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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.341	2.341	2.174	2.265	1,201,393	+0.10(+4.83%)
Sep 29, 2008	2.397	2.397	1.435	2.160	970,075	-0.25(-10.51%)
Sep 26, 2008	2.397	2.451	2.375	2.414	0	-0.08(-3.17%)
Sep 25, 2008	2.456	2.499	2.451	2.493	424,348	+0.03(+1.03%)
Sep 24, 2008	2.465	2.504	2.448	2.468	464,537	-0.02(-0.79%)
Sep 23, 2008	2.544	2.544	2.468	2.487	418,462	-0.04(-1.56%)
Sep 22, 2008	2.552	2.578	2.513	2.527	730,640	-0.02(-0.78%)
Sep 19, 2008	2.502	2.772	2.482	2.547	0	+0.27(+12.03%)
Sep 18, 2008	2.290	2.454	2.118	2.273	1,516,770	+0.05(+2.03%)
Sep 17, 2008	2.372	2.397	2.188	2.228	1,832,079	-0.24(-9.71%)
Sep 16, 2008	2.507	2.530	2.456	2.468	1,411,617	-0.12(-4.79%)
Sep 15, 2008	2.595	2.676	2.583	2.592	807,539	-0.17(-6.13%)
Sep 12, 2008	2.767	2.775	2.744	2.761	457,438	-0.03(-0.91%)
Sep 11, 2008	2.820	2.820	2.769	2.786	421,703	-0.06(-2.27%)
Sep 10, 2008	2.848	2.860	2.820	2.851	489,393	-0.02(-0.59%)
Sep 09, 2008	2.848	2.876	2.846	2.868	519,959	+0.01(+0.20%)
Sep 08, 2008	2.879	2.882	2.851	2.862	328,893	+0.01(+0.40%)
Sep 05, 2008	2.860	2.868	2.829	2.851	0	-0.02(-0.79%)
Sep 04, 2008	2.877	2.879	2.862	2.874	778,782	-0.00(-0.10%)
Sep 03, 2008	2.874	2.891	2.865	2.877	316,348	-0.01(-0.20%)
Sep 02, 2008	2.882	2.899	2.868	2.882	348,583	+0.02(+0.79%)
Aug 29, 2008	2.860	2.868	2.843	2.860	329,776	+0.01(+0.30%)
Aug 28, 2008	2.843	2.862	2.834	2.851	301,434	+0.01(+0.50%)
Aug 27, 2008	2.829	2.840	2.826	2.837	273,159	-0.00(-0.10%)
Aug 26, 2008	2.817	2.840	2.817	2.840	393,080	+0.02(+0.70%)
Aug 25, 2008	2.815	2.837	2.812	2.820	540,897	-0.02(-0.60%)
Aug 22, 2008	2.843	2.846	2.815	2.837	801,600	+0.01(+0.20%)
Aug 21, 2008	2.840	2.851	2.812	2.831	316,575	-0.01(-0.20%)
Aug 20, 2008	2.846	2.857	2.823	2.837	755,050	-0.02(-0.59%)
Aug 19, 2008	2.862	2.871	2.834	2.854	505,761	-0.02(-0.59%)
Aug 18, 2008	2.879	2.879	2.868	2.871	408,395	-0.00(-0.10%)
Aug 15, 2008	2.868	2.879	2.865	2.874	0	+0.00(+0.10%)
Aug 14, 2008	2.868	2.884	2.862	2.871	150,717	-0.00(-0.10%)
Aug 13, 2008	2.888	2.894	2.863	2.874	247,487	-0.04(-1.45%)
Aug 12, 2008	2.922	2.922	2.896	2.916	358,551	-0.00(-0.10%)
Aug 11, 2008	2.910	2.919	2.896	2.919	212,823	+0.00(+0.00%)
Aug 08, 2008	2.885	2.919	2.868	2.919	326,556	+0.05(+1.77%)
Aug 07, 2008	2.899	2.902	2.851	2.868	284,119	-0.03(-0.88%)
Aug 06, 2008	2.925	2.925	2.874	2.894	528,015	-0.02(-0.58%)
Aug 05, 2008	2.927	2.927	2.899	2.910	340,644	-0.02(-0.77%)
Aug 04, 2008	2.944	2.944	2.910	2.933	210,599	-0.01(-0.29%)
Aug 01, 2008	2.939	2.944	2.905	2.941	190,686	+0.02(+0.58%)
Jul 31, 2008	2.925	2.930	2.902	2.925	487,202	+0.01(+0.39%)
Jul 30, 2008	2.705	2.939	2.705	2.913	309,986	+0.00(+0.10%)
Jul 29, 2008	2.908	2.922	2.882	2.910	606,109	-0.00(-0.10%)
Jul 28, 2008	2.936	2.953	2.899	2.913	262,688	-0.03(-0.86%)
Jul 25, 2008	2.956	3.020	2.925	2.939	387,216	-0.01(-0.48%)
Jul 24, 2008	3.001	3.001	2.947	2.953	252,097	-0.04(-1.23%)
Jul 23, 2008	3.003	3.003	2.970	2.989	303,022	+0.02(+0.66%)
Jul 22, 2008	2.913	2.970	2.902	2.970	677,913	+0.03(+1.15%)
Jul 21, 2008	2.910	2.956	2.910	2.936	484,645	+0.00(+0.10%)
Jul 18, 2008	2.956	2.956	2.922	2.933	341,871	-0.01(-0.19%)
Jul 17, 2008	2.953	2.970	2.896	2.939	698,674	-0.01(-0.48%)
Jul 16, 2008	2.896	2.953	2.851	2.953	730,832	+0.08(+2.65%)
Jul 15, 2008	2.862	2.891	2.815	2.877	1,278,509	-0.02(-0.68%)
Jul 14, 2008	2.944	2.953	2.894	2.896	434,127	-0.05(-1.63%)
Jul 11, 2008	2.978	2.978	2.941	2.944	418,777	-0.07(-2.34%)
Jul 10, 2008	3.003	3.023	3.003	3.015	245,150	-0.01(-0.47%)
Jul 09, 2008	3.023	3.043	3.023	3.029	327,425	+0.01(+0.19%)
Jul 08, 2008	3.012	3.043	2.995	3.023	484,847	-0.01(-0.28%)
Jul 07, 2008	3.029	3.043	3.012	3.032	406,012	-0.01(-0.37%)
Jul 04, 2008	3.068	3.068	3.035	3.043	301,824	+0.00(+0.00%)
Jul 03, 2008	3.068	3.068	3.035	3.043	301,824	-0.03(-1.10%)
Jul 02, 2008	3.088	3.099	3.077	3.077	220,347	-0.02(-0.64%)
Jul 01, 2008	3.080	3.113	3.080	3.097	304,256	-0.02(-0.54%)
Jun 30, 2008	3.111	3.114	3.088	3.113	216,223	-0.01(-0.18%)
Jun 27, 2008	3.128	3.130	3.108	3.119	275,014	-0.03(-0.90%)
Jun 26, 2008	3.167	3.181	3.144	3.147	187,239	-0.04(-1.33%)
Jun 25, 2008	3.198	3.204	3.187	3.190	213,138	-0.01(-0.35%)
Jun 24, 2008	3.198	3.204	3.173	3.201	298,037	-0.00(-0.09%)
Jun 23, 2008	3.215	3.218	3.192	3.204	236,757	+0.00(+0.09%)
Jun 20, 2008	3.215	3.215	3.187	3.201	566,917	-0.01(-0.35%)
Jun 19, 2008	3.207	3.223	3.207	3.212	145,969	-0.01(-0.35%)
Jun 18, 2008	3.215	3.229	3.215	3.223	304,171	+0.00(+0.00%)
Jun 17, 2008	3.238	3.254	3.221	3.223	172,442	-0.02(-0.52%)
Jun 16, 2008	3.226	3.240	3.223	3.240	130,661	+0.00(+0.09%)
Jun 13, 2008	3.223	3.243	3.221	3.238	206,085	+0.01(+0.35%)
Jun 12, 2008	3.235	3.246	3.218	3.226	363,834	-0.02(-0.61%)
Jun 11, 2008	3.277	3.280	3.232	3.246	552,432	-0.03(-0.86%)
Jun 10, 2008	3.277	3.297	3.274	3.274	569,863	-0.03(-0.77%)
Jun 09, 2008	3.294	3.300	3.280	3.300	287,796	+0.02(+0.69%)
Jun 06, 2008	3.280	3.294	3.277	3.277	328,645	-0.02(-0.60%)
Jun 05, 2008	3.277	3.300	3.274	3.297	288,630	+0.02(+0.60%)
Jun 04, 2008	3.288	3.302	3.274	3.277	563,888	-0.02(-0.68%)
Jun 03, 2008	3.288	3.302	3.283	3.300	292,952	+0.01(+0.43%)
Jun 02, 2008	3.300	3.308	3.286	3.286	409,271	-0.03(-0.77%)
May 30, 2008	3.325	3.325	3.302	3.311	286,761	+0.01(+0.17%)
May 29, 2008	3.302	3.319	3.302	3.305	367,181	+0.00(+0.09%)
May 28, 2008	3.288	3.314	3.288	3.302	357,051	+0.01(+0.26%)
May 27, 2008	3.274	3.305	3.271	3.294	462,938	+0.03(+0.95%)
May 26, 2008	3.269	3.274	3.257	3.263	0	+0.00(+0.00%)
May 23, 2008	3.269	3.274	3.257	3.263	363,075	-0.02(-0.52%)
May 22, 2008	3.291	3.291	3.277	3.280	236,364	-0.01(-0.17%)
May 21, 2008	3.300	3.300	3.286	3.286	212,457	-0.01(-0.17%)
May 20, 2008	3.308	3.308	3.280	3.291	340,719	-0.01(-0.43%)
May 19, 2008	3.319	3.335	3.302	3.305	269,032	-0.02(-0.59%)
May 16, 2008	3.311	3.331	3.308	3.325	190,597	+0.00(+0.08%)
May 15, 2008	3.300	3.322	3.288	3.322	274,822	+0.01(+0.43%)
May 14, 2008	3.271	3.311	3.271	3.308	225,063	+0.03(+0.77%)
May 13, 2008	3.314	3.318	3.277	3.283	311,139	-0.05(-1.44%)
May 12, 2008	3.328	3.336	3.319	3.331	369,844	-0.01(-0.17%)
May 09, 2008	3.317	3.336	3.317	3.336	112,233	+0.01(+0.17%)
May 08, 2008	3.325	3.336	3.317	3.331	393,573	+0.00(+0.08%)
May 07, 2008	3.317	3.328	3.317	3.328	474,465	+0.01(+0.17%)
May 06, 2008	3.286	3.339	3.286	3.322	531,451	+0.02(+0.60%)
May 05, 2008	3.305	3.317	3.294	3.302	575,842	-0.00(-0.09%)
May 02, 2008	3.302	3.328	3.302	3.305	463,257	+0.01(+0.26%)
May 01, 2008	3.322	3.322	3.297	3.297	247,381	-0.01(-0.43%)
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%)