3.480	3.480	387,726	+0.01(+0.33%)
Sep 13, 2007	3.494	3.497	3.469	3.469	347,140	+0.01(+0.24%)
Sep 12, 2007	3.491	3.491	3.460	3.460	279,414	-0.05(-1.53%)
Sep 11, 2007	3.491	3.520	3.491	3.514	1,330,410	+0.03(+0.81%)
Sep 10, 2007	3.486	3.489	3.472	3.486	515,569	+0.01(+0.32%)
Sep 07, 2007	3.458	3.483	3.438	3.474	442,879	+0.01(+0.33%)
Sep 06, 2007	3.432	3.463	3.418	3.463	536,135	+0.06(+1.66%)
Sep 05, 2007	3.418	3.427	3.401	3.407	609,180	-0.01(-0.33%)
Sep 04, 2007	3.432	3.432	3.401	3.418	893,913	-0.01(-0.25%)
Aug 31, 2007	3.435	3.438	3.401	3.427	773,708	+0.02(+0.58%)
Aug 30, 2007	3.410	3.421	3.379	3.407	959,512	-0.00(-0.08%)
Aug 29, 2007	3.370	3.410	3.370	3.410	1,342,466	+0.04(+1.26%)
Aug 28, 2007	3.412	3.412	3.353	3.367	812,004	-0.03(-0.91%)
Aug 27, 2007	3.429	3.435	3.398	3.398	534,007	-0.01(-0.41%)
Aug 24, 2007	3.432	3.449	3.407	3.412	986,460	-0.01(-0.33%)
Aug 23, 2007	3.384	3.429	3.384	3.424	653,149	+0.05(+1.34%)
Aug 22, 2007	3.410	3.432	3.356	3.379	1,204,177	-0.01(-0.17%)
Aug 21, 2007	3.370	3.393	3.350	3.384	1,425,794	+0.03(+0.93%)
Aug 20, 2007	3.356	3.356	3.308	3.353	356,714	+0.04(+1.19%)
Aug 17, 2007	3.252	3.328	3.192	3.314	762,007	+0.14(+4.54%)
Aug 16, 2007	3.181	3.204	2.989	3.170	1,456,643	-0.05(-1.40%)
Aug 15, 2007	3.274	3.283	3.215	3.215	876,538	-0.09(-2.81%)
Aug 14, 2007	3.359	3.367	3.305	3.308	441,460	-0.05(-1.43%)
Aug 13, 2007	3.390	3.399	3.356	3.356	811,649	-0.04(-1.08%)
Aug 10, 2007	3.396	3.396	3.359	3.393	732,931	-0.01(-0.25%)
Aug 09, 2007	3.393	3.418	3.390	3.401	308,136	-0.01(-0.41%)
Aug 08, 2007	3.390	3.438	3.390	3.415	418,767	+0.03(+0.75%)
Aug 07, 2007	3.364	3.390	3.345	3.390	718,747	+0.03(+0.92%)
Aug 06, 2007	3.387	3.387	3.342	3.359	490,039	-0.00(-0.08%)
Aug 03, 2007	3.373	3.412	3.362	3.362	240,764	-0.05(-1.49%)
Aug 02, 2007	3.356	3.418	3.356	3.412	528,689	+0.08(+2.28%)
Aug 01, 2007	3.429	3.441	3.286	3.336	1,709,463	-0.10(-2.79%)
Jul 31, 2007	3.438	3.441	3.415	3.432	282,960	+0.02(+0.58%)
Jul 30, 2007	3.381	3.418	3.379	3.412	355,650	-0.01(-0.25%)
Jul 27, 2007	3.398	3.441	3.384	3.421	370,897	+0.02(+0.50%)
Jul 26, 2007	3.446	3.449	3.331	3.404	725,130	-0.08(-2.27%)
Jul 25, 2007	3.539	3.548	3.449	3.483	553,510	-0.07(-1.98%)
Jul 24, 2007	3.593	3.593	3.503	3.553	875,475	-0.05(-1.25%)
Jul 23, 2007	3.582	3.599	3.568	3.599	274,804	+0.03(+0.79%)
Jul 20, 2007	3.562	3.584	3.559	3.570	203,532	-0.00(-0.08%)
Jul 19, 2007	3.576	3.593	3.559	3.573	370,897	+0.01(+0.24%)
Jul 18, 2007	3.621	3.624	3.539	3.565	666,978	-0.05(-1.33%)
Jul 17, 2007	3.655	3.655	3.607	3.613	371,961	-0.03(-0.70%)
Jul 16, 2007	3.669	3.669	3.638	3.638	277,641	-0.01(-0.23%)
Jul 13, 2007	3.663	3.675	3.638	3.647	399,619	-0.01(-0.23%)
Jul 12, 2007	3.649	3.655	3.627	3.655	537,553	-0.02(-0.54%)
Jul 11, 2007	3.725	3.734	3.669	3.675	803,139	-0.03(-0.84%)
Jul 10, 2007	3.790	3.807	3.700	3.706	786,119	-0.10(-2.59%)
Jul 09, 2007	3.802	3.824	3.788	3.804	262,748	+0.00(+0.00%)
Jul 06, 2007	3.802	3.807	3.790	3.804	286,151	+0.02(+0.45%)
Jul 05, 2007	3.813	3.813	3.785	3.788	266,294	-0.03(-0.74%)
Jul 03, 2007	3.816	3.819	3.804	3.816	150,699	+0.02(+0.52%)
Jul 02, 2007	3.790	3.819	3.785	3.796	328,347	-0.00(-0.07%)
Jun 29, 2007	3.785	3.802	3.782	3.799	256,366	+0.03(+0.82%)
Jun 28, 2007	3.728	3.771	3.728	3.768	423,022	+0.04(+1.06%)
Jun 27, 2007	3.711	3.734	3.706	3.728	359,551	+0.02(+0.46%)
Jun 26, 2007	3.748	3.756	3.697	3.711	324,801	-0.04(-0.98%)
Jun 25, 2007	3.709	3.748	3.709	3.748	384,372	+0.01(+0.38%)
Jun 22, 2007	3.759	3.762	3.717	3.734	437,914	-0.03(-0.68%)
Jun 21, 2007	3.773	3.778	3.748	3.759	382,599	-0.01(-0.37%)
Jun 20, 2007	3.793	3.802	3.751	3.773	461,672	-0.03(-0.67%)
Jun 19, 2007	3.785	3.799	3.776	3.799	585,777	+0.02(+0.45%)
Jun 18, 2007	3.779	3.793	3.765	3.782	282,960	+0.00(+0.07%)
Jun 15, 2007	3.771	3.796	3.765	3.779	326,219	+0.00(+0.07%)
Jun 14, 2007	3.748	3.788	3.748	3.776	404,938	+0.03(+0.83%)
Jun 13, 2007	3.734	3.756	3.728	3.745	368,415	-0.01(-0.23%)
Jun 12, 2007	3.765	3.768	3.731	3.754	426,213	-0.02(-0.60%)
Jun 11, 2007	3.802	3.802	3.762	3.776	291,825	-0.01(-0.37%)
Jun 08, 2007	3.810	3.810	3.782	3.790	499,258	-0.01(-0.37%)
Jun 07, 2007	3.838	3.858	3.796	3.804	585,423	-0.06(-1.46%)
Jun 06, 2007	3.878	3.883	3.847	3.861	392,527	-0.02(-0.44%)
Jun 05, 2007	3.861	3.881	3.861	3.878	328,347	+0.02(+0.51%)
Jun 04, 2007	3.852	3.889	3.852	3.858	719,811	+0.00(+0.00%)
Jun 01, 2007	3.847	3.864	3.844	3.858	290,406	-0.00(-0.07%)
May 31, 2007	3.850	3.864	3.847	3.861	377,989	+0.00(+0.07%)
May 30, 2007	3.852	3.864	3.850	3.858	248,565	+0.00(+0.00%)
May 29, 2007	3.852	3.866	3.850	3.858	274,804	+0.01(+0.15%)
May 25, 2007	3.813	3.852	3.813	3.852	324,801	+0.02(+0.59%)
May 24, 2007	3.847	3.855	3.810	3.830	334,375	-0.02(-0.44%)
May 23, 2007	3.844	3.861	3.824	3.847	539,326	-0.00(-0.07%)
May 22, 2007	3.855	3.869	3.841	3.850	519,115	-0.01(-0.36%)
May 21, 2007	3.864	3.869	3.847	3.864	382,953	-0.01(-0.15%)
May 18, 2007	3.864	3.872	3.855	3.869	288,633	-0.00(-0.07%)
May 17, 2007	3.872	3.875	3.858	3.872	347,140	+0.00(+0.00%)
May 16, 2007	3.864	3.872	3.858	3.872	388,272	+0.01(+0.29%)
May 15, 2007	3.864	3.869	3.847	3.861	479,401	+0.00(+0.00%)
May 14, 2007	3.855	3.869	3.850	3.861	370,897	-0.00(-0.07%)
May 11, 2007	3.852	3.864	3.847	3.864	454,580	-0.01(-0.22%)
May 10, 2007	3.878	3.878	3.861	3.872	358,487	-0.01(-0.15%)
May 09, 2007	3.858	3.878	3.858	3.878	403,874	+0.01(+0.22%)
May 08, 2007	3.864	3.871	3.852	3.869	519,469	+0.00(+0.00%)
May 07, 2007	3.878	3.881	3.861	3.869	483,656	-0.00(-0.07%)
May 04, 2007	3.861	3.872	3.861	3.872	369,124	+0.01(+0.15%)
May 03, 2007	3.852	3.869	3.852	3.866	323,383	+0.01(+0.22%)
May 02, 2007	3.841	3.861	3.841	3.858	351,041	+0.02(+0.51%)