W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.64	12.86	12.52	12.60	331,280	-0.04(-0.29%)
Dec 30, 2004	12.97	13.09	12.60	12.64	404,597	-0.23(-1.80%)
Dec 29, 2004	13.06	13.36	12.69	12.87	1,044,482	-0.09(-0.71%)
Dec 28, 2004	12.60	13.14	12.60	12.97	731,990	+0.39(+3.09%)
Dec 27, 2004	12.75	13.01	12.47	12.58	794,510	-0.17(-1.31%)
Dec 23, 2004	12.77	13.03	12.61	12.74	885,321	+0.06(+0.51%)
Dec 22, 2004	12.62	12.76	12.32	12.68	1,014,248	+0.15(+1.18%)
Dec 21, 2004	12.46	12.73	12.35	12.53	585,679	+0.07(+0.59%)
Dec 20, 2004	12.49	13.20	12.39	12.46	798,937	-0.06(-0.44%)
Dec 17, 2004	12.86	12.87	12.50	12.51	605,979	-0.36(-2.81%)
Dec 16, 2004	12.97	13.20	12.77	12.87	1,789,970	+0.04(+0.29%)
Dec 15, 2004	12.27	12.87	12.27	12.84	1,764,487	+0.60(+4.92%)
Dec 14, 2004	12.56	12.83	12.09	12.23	1,663,743	-0.23(-1.86%)
Dec 13, 2004	12.22	12.60	11.92	12.47	789,651	+0.22(+1.82%)
Dec 10, 2004	11.95	12.56	11.92	12.24	950,972	+0.23(+1.93%)
Dec 09, 2004	12.13	12.22	11.98	12.01	979,802	-0.12(-0.99%)
Dec 08, 2004	12.07	12.49	11.95	12.13	1,055,280	+0.24(+2.03%)
Dec 07, 2004	12.24	12.66	11.88	11.89	1,218,652	-0.63(-5.03%)
Dec 06, 2004	12.67	12.83	12.50	12.52	755,206	-0.21(-1.67%)
Dec 03, 2004	12.53	12.85	12.35	12.73	959,934	+0.19(+1.55%)
Dec 02, 2004	12.71	13.15	12.09	12.54	1,577,899	-0.26(-2.03%)
Dec 01, 2004	12.53	13.25	12.39	12.80	1,651,757	+0.20(+1.62%)
Nov 30, 2004	12.30	12.69	11.99	12.60	1,920,193	+0.37(+3.03%)
Nov 29, 2004	11.85	12.32	11.34	12.22	2,737,271	+0.00(+0.00%)
Nov 26, 2004	12.72	12.84	12.10	12.22	904,001	-0.58(-4.55%)
Nov 24, 2004	12.31	13.09	12.31	12.81	1,339,373	+0.51(+4.14%)
Nov 23, 2004	12.22	12.66	11.97	12.30	1,478,018	+0.08(+0.68%)
Nov 22, 2004	11.21	12.22	11.11	12.22	1,784,679	+0.36(+3.05%)
Nov 19, 2004	11.76	12.78	11.72	11.85	1,966,840	+0.00(+0.00%)
Nov 18, 2004	11.92	12.12	11.67	11.85	1,953,343	-0.14(-1.16%)
Nov 17, 2004	12.28	12.57	11.64	11.99	3,557,481	-0.26(-2.12%)
Nov 16, 2004	12.97	12.97	12.23	12.25	1,856,053	-0.71(-5.50%)
Nov 15, 2004	12.52	13.80	11.63	12.97	6,555,199	-0.38(-2.85%)
Nov 12, 2004	13.84	13.88	12.68	13.35	3,160,010	-0.50(-3.61%)
Nov 11, 2004	13.50	14.35	13.45	13.85	3,056,350	+0.44(+3.25%)
Nov 10, 2004	11.55	13.65	11.39	13.41	5,419,798	+1.92(+16.68%)
Nov 09, 2004	11.74	11.84	11.18	11.49	2,082,810	-0.25(-2.13%)
Nov 08, 2004	12.41	12.50	11.58	11.74	1,942,113	-0.63(-5.09%)
Nov 05, 2004	11.90	12.76	11.77	12.37	3,072,115	+0.70(+6.03%)
Nov 04, 2004	11.22	11.81	11.22	11.67	1,716,220	+0.46(+4.13%)
Nov 03, 2004	10.94	11.89	10.93	11.21	5,696,656	+1.40(+14.26%)
Nov 02, 2004	9.743	10.21	9.724	9.807	968,573	+0.00(+0.00%)
Nov 01, 2004	9.585	10.66	9.557	9.807	1,585,566	-0.12(-1.21%)
Oct 29, 2004	9.798	10.04	9.354	9.928	2,725,610	+0.06(+0.66%)
Oct 28, 2004	9.956	10.12	9.613	9.863	1,088,969	-0.15(-1.48%)
Oct 27, 2004	10.63	10.64	9.270	10.01	4,568,490	-0.64(-6.00%)
Oct 26, 2004	10.79	11.04	10.64	10.65	1,122,335	-0.11(-1.03%)
Oct 25, 2004	10.90	11.06	10.68	10.76	755,314	-0.23(-2.11%)
Oct 22, 2004	11.12	11.53	10.97	10.99	1,983,469	-0.13(-1.17%)
Oct 21, 2004	10.91	11.24	10.83	11.12	2,979,253	+0.21(+1.95%)
Oct 20, 2004	10.88	11.09	10.67	10.91	2,261,839	+0.03(+0.26%)
Oct 19, 2004	10.84	11.44	10.84	10.88	2,000,745	+0.06(+0.51%)
Oct 18, 2004	10.63	10.90	10.11	10.83	2,283,435	+0.10(+0.95%)
Oct 15, 2004	9.724	10.72	9.400	10.72	5,909,483	+1.69(+18.65%)
Oct 14, 2004	9.076	9.585	8.928	9.039	1,802,712	+0.07(+0.83%)
Oct 13, 2004	9.437	9.539	8.965	8.965	1,362,697	-0.47(-5.00%)
Oct 12, 2004	8.696	9.909	8.659	9.437	3,212,272	+0.65(+7.38%)
Oct 11, 2004	8.520	8.937	8.520	8.789	408,485	+0.14(+1.61%)
Oct 08, 2004	8.844	9.057	8.622	8.650	493,680	-0.19(-2.20%)
Oct 07, 2004	9.344	9.391	8.807	8.844	601,012	-0.41(-4.40%)
Oct 06, 2004	9.233	9.326	9.141	9.252	618,396	+0.10(+1.11%)
Oct 05, 2004	9.122	9.261	9.076	9.150	429,541	+0.03(+0.30%)
Oct 04, 2004	9.215	9.354	8.946	9.122	1,198,028	+0.01(+0.10%)
Oct 01, 2004	8.659	9.159	8.659	9.113	1,068,237	+0.36(+4.13%)
Sep 30, 2004	8.428	8.789	8.418	8.752	1,311,946	+0.26(+3.05%)
Sep 29, 2004	8.474	8.539	8.196	8.492	1,261,952	-0.17(-1.93%)
Sep 28, 2004	8.566	8.798	8.261	8.659	1,901,405	-0.17(-1.89%)
Sep 27, 2004	8.326	9.048	8.242	8.826	1,766,755	+0.44(+5.19%)
Sep 24, 2004	8.168	8.548	8.122	8.391	993,732	+0.16(+1.91%)
Sep 23, 2004	7.872	8.316	7.872	8.233	726,699	+0.13(+1.60%)
Sep 22, 2004	8.103	8.159	7.965	8.103	448,005	-0.04(-0.46%)
Sep 21, 2004	8.103	8.289	7.965	8.140	600,364	+0.11(+1.38%)
Sep 20, 2004	8.057	8.242	7.890	8.029	453,836	-0.04(-0.46%)
Sep 17, 2004	8.289	8.289	7.872	8.066	1,133,025	-0.22(-2.68%)
Sep 16, 2004	8.103	8.428	8.011	8.289	1,081,843	+0.23(+2.87%)
Sep 15, 2004	8.428	9.122	7.918	8.057	6,520,645	-0.37(-4.40%)
Sep 14, 2004	8.446	8.594	8.224	8.428	726,483	-0.01(-0.11%)
Sep 13, 2004	8.428	8.835	8.344	8.437	1,201,808	+0.01(+0.11%)
Sep 10, 2004	8.400	8.566	7.974	8.428	1,043,402	+0.03(+0.33%)
Sep 09, 2004	7.779	8.465	7.779	8.400	1,953,127	+0.58(+7.46%)
Sep 08, 2004	8.196	8.409	7.742	7.816	1,168,118	-0.38(-4.63%)
Sep 07, 2004	8.057	8.520	8.048	8.196	2,563,425	+0.14(+1.72%)
Sep 03, 2004	8.011	8.326	7.918	8.057	2,104,406	-0.02(-0.23%)
Sep 02, 2004	7.437	8.187	7.409	8.076	3,172,319	+0.65(+8.73%)
Sep 01, 2004	7.066	7.464	6.955	7.427	1,223,295	+0.37(+5.25%)
Aug 31, 2004	7.233	7.288	6.761	7.057	1,173,733	-0.18(-2.43%)
Aug 30, 2004	7.594	8.150	7.140	7.233	3,326,406	-0.36(-4.76%)
Aug 27, 2004	6.779	7.622	6.557	7.594	4,939,399	+0.89(+13.26%)
Aug 26, 2004	5.788	6.983	5.742	6.705	4,649,906	+1.01(+17.72%)
Aug 25, 2004	5.557	5.742	5.557	5.696	507,826	+0.10(+1.82%)
Aug 24, 2004	5.640	5.705	5.510	5.594	816,538	-0.01(-0.17%)
Aug 23, 2004	5.705	5.733	5.584	5.603	272,107	-0.09(-1.63%)
Aug 20, 2004	5.483	5.742	5.427	5.696	1,061,435	+0.19(+3.36%)
Aug 19, 2004	5.557	5.640	5.473	5.510	436,019	-0.01(-0.17%)
Aug 18, 2004	5.371	5.594	5.094	5.520	716,009	+0.07(+1.36%)
Aug 17, 2004	5.686	5.760	5.408	5.446	620,232	-0.19(-3.45%)
Aug 16, 2004	5.279	5.640	5.279	5.640	594,209	+0.38(+7.22%)
Aug 13, 2004	5.195	5.260	5.158	5.260	135,621	+0.06(+1.25%)
Aug 12, 2004	5.214	5.297	5.094	5.195	190,907	-0.07(-1.41%)
Aug 11, 2004	5.279	5.279	5.094	5.270	278,046	-0.04(-0.70%)
Aug 10, 2004	5.158	5.399	5.158	5.307	164,344	+0.17(+3.24%)
Aug 09, 2004	5.149	5.325	5.066	5.140	542,811	+0.00(+0.00%)
Aug 06, 2004	5.325	5.464	5.131	5.140	502,103	-0.31(-5.77%)
Aug 05, 2004	5.659	5.733	5.427	5.455	619,908	-0.20(-3.60%)
Aug 04, 2004	5.510	5.668	5.408	5.659	501,671	+0.11(+2.00%)
Aug 03, 2004	5.520	5.640	5.381	5.547	438,395	+0.03(+0.50%)
Aug 02, 2004	5.325	5.566	5.232	5.520	535,360	+0.14(+2.58%)
Jul 30, 2004	5.279	5.501	5.251	5.381	415,611	+0.10(+1.93%)
Jul 29, 2004	5.094	5.316	5.010	5.279	249,971	+0.16(+3.07%)
Jul 28, 2004	5.158	5.168	4.982	5.121	394,555	-0.06(-1.25%)
Jul 27, 2004	4.862	5.279	4.825	5.186	689,662	+0.31(+6.46%)
Jul 26, 2004	5.242	5.242	4.769	4.871	498,971	-0.42(-7.88%)
Jul 23, 2004	5.047	5.446	4.834	5.288	774,966	+0.24(+4.77%)
Jul 22, 2004	5.094	5.205	4.390	5.047	1,553,064	-0.14(-2.68%)
Jul 21, 2004	5.418	5.464	5.019	5.186	811,463	-0.24(-4.44%)
Jul 20, 2004	5.446	5.483	5.140	5.427	511,389	-0.02(-0.34%)
Jul 19, 2004	5.649	5.649	5.436	5.446	446,061	-0.16(-2.81%)
Jul 16, 2004	5.640	5.696	5.418	5.603	498,971	+0.06(+1.00%)
Jul 15, 2004	5.538	5.649	5.473	5.547	243,708	-0.03(-0.50%)
Jul 14, 2004	5.520	5.668	5.427	5.575	348,556	+0.02(+0.33%)
Jul 13, 2004	5.538	5.723	5.483	5.557	298,454	-0.01(-0.17%)
Jul 12, 2004	5.584	5.668	5.473	5.566	285,388	-0.08(-1.48%)
Jul 09, 2004	5.575	5.788	5.557	5.649	500,159	+0.15(+2.69%)
Jul 08, 2004	5.371	5.955	5.371	5.501	1,291,754	-0.01(-0.17%)
Jul 07, 2004	5.279	5.557	5.279	5.510	678,973	+0.16(+2.94%)
Jul 06, 2004	5.566	5.566	5.288	5.353	751,535	-0.21(-3.83%)
Jul 02, 2004	5.557	5.649	5.353	5.566	844,936	-0.03(-0.50%)
Jul 01, 2004	5.834	5.918	4.992	5.594	1,517,539	-0.15(-2.58%)
Jun 30, 2004	5.964	5.973	5.640	5.742	952,700	-0.23(-3.88%)
Jun 29, 2004	5.890	6.020	5.834	5.973	663,531	+0.08(+1.41%)
Jun 28, 2004	6.094	6.103	5.816	5.890	1,102,035	-0.13(-2.15%)
Jun 25, 2004	5.834	6.270	5.584	6.020	3,091,011	+0.54(+9.80%)
Jun 24, 2004	5.770	5.918	5.455	5.483	1,548,529	-0.10(-1.82%)
Jun 23, 2004	5.195	5.668	5.112	5.584	1,760,276	+0.35(+6.73%)
Jun 22, 2004	5.121	5.501	5.047	5.232	1,404,916	-0.03(-0.53%)
Jun 21, 2004	5.223	5.714	5.121	5.260	1,818,153	+0.10(+1.97%)
Jun 18, 2004	4.862	5.371	4.862	5.158	1,932,179	+0.31(+6.30%)
Jun 17, 2004	4.556	4.862	4.455	4.853	1,274,154	+0.31(+6.72%)
Jun 16, 2004	4.631	4.714	4.492	4.547	1,482,769	-0.08(-1.80%)
Jun 15, 2004	4.232	4.760	4.232	4.631	2,079,138	+0.30(+6.84%)
Jun 14, 2004	4.408	4.631	4.167	4.334	1,048,045	-0.23(-5.07%)
Jun 10, 2004	4.316	4.816	4.316	4.566	3,394,109	+0.19(+4.23%)
Jun 09, 2004	4.399	4.603	4.260	4.380	1,199,108	-0.14(-3.07%)
Jun 08, 2004	4.399	4.649	4.260	4.519	1,283,224	+0.07(+1.67%)
Jun 07, 2004	4.158	4.677	4.158	4.445	3,302,326	+0.34(+8.35%)
Jun 04, 2004	3.315	4.186	3.315	4.103	4,060,880	+0.52(+14.47%)
Jun 03, 2004	2.964	3.640	2.964	3.584	2,881,100	+0.53(+17.27%)
Jun 02, 2004	3.001	3.065	2.936	3.056	761,685	+0.06(+1.85%)
Jun 01, 2004	2.871	3.010	2.871	3.001	512,577	+0.09(+3.18%)
May 28, 2004	2.806	2.945	2.778	2.908	403,734	+0.07(+2.61%)
May 27, 2004	2.917	2.945	2.834	2.834	392,936	-0.05(-1.61%)
May 26, 2004	2.825	2.926	2.815	2.880	331,064	-0.04(-1.27%)
May 25, 2004	2.741	2.917	2.741	2.917	827,984	+0.10(+3.62%)
May 24, 2004	2.686	2.815	2.649	2.815	419,823	+0.07(+2.70%)
May 21, 2004	2.584	2.760	2.584	2.741	558,360	+0.16(+6.09%)
May 20, 2004	2.612	2.667	2.547	2.584	299,102	-0.03(-1.06%)
May 19, 2004	2.732	2.760	2.612	2.612	233,558	-0.03(-1.05%)
May 18, 2004	2.630	2.695	2.593	2.639	83,683	+0.03(+1.06%)
May 17, 2004	2.612	2.815	2.519	2.612	912,207	+0.04(+1.44%)
May 14, 2004	2.584	2.723	2.500	2.575	447,465	-0.04(-1.42%)
May 13, 2004	2.639	2.741	2.547	2.612	428,353	-0.07(-2.76%)
May 12, 2004	2.454	2.686	2.417	2.686	447,357	+0.31(+13.28%)
May 11, 2004	2.417	2.436	2.325	2.371	688,907	+0.05(+1.99%)
May 10, 2004	2.408	2.547	2.325	2.325	401,250	-0.08(-3.46%)
May 07, 2004	2.500	2.500	2.362	2.408	297,590	-0.08(-3.35%)
May 06, 2004	2.565	2.565	2.454	2.491	175,250	-0.09(-3.58%)
May 05, 2004	2.639	2.658	2.556	2.584	257,746	+0.02(+0.72%)
May 04, 2004	2.639	2.676	2.547	2.565	215,850	-0.07(-2.81%)
May 03, 2004	2.639	2.686	2.593	2.639	165,856	-0.01(-0.35%)
Apr 30, 2004	2.593	2.667	2.500	2.649	270,055	+0.09(+3.62%)
Apr 29, 2004	2.658	2.667	2.547	2.556	182,484	-0.06(-2.47%)
Apr 28, 2004	2.612	2.667	2.593	2.621	345,533	-0.06(-2.41%)
Apr 27, 2004	2.676	2.741	2.612	2.686	209,911	+0.04(+1.40%)
Apr 26, 2004	2.639	2.704	2.593	2.649	370,476	-0.02(-0.69%)
Apr 23, 2004	2.732	2.751	2.602	2.667	191,015	+0.00(+0.00%)
Apr 22, 2004	2.732	2.778	2.593	2.667	470,465	-0.05(-1.71%)
Apr 21, 2004	2.760	2.825	2.695	2.713	441,202	-0.02(-0.68%)
Apr 20, 2004	2.825	2.964	2.732	2.732	547,454	-0.07(-2.64%)
Apr 19, 2004	2.871	2.908	2.778	2.806	477,375	-0.06(-1.94%)
Apr 16, 2004	2.834	2.908	2.825	2.862	471,868	+0.06(+1.98%)
Apr 15, 2004	2.778	2.852	2.751	2.806	417,447	+0.03(+1.00%)
Apr 14, 2004	2.556	2.778	2.547	2.778	460,531	+0.20(+7.91%)
Apr 13, 2004	2.769	2.778	2.538	2.575	778,961	-0.17(-6.08%)
Apr 12, 2004	2.686	3.241	2.639	2.741	8,598,705	+0.04(+1.37%)
Apr 08, 2004	2.778	2.843	2.695	2.704	189,071	-0.06(-2.34%)
Apr 07, 2004	2.797	2.862	2.686	2.769	226,648	-0.03(-0.99%)
Apr 06, 2004	2.945	2.973	2.797	2.797	169,959	-0.12(-4.13%)
Apr 05, 2004	2.917	3.010	2.852	2.917	312,167	-0.05(-1.56%)
Apr 02, 2004	3.038	3.056	2.908	2.964	315,083	-0.04(-1.23%)
Apr 01, 2004	2.852	3.056	2.825	3.001	792,999	+0.11(+3.85%)
Mar 31, 2004	2.732	2.889	2.732	2.889	518,731	+0.10(+3.65%)
Mar 30, 2004	2.871	2.880	2.686	2.788	469,601	-0.07(-2.59%)
Mar 29, 2004	2.621	2.899	2.621	2.862	906,161	+0.17(+6.19%)
Mar 26, 2004	2.713	2.713	2.547	2.695	295,970	+0.04(+1.39%)
Mar 25, 2004	2.380	2.723	2.380	2.658	580,819	+0.28(+11.67%)
Mar 24, 2004	2.389	2.463	2.315	2.380	81,524	-0.01(-0.39%)
Mar 23, 2004	2.417	2.500	2.389	2.389	114,673	+0.03(+1.18%)
Mar 22, 2004	2.500	2.500	2.325	2.362	180,541	-0.11(-4.49%)
Mar 19, 2004	2.538	2.556	2.445	2.473	155,921	-0.06(-2.55%)
Mar 18, 2004	2.602	2.602	2.510	2.538	103,875	+0.03(+1.11%)
Mar 17, 2004	2.565	2.602	2.482	2.510	142,640	+0.03(+1.12%)
Mar 16, 2004	2.593	2.649	2.362	2.482	223,516	-0.02(-0.74%)
Mar 15, 2004	2.639	2.639	2.473	2.500	257,098	-0.19(-6.90%)
Mar 12, 2004	2.547	2.732	2.500	2.686	226,108	+0.14(+5.45%)
Mar 11, 2004	2.593	2.751	2.510	2.547	202,352	-0.05(-1.79%)
Mar 10, 2004	2.686	2.778	2.593	2.593	197,817	-0.09(-3.45%)
Mar 09, 2004	2.686	2.797	2.686	2.686	173,738	-0.01(-0.34%)
Mar 08, 2004	2.686	2.815	2.686	2.695	194,146	-0.08(-3.00%)
Mar 05, 2004	2.843	2.917	2.695	2.778	360,434	-0.06(-2.28%)
Mar 04, 2004	2.778	2.843	2.732	2.843	377,279	+0.08(+3.02%)
Mar 03, 2004	2.686	2.778	2.639	2.760	269,408	+0.06(+2.05%)
Mar 02, 2004	2.695	2.797	2.686	2.704	507,286	+0.01(+0.34%)
Mar 01, 2004	2.500	2.695	2.500	2.695	471,005	+0.06(+2.11%)
Feb 27, 2004	2.639	2.695	1.899	2.639	3,426,178	+0.03(+1.06%)
Feb 26, 2004	2.825	2.862	2.500	2.612	1,857,025	-0.21(-7.54%)
Feb 25, 2004	2.834	2.964	2.806	2.825	293,919	-0.02(-0.65%)
Feb 24, 2004	2.917	2.954	2.825	2.843	399,846	-0.07(-2.54%)
Feb 23, 2004	3.149	3.195	2.917	2.917	490,333	-0.23(-7.35%)
Feb 20, 2004	3.195	3.223	3.056	3.149	215,634	+0.00(+0.00%)
Feb 19, 2004	3.278	3.325	3.056	3.149	164,236	-0.12(-3.68%)
Feb 18, 2004	3.241	3.362	3.241	3.269	311,735	+0.02(+0.57%)
Feb 17, 2004	3.195	3.288	3.149	3.251	226,216	+0.10(+3.24%)
Feb 13, 2004	3.575	3.575	3.149	3.149	455,780	-0.09(-2.86%)
Feb 12, 2004	3.186	3.288	3.158	3.241	281,501	+0.04(+1.16%)
Feb 11, 2004	3.139	3.214	3.102	3.204	269,947	+0.10(+3.28%)
Feb 10, 2004	3.047	3.121	3.047	3.102	228,483	+0.09(+3.08%)
Feb 09, 2004	2.926	3.047	2.926	3.010	148,363	-0.01(-0.31%)
Feb 06, 2004	2.871	3.047	2.862	3.019	247,380	+0.10(+3.49%)
Feb 05, 2004	2.964	2.964	2.834	2.917	275,994	+0.03(+0.96%)
Feb 04, 2004	2.852	2.917	2.825	2.889	322,749	+0.00(+0.00%)
Feb 03, 2004	2.834	2.945	2.825	2.889	163,804	+0.01(+0.32%)
Feb 02, 2004	3.010	3.010	2.871	2.880	569,698	-0.01(-0.32%)
Jan 30, 2004	2.862	2.973	2.843	2.889	366,049	+0.02(+0.65%)
Jan 29, 2004	3.241	3.371	2.852	2.871	963,822	-0.35(-10.92%)
Jan 28, 2004	3.010	3.223	2.982	3.223	488,281	+0.25(+8.41%)
Jan 27, 2004	3.047	3.056	2.973	2.973	282,041	-0.07(-2.43%)
Jan 26, 2004	3.056	3.093	2.964	3.047	226,108	-0.01(-0.30%)
Jan 23, 2004	3.056	3.084	3.001	3.056	210,559	+0.02(+0.61%)
Jan 22, 2004	2.964	3.102	2.964	3.038	386,349	+0.07(+2.50%)
Jan 21, 2004	3.121	3.121	2.964	2.964	237,878	-0.17(-5.33%)
Jan 20, 2004	3.195	3.214	2.954	3.130	525,858	+0.03(+0.90%)
Jan 16, 2004	3.241	3.288	3.065	3.102	505,234	-0.19(-5.63%)
Jan 15, 2004	3.260	3.380	3.195	3.288	251,267	-0.06(-1.93%)
Jan 14, 2004	3.408	3.427	3.251	3.353	419,823	-0.02(-0.55%)
Jan 13, 2004	3.436	3.436	3.102	3.371	508,581	-0.06(-1.62%)
Jan 12, 2004	3.288	3.445	3.241	3.427	823,449	+0.23(+7.25%)
Jan 09, 2004	3.102	3.325	2.871	3.195	993,192	+0.02(+0.58%)
Jan 08, 2004	2.945	3.204	2.945	3.177	854,979	+0.25(+8.54%)
Jan 07, 2004	2.806	2.954	2.778	2.926	311,303	+0.09(+3.27%)
Jan 06, 2004	2.871	2.964	2.667	2.834	521,971	-0.04(-1.29%)
Jan 05, 2004	2.667	2.945	2.658	2.871	1,267,999	+0.34(+13.55%)