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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.49	12.52	11.82	12.02	741,713	-0.41(-3.28%)
May 28, 2009	12.66	12.89	11.89	12.43	421,129	+0.03(+0.22%)
May 27, 2009	12.88	13.16	12.36	12.40	443,833	-0.36(-2.83%)
May 26, 2009	11.81	12.87	11.63	12.76	1,111,907	+1.05(+8.93%)
May 22, 2009	11.84	12.15	11.59	11.72	618,723	-0.04(-0.32%)
May 21, 2009	11.66	11.85	11.36	11.75	733,508	-0.19(-1.55%)
May 20, 2009	11.96	12.55	11.81	11.94	1,227,980	-0.06(-0.46%)
May 19, 2009	12.29	12.29	11.81	11.99	799,628	-0.21(-1.75%)
May 18, 2009	11.49	12.24	11.48	12.21	1,238,233	+0.94(+8.30%)
May 15, 2009	11.26	11.72	11.10	11.27	763,540	-0.11(-0.98%)
May 14, 2009	10.81	11.54	10.38	11.38	1,008,198	+0.63(+5.86%)
May 13, 2009	10.85	11.22	10.62	10.75	1,041,631	-0.45(-4.05%)
May 12, 2009	11.68	11.85	10.45	11.21	1,041,491	-0.37(-3.20%)
May 11, 2009	11.69	11.91	10.90	11.58	1,667,940	-0.52(-4.29%)
May 08, 2009	9.085	12.09	8.752	12.09	4,141,280	+3.28(+37.26%)
May 07, 2009	9.317	9.326	8.798	8.812	1,408,293	-0.30(-3.30%)
May 06, 2009	9.326	9.585	8.854	9.113	612,321	+0.00(+0.00%)
May 05, 2009	9.159	9.446	8.863	9.113	759,743	-0.17(-1.80%)
May 04, 2009	8.631	9.298	8.613	9.280	777,480	+0.66(+7.63%)
May 01, 2009	8.159	8.742	7.955	8.622	714,249	+0.44(+5.44%)
Apr 30, 2009	7.761	8.400	7.548	8.178	978,963	+0.60(+7.95%)
Apr 29, 2009	7.112	7.640	7.094	7.576	530,189	+0.61(+8.78%)
Apr 28, 2009	6.761	7.288	6.594	6.964	615,610	+0.06(+0.80%)
Apr 27, 2009	6.714	7.029	6.668	6.909	776,849	-0.02(-0.27%)
Apr 24, 2009	7.205	7.205	6.687	6.927	809,748	-0.18(-2.48%)
Apr 23, 2009	6.983	7.270	6.844	7.103	839,204	+0.16(+2.27%)
Apr 22, 2009	6.992	7.446	6.835	6.946	710,739	-0.24(-3.35%)
Apr 21, 2009	6.529	7.205	6.529	7.187	486,766	+0.59(+8.99%)
Apr 20, 2009	7.270	7.279	6.464	6.594	766,679	-0.81(-11.00%)
Apr 17, 2009	7.501	7.576	7.233	7.409	695,464	-0.07(-0.99%)
Apr 16, 2009	7.576	7.770	7.233	7.483	656,680	+0.09(+1.25%)
Apr 15, 2009	7.261	7.603	7.224	7.390	496,129	+0.06(+0.76%)
Apr 14, 2009	7.381	7.807	7.048	7.335	1,062,745	-0.14(-1.86%)
Apr 13, 2009	6.946	7.529	6.835	7.474	436,475	+0.34(+4.81%)
Apr 09, 2009	6.788	7.270	6.751	7.131	860,527	+0.63(+9.69%)
Apr 08, 2009	6.279	6.575	6.270	6.501	238,016	+0.29(+4.62%)
Apr 07, 2009	6.205	6.436	6.140	6.214	393,480	-0.16(-2.47%)
Apr 06, 2009	6.455	6.538	6.223	6.372	341,105	-0.22(-3.37%)
Apr 03, 2009	6.557	6.668	6.214	6.594	448,778	+0.03(+0.42%)
Apr 02, 2009	6.473	7.048	6.335	6.566	1,180,914	+0.32(+5.19%)
Apr 01, 2009	5.686	6.298	5.612	6.242	466,710	+0.39(+6.65%)
Mar 31, 2009	5.936	6.159	5.659	5.853	511,510	+0.16(+2.76%)
Mar 30, 2009	5.510	5.872	5.232	5.696	765,050	-0.70(-11.00%)
Mar 26, 2009	6.260	6.464	6.122	6.399	596,378	+0.28(+4.54%)
Mar 25, 2009	5.742	6.186	5.659	6.122	547,349	+0.45(+8.01%)
Mar 24, 2009	5.899	6.020	5.668	5.668	308,301	-0.38(-6.28%)
Mar 23, 2009	5.770	6.047	5.686	6.047	669,690	+0.87(+16.82%)
Mar 20, 2009	5.538	5.686	5.177	5.177	539,035	-0.27(-4.93%)
Mar 19, 2009	5.575	5.733	5.232	5.446	619,481	-0.02(-0.34%)
Mar 18, 2009	5.214	5.520	5.057	5.464	861,134	+0.31(+6.12%)
Mar 17, 2009	4.399	5.214	4.306	5.149	1,200,137	+0.72(+16.32%)
Mar 16, 2009	4.686	4.825	4.353	4.427	534,676	-0.19(-4.21%)
Mar 13, 2009	4.621	4.686	4.251	4.621	0	+0.06(+1.22%)
Mar 12, 2009	3.945	4.658	3.871	4.566	941,353	+0.70(+18.23%)
Mar 11, 2009	3.992	4.066	3.788	3.862	1,032,299	-0.12(-3.02%)
Mar 10, 2009	3.954	4.167	3.880	3.982	841,101	+0.19(+4.88%)
Mar 09, 2009	3.806	4.029	3.760	3.797	429,375	-0.07(-1.91%)
Mar 06, 2009	3.880	3.908	3.658	3.871	0	+0.08(+2.20%)
Mar 05, 2009	4.223	4.334	3.704	3.788	835,763	-0.63(-14.26%)
Mar 04, 2009	4.603	4.779	4.288	4.418	931,060	-0.33(-7.02%)
Mar 02, 2009	5.057	5.288	4.742	4.751	864,032	-0.44(-8.39%)
Feb 27, 2009	5.140	5.510	5.140	5.186	0	-0.11(-2.10%)
Feb 26, 2009	5.418	5.844	5.288	5.297	694,584	-0.13(-2.39%)
Feb 25, 2009	6.057	6.057	5.427	5.427	523,634	-0.50(-8.44%)
Feb 24, 2009	5.418	6.020	5.334	5.927	728,484	+0.64(+12.08%)
Feb 23, 2009	6.251	6.325	5.288	5.288	762,314	-0.89(-14.39%)
Feb 20, 2009	5.834	6.372	5.723	6.177	656,370	+0.15(+2.46%)
Feb 19, 2009	6.548	6.548	5.899	6.029	738,131	-0.27(-4.26%)
Feb 18, 2009	6.149	6.427	5.844	6.298	931,434	+0.29(+4.78%)
Feb 17, 2009	6.270	6.325	5.983	6.010	665,316	-0.54(-8.20%)
Feb 13, 2009	6.307	6.622	6.223	6.548	1,077,608	+0.27(+4.28%)
Feb 12, 2009	6.020	6.335	5.890	6.279	510,941	+0.10(+1.65%)
Feb 11, 2009	5.899	6.307	5.816	6.177	589,688	+0.30(+5.04%)
Feb 10, 2009	6.233	6.483	5.844	5.881	1,016,647	-0.41(-6.48%)
Feb 09, 2009	6.344	6.520	6.149	6.288	477,844	+0.04(+0.59%)
Feb 06, 2009	5.973	6.260	5.918	6.251	673,401	+0.31(+5.14%)
Feb 05, 2009	5.584	5.973	5.473	5.946	626,955	+0.28(+4.90%)
Feb 04, 2009	5.649	5.881	5.557	5.668	615,537	+0.06(+0.99%)
Feb 03, 2009	5.140	5.825	5.112	5.612	1,123,011	+0.27(+5.03%)
Feb 02, 2009	5.260	5.529	5.075	5.344	874,021	+0.00(+0.00%)
Jan 30, 2009	5.788	5.918	5.214	5.344	0	-0.36(-6.33%)
Jan 29, 2009	6.186	6.186	5.631	5.705	1,127,870	-0.47(-7.65%)
Jan 28, 2009	6.094	6.214	5.964	6.177	827,340	+0.28(+4.71%)
Jan 27, 2009	6.381	6.492	5.788	5.899	1,086,443	-0.41(-6.46%)
Jan 26, 2009	6.464	6.853	6.214	6.307	1,448,601	-0.12(-1.87%)
Jan 23, 2009	6.242	6.622	6.112	6.427	917,516	-0.10(-1.56%)
Jan 22, 2009	6.335	6.807	6.196	6.529	1,465,623	-0.03(-0.42%)
Jan 21, 2009	5.788	6.575	5.788	6.557	1,388,892	+0.72(+12.38%)
Jan 20, 2009	6.066	6.223	5.603	5.834	1,296,568	-0.40(-6.39%)
Jan 16, 2009	6.140	6.372	5.696	6.233	797,092	+0.21(+3.54%)
Jan 15, 2009	5.649	6.270	5.232	6.020	1,236,605	+0.39(+6.91%)
Jan 14, 2009	5.918	5.955	5.483	5.631	913,877	-0.47(-7.74%)
Jan 13, 2009	5.807	6.131	5.714	6.103	611,993	+0.25(+4.27%)
Jan 12, 2009	5.788	6.103	5.696	5.853	822,724	-0.09(-1.56%)
Jan 09, 2009	6.288	6.353	5.946	5.946	539,834	-0.31(-5.03%)
Jan 08, 2009	6.020	6.307	5.844	6.260	668,233	+0.23(+3.84%)
Jan 07, 2009	6.353	6.427	5.983	6.029	968,028	-0.52(-7.92%)
Jan 06, 2009	6.223	6.714	6.196	6.548	1,023,255	+0.42(+6.80%)
Jan 05, 2009	5.899	6.362	5.668	6.131	956,604	+0.22(+3.76%)
Jan 02, 2009	5.631	5.992	5.436	5.909	0	+0.38(+6.87%)
Jan 01, 2009	4.992	5.714	4.788	5.529	0	+0.00(+0.00%)
Dec 31, 2008	4.992	5.714	4.788	5.529	1,255,812	+0.53(+10.56%)
Dec 30, 2008	4.649	5.001	4.631	5.001	629,433	+0.42(+9.09%)
Dec 29, 2008	4.695	4.779	4.408	4.584	762,730	-0.06(-1.20%)
Dec 26, 2008	4.631	4.658	4.445	4.640	277,239	+0.04(+0.80%)
Dec 24, 2008	4.834	4.834	4.566	4.603	268,095	-0.09(-1.97%)
Dec 23, 2008	4.871	5.094	4.631	4.695	504,934	-0.23(-4.70%)
Dec 22, 2008	5.334	5.362	4.649	4.927	828,527	-0.39(-7.32%)
Dec 19, 2008	5.353	5.675	5.149	5.316	1,011,718	+0.10(+1.95%)
Dec 18, 2008	5.881	5.899	5.195	5.214	859,492	-0.63(-10.78%)
Dec 17, 2008	5.825	6.168	5.659	5.844	676,154	-0.15(-2.47%)
Dec 16, 2008	5.723	6.010	5.492	5.992	983,072	+0.36(+6.41%)
Dec 15, 2008	5.779	6.020	5.464	5.631	980,810	-0.26(-4.40%)
Dec 12, 2008	4.899	5.890	4.871	5.890	4,073,945	+0.79(+15.43%)
Dec 11, 2008	5.899	5.899	5.057	5.103	1,127,838	-0.80(-13.50%)
Dec 10, 2008	6.085	6.316	5.436	5.899	1,170,197	-0.12(-2.00%)
Dec 09, 2008	6.446	6.742	5.927	6.020	1,275,165	-0.51(-7.80%)
Dec 08, 2008	6.047	6.548	5.881	6.529	2,393,886	+0.82(+14.45%)
Dec 05, 2008	4.631	5.723	4.464	5.705	2,098,696	+0.98(+20.78%)
Dec 04, 2008	3.880	4.871	3.714	4.723	2,690,002	+0.77(+19.44%)
Dec 03, 2008	3.741	4.288	3.112	3.954	4,692,262	+0.71(+22.00%)
Dec 02, 2008	3.473	3.732	3.214	3.241	2,091,045	-0.10(-3.05%)
Dec 01, 2008	4.575	4.575	3.343	3.343	1,582,963	-1.41(-29.63%)
Nov 28, 2008	4.556	4.751	4.529	4.751	229,779	+0.12(+2.60%)
Nov 26, 2008	3.973	4.658	3.890	4.631	1,253,815	+0.52(+12.61%)
Nov 25, 2008	4.195	4.242	3.853	4.112	955,535	+0.09(+2.30%)
Nov 24, 2008	3.575	4.093	3.380	4.019	1,764,542	+0.50(+14.21%)
Nov 21, 2008	2.871	3.519	2.732	3.519	2,175,401	+0.73(+26.25%)
Nov 20, 2008	3.380	3.445	2.760	2.788	1,647,887	-0.63(-18.43%)
Nov 19, 2008	3.214	3.723	3.214	3.417	2,661,185	+0.20(+6.34%)
Nov 18, 2008	3.640	3.695	3.056	3.214	1,759,707	-0.40(-11.03%)
Nov 17, 2008	4.186	4.380	3.612	3.612	1,428,323	-0.54(-12.95%)
Nov 14, 2008	5.047	5.186	4.149	4.149	0	-1.02(-19.71%)
Nov 13, 2008	4.955	5.177	4.519	5.168	1,855,092	+0.27(+5.48%)
Nov 12, 2008	5.631	5.825	4.890	4.899	808,032	-0.93(-15.90%)
Nov 11, 2008	5.890	6.047	5.520	5.825	1,026,553	-0.25(-4.12%)
Nov 10, 2008	6.622	6.751	6.020	6.075	607,974	-0.42(-6.42%)
Nov 07, 2008	6.344	6.603	6.186	6.492	819,910	+0.24(+3.85%)
Nov 06, 2008	6.881	7.029	6.251	6.251	1,405,491	-0.74(-10.60%)
Nov 05, 2008	8.103	8.391	6.974	6.992	691,604	-1.25(-15.17%)
Nov 04, 2008	8.205	8.724	8.011	8.242	798,698	+0.15(+1.83%)
Nov 03, 2008	8.316	8.604	7.953	8.094	382,615	-0.25(-3.00%)
Oct 31, 2008	7.233	8.409	6.946	8.344	1,057,672	+0.99(+13.48%)
Oct 30, 2008	6.733	7.372	6.677	7.353	622,827	+0.54(+7.88%)
Oct 29, 2008	7.057	7.270	6.668	6.816	1,002,223	-0.15(-2.13%)
Oct 28, 2008	6.696	7.066	6.279	6.964	1,135,052	+0.53(+8.20%)
Oct 27, 2008	7.520	7.816	6.390	6.436	791,449	-1.20(-15.76%)
Oct 24, 2008	6.483	8.048	6.483	7.640	1,434,666	+0.43(+5.91%)
Oct 23, 2008	7.659	8.020	6.612	7.214	1,396,758	-0.30(-3.95%)
Oct 22, 2008	8.613	8.678	7.187	7.511	1,086,783	-1.48(-16.48%)
Oct 21, 2008	9.243	9.956	8.965	8.992	721,703	-0.41(-4.33%)
Oct 20, 2008	8.770	9.520	8.492	9.400	662,937	+0.70(+8.09%)
Oct 17, 2008	8.391	9.261	8.196	8.696	0	-0.18(-1.98%)
Oct 16, 2008	8.446	8.872	7.501	8.872	1,113,792	+0.55(+6.56%)
Oct 15, 2008	9.437	9.437	8.178	8.326	1,248,933	-1.33(-13.81%)
Oct 14, 2008	10.39	11.16	9.520	9.659	2,464,567	-0.38(-3.78%)
Oct 13, 2008	8.437	10.04	8.233	10.04	2,112,437	+2.13(+26.93%)
Oct 10, 2008	7.409	8.363	6.909	7.909	2,433,425	+0.01(+0.12%)
Oct 09, 2008	8.715	9.326	7.900	7.900	3,394,109	-0.77(-8.87%)
Oct 08, 2008	8.705	9.317	8.196	8.668	1,979,983	-0.32(-3.60%)
Oct 07, 2008	10.24	10.44	8.863	8.992	1,238,010	-1.05(-10.42%)
Oct 06, 2008	10.19	10.26	9.057	10.04	1,732,424	-0.56(-5.24%)
Oct 03, 2008	11.38	11.75	10.42	10.59	0	-0.52(-4.67%)
Oct 02, 2008	13.09	13.35	10.93	11.11	1,269,070	-2.16(-16.26%)
Oct 01, 2008	13.89	14.03	12.89	13.27	478,794	-0.73(-5.22%)
Sep 30, 2008	12.97	14.47	12.96	14.00	1,724,691	+1.27(+9.96%)
Sep 29, 2008	15.11	15.66	12.62	12.73	1,181,790	-2.75(-17.76%)
Sep 26, 2008	15.35	15.60	14.77	15.48	0	-0.16(-1.01%)
Sep 25, 2008	14.94	16.23	14.62	15.64	1,073,257	+0.77(+5.17%)
Sep 24, 2008	14.99	15.51	14.37	14.87	1,040,519	+0.15(+1.01%)
Sep 23, 2008	15.67	15.79	14.54	14.73	928,085	-0.94(-6.03%)
Sep 22, 2008	17.05	17.24	15.56	15.67	1,200,473	-1.42(-8.29%)
Sep 19, 2008	15.16	18.52	14.95	17.09	0	+3.38(+24.66%)
Sep 18, 2008	13.62	14.49	11.95	13.71	3,706,868	+0.35(+2.64%)
Sep 17, 2008	15.12	15.76	13.34	13.35	1,701,786	-2.12(-13.70%)
Sep 16, 2008	15.84	16.52	15.32	15.48	1,757,489	-0.68(-4.19%)
Sep 15, 2008	18.11	18.32	16.05	16.15	1,144,187	-2.57(-13.75%)
Sep 12, 2008	18.30	18.73	17.78	18.73	639,391	+0.20(+1.10%)
Sep 11, 2008	17.98	18.75	17.75	18.52	844,313	+0.05(+0.25%)
Sep 10, 2008	18.88	19.17	17.45	18.48	1,532,711	-0.21(-1.14%)
Sep 09, 2008	21.06	21.12	18.57	18.69	1,758,234	-2.48(-11.72%)
Sep 08, 2008	22.96	22.96	20.89	21.17	1,016,671	-1.06(-4.75%)
Sep 05, 2008	22.27	22.50	21.44	22.23	0	-0.16(-0.70%)
Sep 04, 2008	23.74	24.10	22.38	22.38	1,064,369	-1.51(-6.32%)
Sep 03, 2008	23.99	24.15	23.70	23.89	769,512	-0.14(-0.58%)
Sep 02, 2008	24.42	24.75	23.77	24.03	835,627	-0.31(-1.29%)
Aug 29, 2008	24.41	24.41	23.88	24.35	0	-0.09(-0.38%)
Aug 28, 2008	23.89	24.64	23.82	24.44	465,609	+0.49(+2.05%)
Aug 27, 2008	23.76	24.07	23.70	23.95	498,617	+0.25(+1.06%)
Aug 26, 2008	23.75	23.86	23.47	23.70	336,161	-0.01(-0.04%)
Aug 25, 2008	24.15	24.26	23.53	23.71	496,811	-0.55(-2.25%)
Aug 22, 2008	24.26	24.53	24.12	24.25	0	+0.06(+0.23%)
Aug 21, 2008	24.06	24.33	23.96	24.20	301,504	+0.06(+0.23%)
Aug 20, 2008	24.19	24.47	23.85	24.14	522,936	+0.08(+0.35%)
Aug 19, 2008	24.60	24.98	23.69	24.06	445,171	-0.48(-1.96%)
Aug 18, 2008	24.72	24.85	24.22	24.54	553,316	-0.01(-0.04%)
Aug 15, 2008	24.67	25.22	24.13	24.55	0	+0.01(+0.04%)
Aug 14, 2008	24.55	24.80	24.26	24.54	486,895	-0.06(-0.23%)
Aug 13, 2008	24.39	24.66	24.08	24.60	785,523	+0.21(+0.87%)
Aug 12, 2008	24.85	24.85	24.25	24.38	511,483	-0.39(-1.57%)
Aug 11, 2008	24.21	24.87	23.75	24.77	630,759	+0.59(+2.45%)
Aug 08, 2008	23.78	24.35	23.70	24.18	471,505	+0.42(+1.75%)
Aug 07, 2008	24.01	24.09	23.52	23.76	325,651	-0.48(-1.99%)
Aug 06, 2008	23.88	24.31	23.57	24.25	399,725	+0.36(+1.51%)
Aug 05, 2008	23.88	24.25	23.53	23.88	789,019	+0.37(+1.58%)
Aug 04, 2008	24.33	24.53	23.45	23.51	667,542	-0.93(-3.79%)
Aug 01, 2008	23.78	24.66	23.59	24.44	800,965	+0.57(+2.41%)
Jul 31, 2008	22.69	24.08	22.54	23.87	1,407,165	+0.90(+3.91%)
Jul 30, 2008	23.38	23.38	22.38	22.97	1,966,173	+1.19(+5.44%)
Jul 29, 2008	21.78	21.86	21.21	21.78	495,182	+0.55(+2.57%)
Jul 28, 2008	21.73	21.92	21.23	21.24	353,767	-0.53(-2.43%)
Jul 25, 2008	21.83	21.91	21.46	21.76	350,808	+0.22(+1.03%)
Jul 24, 2008	22.19	22.47	21.46	21.54	528,680	-0.61(-2.76%)
Jul 23, 2008	21.79	22.34	21.74	22.15	538,190	+0.41(+1.87%)
Jul 22, 2008	21.18	21.76	21.05	21.74	519,072	+0.56(+2.67%)
Jul 21, 2008	21.67	21.75	20.82	21.18	713,732	-0.37(-1.72%)
Jul 18, 2008	21.49	21.86	21.28	21.55	470,974	-0.03(-0.13%)
Jul 17, 2008	21.04	21.62	21.02	21.58	496,824	+0.67(+3.19%)
Jul 16, 2008	20.66	20.93	20.25	20.91	860,400	+0.30(+1.44%)
Jul 15, 2008	20.05	21.13	19.84	20.62	606,766	+0.26(+1.27%)
Jul 14, 2008	21.00	21.40	20.36	20.36	882,375	-0.52(-2.48%)
Jul 11, 2008	20.62	20.92	19.93	20.87	819,952	-0.14(-0.66%)
Jul 10, 2008	21.51	22.25	20.68	21.01	867,263	-0.13(-0.61%)
Jul 09, 2008	22.05	22.45	21.09	21.14	618,366	-0.94(-4.24%)
Jul 08, 2008	20.29	22.16	20.16	22.08	919,764	+1.82(+8.96%)
Jul 07, 2008	20.85	21.31	20.13	20.26	608,917	-0.48(-2.32%)
Jul 04, 2008	20.78	20.95	20.13	20.74	421,182	+0.00(+0.00%)
Jul 03, 2008	20.78	20.95	20.13	20.74	421,182	+0.16(+0.76%)
Jul 02, 2008	21.79	21.92	20.47	20.59	881,303	-1.20(-5.52%)
Jul 01, 2008	21.44	21.95	21.02	21.79	638,310	+0.04(+0.17%)
Jun 30, 2008	22.44	22.74	21.75	21.75	788,613	-0.75(-3.33%)
Jun 27, 2008	22.33	22.83	22.15	22.50	1,352,382	+0.00(+0.00%)
Jun 26, 2008	23.39	23.50	22.31	22.50	799,764	-1.17(-4.93%)
Jun 25, 2008	23.52	23.85	23.30	23.67	617,785	+0.19(+0.83%)
Jun 24, 2008	24.44	24.51	23.38	23.48	788,227	-1.15(-4.66%)
Jun 23, 2008	25.25	25.26	24.19	24.63	870,827	-0.45(-1.81%)
Jun 20, 2008	25.42	25.67	24.55	25.08	1,100,456	-0.51(-1.99%)
Jun 19, 2008	25.52	25.82	25.13	25.59	591,299	-0.07(-0.29%)
Jun 18, 2008	25.56	25.78	25.06	25.66	572,026	-0.07(-0.29%)
Jun 17, 2008	25.67	26.02	25.13	25.74	487,179	+0.00(+0.00%)
Jun 16, 2008	25.59	25.99	25.35	25.74	308,198	+0.04(+0.14%)
Jun 13, 2008	25.45	25.82	25.10	25.70	477,185	+0.54(+2.13%)
Jun 12, 2008	24.74	25.41	24.61	25.16	667,491	+0.62(+2.53%)
Jun 11, 2008	24.66	24.95	24.45	24.54	626,111	-0.23(-0.93%)
Jun 10, 2008	24.52	24.86	24.33	24.77	763,049	+0.03(+0.11%)
Jun 09, 2008	24.74	25.18	24.42	24.75	549,812	-0.02(-0.07%)
Jun 06, 2008	25.31	25.56	24.70	24.76	658,732	-0.76(-2.98%)
Jun 05, 2008	24.77	25.62	24.77	25.52	611,231	+0.80(+3.22%)
Jun 04, 2008	24.67	25.42	24.58	24.73	728,787	+0.03(+0.11%)
Jun 03, 2008	25.28	25.54	24.39	24.70	621,623	-0.47(-1.88%)