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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2004	2.454	2.575	2.426	2.528	392,180	+0.15(+6.23%)
Dec 31, 2003	2.417	2.500	2.371	2.380	474,028	-0.08(-3.38%)
Dec 30, 2003	2.408	2.547	2.408	2.463	392,396	+0.06(+2.31%)
Dec 29, 2003	2.408	2.463	2.408	2.408	399,091	+0.00(+0.00%)
Dec 26, 2003	2.380	2.454	2.362	2.408	77,205	+0.00(+0.00%)
Dec 24, 2003	2.362	2.454	2.352	2.408	137,997	+0.01(+0.39%)
Dec 23, 2003	2.399	2.408	2.362	2.399	284,633	+0.05(+1.97%)
Dec 22, 2003	2.325	2.436	2.325	2.352	326,529	+0.02(+0.79%)
Dec 19, 2003	2.454	2.454	2.334	2.334	357,519	-0.14(-5.62%)
Dec 18, 2003	2.454	2.528	2.436	2.473	337,002	+0.05(+1.91%)
Dec 17, 2003	2.612	2.612	2.556	2.426	571,425	-0.21(-8.07%)
Dec 16, 2003	2.538	2.639	2.538	2.639	167,151	+0.11(+4.40%)
Dec 15, 2003	2.797	2.797	2.528	2.528	411,292	-0.19(-7.14%)
Dec 12, 2003	2.352	2.723	2.297	2.723	1,016,947	+0.37(+15.75%)
Dec 11, 2003	2.093	2.399	2.093	2.352	298,454	+0.19(+8.55%)
Dec 10, 2003	2.223	2.260	2.130	2.167	233,666	-0.06(-2.50%)
Dec 09, 2003	2.315	2.399	2.139	2.223	670,982	-0.09(-4.00%)
Dec 08, 2003	2.417	2.547	2.315	2.315	564,083	-0.10(-4.21%)
Dec 05, 2003	2.538	2.538	2.454	2.417	115,537	-0.10(-4.04%)
Dec 04, 2003	2.500	2.630	2.482	2.519	605,655	+0.02(+0.74%)
Dec 03, 2003	2.519	2.593	2.500	2.500	260,229	+0.00(+0.00%)
Dec 02, 2003	2.593	2.593	2.500	2.500	123,096	+0.00(+0.00%)
Dec 01, 2003	2.519	2.612	2.519	2.500	255,802	-0.02(-0.74%)
Nov 28, 2003	2.593	2.612	2.510	2.519	53,557	-0.07(-2.86%)
Nov 26, 2003	2.575	2.630	2.519	2.593	137,025	+0.07(+2.94%)
Nov 25, 2003	2.575	2.575	2.500	2.519	281,177	-0.04(-1.45%)
Nov 24, 2003	2.473	2.556	2.417	2.556	376,415	+0.16(+6.56%)
Nov 21, 2003	2.399	2.482	2.315	2.399	625,307	+0.00(+0.00%)
Nov 20, 2003	2.538	2.538	2.538	2.399	566,242	-0.14(-5.47%)
Nov 19, 2003	2.575	2.667	2.500	2.538	396,391	-0.04(-1.44%)
Nov 18, 2003	2.695	2.852	2.565	2.575	486,338	-0.11(-4.14%)
Nov 17, 2003	2.676	2.760	2.658	2.686	382,570	+0.02(+0.69%)
Nov 14, 2003	2.686	2.732	2.612	2.667	433,644	+0.02(+0.70%)
Nov 13, 2003	2.649	2.741	2.621	2.649	303,637	+0.00(+0.00%)
Nov 12, 2003	2.575	2.769	2.575	2.649	563,111	+0.05(+1.78%)
Nov 11, 2003	2.778	2.778	2.584	2.602	873,551	-0.25(-8.77%)
Nov 10, 2003	3.028	3.028	2.834	2.852	536,224	-0.21(-6.95%)
Nov 07, 2003	3.112	3.112	3.001	3.065	379,330	-0.10(-3.22%)
Nov 06, 2003	3.149	3.186	3.056	3.167	529,637	+0.06(+2.09%)
Nov 05, 2003	3.186	3.195	3.056	3.102	165,100	-0.05(-1.47%)
Nov 04, 2003	3.186	3.223	3.149	3.149	295,452	+0.15(+4.94%)
Nov 03, 2003	2.964	3.121	2.982	3.001	250,477	+0.04(+1.25%)
Oct 31, 2003	3.195	3.195	2.964	2.964	427,273	-0.19(-6.16%)
Oct 30, 2003	3.149	3.149	3.149	3.158	174,494	+0.02(+0.59%)
Oct 29, 2003	3.028	3.139	3.028	3.139	173,738	+0.06(+1.80%)
Oct 28, 2003	3.102	3.130	2.991	3.084	214,446	-0.04(-1.19%)
Oct 27, 2003	3.056	3.139	3.056	3.121	171,039	+0.06(+1.81%)
Oct 24, 2003	3.102	3.121	2.945	3.065	691,066	-0.08(-2.65%)
Oct 23, 2003	3.130	3.195	3.075	3.149	384,081	+0.05(+1.49%)
Oct 22, 2003	3.149	3.177	3.056	3.102	589,782	-0.04(-1.18%)
Oct 21, 2003	3.241	3.269	3.149	3.139	485,366	-0.09(-2.87%)
Oct 20, 2003	3.315	3.325	3.075	3.232	445,953	-0.06(-1.97%)
Oct 17, 2003	3.427	3.464	3.269	3.297	998,159	-0.03(-0.84%)
Oct 16, 2003	3.556	3.936	3.454	3.325	1,832,946	-0.23(-6.51%)
Oct 15, 2003	3.269	3.556	3.010	3.556	2,329,542	+0.36(+11.30%)
Oct 14, 2003	3.010	3.288	3.010	3.195	648,738	-0.21(-6.25%)
Oct 13, 2003	3.158	3.408	3.167	3.408	450,597	+0.25(+7.92%)
Oct 10, 2003	3.084	3.371	3.084	3.158	1,112,401	+0.13(+4.28%)
Oct 09, 2003	3.010	3.102	3.010	3.028	517,328	+0.05(+1.55%)
Oct 08, 2003	3.288	3.288	2.945	2.982	766,544	-0.31(-9.30%)
Oct 07, 2003	3.028	3.288	3.010	3.288	283,877	+0.26(+8.56%)
Oct 06, 2003	3.056	3.112	2.973	3.028	256,450	-0.06(-2.10%)
Oct 03, 2003	3.121	3.288	3.112	3.093	409,672	-0.06(-2.05%)
Oct 02, 2003	3.167	3.278	3.139	3.158	647,335	+0.19(+6.23%)
Oct 01, 2003	2.917	3.001	2.917	2.973	256,558	+0.10(+3.55%)
Sep 30, 2003	2.945	2.945	2.834	2.871	228,915	-0.12(-4.02%)
Sep 29, 2003	3.001	3.001	2.899	2.991	425,653	+0.07(+2.54%)
Sep 26, 2003	3.056	3.084	2.917	2.917	295,107	-0.09(-3.08%)
Sep 25, 2003	3.102	3.204	3.010	3.010	226,648	-0.16(-4.97%)
Sep 24, 2003	3.241	3.288	3.130	3.167	529,205	-0.07(-2.29%)
Sep 23, 2003	3.056	3.241	3.019	3.241	546,374	+0.21(+7.03%)
Sep 22, 2003	3.149	3.167	3.047	3.028	902,057	-0.25(-7.63%)
Sep 19, 2003	3.362	3.362	3.278	3.278	366,481	-0.05(-1.39%)
Sep 18, 2003	3.519	3.556	3.427	3.325	480,615	-0.17(-4.77%)
Sep 17, 2003	3.436	3.547	3.343	3.491	699,812	-0.02(-0.53%)
Sep 16, 2003	3.473	3.751	3.399	3.510	1,719,892	+0.04(+1.07%)
Sep 15, 2003	3.038	3.473	3.038	3.473	1,086,054	+0.46(+15.38%)
Sep 12, 2003	2.871	3.047	2.825	3.010	829,495	+0.16(+5.52%)
Sep 11, 2003	3.001	3.001	2.741	2.852	610,190	-0.09(-3.14%)
Sep 10, 2003	2.964	2.973	2.871	2.945	770,215	+0.03(+0.95%)
Sep 09, 2003	3.121	3.121	2.871	2.917	236,690	-0.20(-6.53%)
Sep 08, 2003	3.075	3.149	3.019	3.121	494,652	+0.02(+0.60%)
Sep 05, 2003	3.223	3.223	3.065	3.102	221,249	-0.09(-2.90%)
Sep 04, 2003	3.204	3.269	3.075	3.195	225,676	-0.01(-0.29%)
Sep 03, 2003	3.223	3.241	3.139	3.204	300,290	+0.02(+0.58%)
Sep 02, 2003	3.149	3.195	3.056	3.186	263,685	+0.06(+2.08%)
Aug 29, 2003	3.102	3.278	3.102	3.121	182,916	+0.02(+0.60%)
Aug 28, 2003	3.167	3.427	3.010	3.102	589,242	-0.09(-2.90%)
Aug 27, 2003	3.010	3.195	2.945	3.195	669,362	+0.19(+6.15%)
Aug 26, 2003	2.899	3.010	2.889	3.010	180,109	+0.11(+3.83%)
Aug 25, 2003	2.852	2.926	2.852	2.899	57,336	+0.03(+0.97%)
Aug 22, 2003	3.102	3.102	2.871	2.871	262,821	-0.21(-6.91%)
Aug 21, 2003	2.945	3.102	2.945	3.084	292,515	+0.15(+5.05%)
Aug 20, 2003	2.936	3.001	2.806	2.936	213,150	+0.00(+0.00%)
Aug 19, 2003	2.788	2.945	2.788	2.936	252,671	+0.08(+2.92%)
Aug 18, 2003	2.778	2.945	2.751	2.852	209,155	+0.16(+5.84%)
Aug 15, 2003	2.732	2.760	2.695	2.695	42,543	-0.01(-0.34%)
Aug 14, 2003	2.778	2.797	2.695	2.704	92,106	-0.08(-2.99%)
Aug 13, 2003	2.871	3.001	2.760	2.788	337,218	-0.06(-2.27%)
Aug 12, 2003	2.751	2.852	2.695	2.852	253,427	+0.16(+5.84%)
Aug 11, 2003	2.500	2.778	2.463	2.695	191,231	+0.19(+7.38%)
Aug 08, 2003	2.593	2.593	2.500	2.510	252,995	-0.04(-1.45%)
Aug 07, 2003	2.630	2.732	2.528	2.547	207,967	-0.10(-3.85%)
Aug 06, 2003	2.778	2.778	2.565	2.649	386,349	-0.10(-3.70%)
Aug 05, 2003	2.954	2.964	2.751	2.751	360,650	-0.02(-0.67%)
Aug 04, 2003	2.871	2.871	2.686	2.769	337,866	-0.03(-0.99%)
Aug 01, 2003	2.917	2.917	2.788	2.797	324,045	-0.10(-3.51%)
Jul 31, 2003	3.121	3.325	2.825	2.899	997,187	-0.13(-4.28%)
Jul 30, 2003	2.713	3.102	2.713	3.028	1,111,645	+0.31(+11.60%)
Jul 29, 2003	2.547	2.732	2.547	2.713	864,913	+0.20(+8.12%)
Jul 28, 2003	2.362	2.556	2.362	2.510	385,593	+0.04(+1.50%)
Jul 25, 2003	2.500	2.584	2.371	2.473	540,435	+0.09(+3.89%)
Jul 24, 2003	2.732	2.732	2.278	2.380	1,486,981	-0.34(-12.59%)
Jul 23, 2003	2.778	2.852	2.695	2.723	379,330	-0.09(-3.29%)
Jul 22, 2003	2.713	2.825	2.630	2.815	655,541	+0.19(+7.42%)
Jul 21, 2003	2.871	2.917	2.491	2.621	1,351,683	-0.26(-9.00%)
Jul 18, 2003	2.871	3.139	2.862	2.880	889,532	-0.04(-1.27%)
Jul 17, 2003	3.241	3.241	2.880	2.917	1,105,922	-0.40(-12.01%)
Jul 16, 2003	3.584	3.584	3.223	3.315	917,930	-0.28(-7.73%)
Jul 15, 2003	3.241	3.649	3.241	3.593	1,339,481	+0.31(+9.30%)
Jul 14, 2003	3.519	3.769	3.214	3.288	1,535,355	-0.14(-4.05%)
Jul 11, 2003	4.251	4.445	3.427	3.427	3,582,748	-0.41(-10.63%)
Jul 10, 2003	4.816	4.816	3.538	3.834	6,151,465	-0.94(-19.61%)
Jul 09, 2003	5.112	5.140	4.455	4.769	2,752,604	-0.34(-6.70%)
Jul 08, 2003	4.353	5.557	4.260	5.112	3,089,068	+0.67(+15.00%)
Jul 07, 2003	3.658	4.445	3.649	4.445	1,289,595	+0.74(+20.00%)
Jul 03, 2003	3.519	3.917	3.491	3.704	1,073,960	+0.05(+1.27%)
Jul 02, 2003	3.843	3.936	3.566	3.658	708,343	-0.15(-3.89%)
Jul 01, 2003	4.158	4.167	3.751	3.806	834,678	-0.28(-6.80%)
Jun 30, 2003	3.936	4.112	3.890	4.084	1,760,492	+0.14(+3.52%)
Jun 27, 2003	4.167	4.167	3.769	3.945	1,390,447	-0.22(-5.33%)
Jun 26, 2003	3.704	4.306	3.102	4.167	4,411,596	+0.51(+13.92%)
Jun 25, 2003	3.408	3.936	3.269	3.658	3,056,026	+0.27(+7.92%)
Jun 24, 2003	2.908	3.519	2.778	3.390	3,073,950	+0.47(+16.19%)
Jun 23, 2003	2.964	3.010	2.760	2.917	418,203	-0.10(-3.37%)
Jun 20, 2003	3.112	3.149	2.954	3.019	328,364	-0.08(-2.69%)
Jun 19, 2003	2.991	3.130	2.908	3.102	585,786	+0.09(+3.08%)
Jun 18, 2003	3.038	3.047	2.825	3.010	227,080	-0.04(-1.22%)
Jun 17, 2003	3.010	3.102	3.010	3.047	402,114	+0.06(+1.86%)
Jun 16, 2003	2.713	2.991	2.713	2.991	529,421	+0.28(+10.24%)
Jun 13, 2003	2.760	2.843	2.667	2.713	230,967	-0.06(-2.01%)
Jun 12, 2003	2.917	2.917	2.741	2.769	444,334	+0.03(+1.01%)
Jun 11, 2003	2.825	2.871	2.741	2.741	311,519	-0.15(-5.13%)
Jun 10, 2003	2.899	2.899	2.806	2.889	202,244	+0.01(+0.32%)
Jun 09, 2003	3.010	3.056	2.843	2.880	265,628	-0.13(-4.31%)
Jun 06, 2003	3.214	3.214	2.945	3.010	389,156	-0.11(-3.56%)
Jun 05, 2003	3.010	3.241	2.982	3.121	462,150	+0.08(+2.74%)
Jun 04, 2003	3.241	3.288	2.982	3.038	383,110	-0.21(-6.55%)
Jun 03, 2003	2.945	3.315	2.862	3.251	527,910	+0.31(+10.38%)