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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.18	14.45	14.10	14.20	684,100	+0.04(+0.28%)
May 30, 2006	14.78	14.78	14.03	14.16	831,500	-0.62(-4.19%)
May 26, 2006	14.32	14.88	14.11	14.78	1,387,500	+0.74(+5.27%)
May 25, 2006	13.72	14.14	13.72	14.04	482,800	+0.42(+3.08%)
May 24, 2006	14.35	14.35	13.35	13.62	1,545,600	-0.83(-5.74%)
May 23, 2006	14.45	14.80	14.29	14.45	866,300	+0.32(+2.26%)
May 22, 2006	14.96	14.96	13.91	14.13	1,494,300	-0.88(-5.86%)
May 19, 2006	14.94	15.15	14.70	15.01	988,700	+0.07(+0.47%)
May 18, 2006	15.20	15.44	14.89	14.94	738,500	-0.30(-1.97%)
May 17, 2006	15.88	15.88	14.97	15.24	1,652,300	-0.67(-4.21%)
May 16, 2006	16.25	16.34	15.57	15.91	1,339,200	-0.31(-1.91%)
May 15, 2006	16.87	17.02	15.74	16.22	1,668,600	-0.94(-5.48%)
May 12, 2006	17.55	17.59	16.94	17.16	1,751,500	-0.33(-1.89%)
May 11, 2006	17.23	18.20	17.23	17.49	1,901,500	+0.23(+1.33%)
May 10, 2006	16.80	17.72	16.75	17.26	1,831,100	+0.23(+1.35%)
May 09, 2006	16.85	17.15	16.68	17.03	692,100	+0.18(+1.07%)
May 08, 2006	16.75	17.45	16.69	16.85	848,200	+0.13(+0.78%)
May 05, 2006	16.81	16.97	16.56	16.72	379,600	-0.06(-0.36%)
May 04, 2006	16.56	17.14	16.56	16.78	954,200	+0.18(+1.08%)
May 03, 2006	16.66	16.97	16.30	16.60	801,900	-0.02(-0.12%)
May 02, 2006	16.01	16.74	15.70	16.62	1,044,300	+0.55(+3.42%)
May 01, 2006	15.65	16.19	15.65	16.07	557,000	+0.38(+2.42%)
Apr 28, 2006	15.63	16.10	15.50	15.69	390,700	-0.03(-0.19%)
Apr 27, 2006	15.55	16.19	15.30	15.72	539,900	+0.21(+1.35%)
Apr 26, 2006	15.78	15.90	15.12	15.51	828,300	-0.44(-2.76%)
Apr 25, 2006	16.18	16.25	15.75	15.95	632,200	-0.23(-1.42%)
Apr 24, 2006	15.95	16.36	15.43	16.18	1,087,700	-0.06(-0.37%)
Apr 21, 2006	16.05	16.49	15.90	16.24	1,529,500	-0.36(-2.17%)
Apr 20, 2006	16.05	16.85	16.05	16.60	3,181,600	+0.43(+2.66%)
Apr 19, 2006	14.00	16.23	13.96	16.17	3,214,600	+1.96(+13.79%)
Apr 18, 2006	13.84	14.29	13.70	14.21	924,000	+0.46(+3.35%)
Apr 17, 2006	13.64	14.10	13.57	13.75	1,505,000	+0.10(+0.73%)
Apr 13, 2006	13.86	13.85	13.50	13.65	1,100,100	-0.21(-1.52%)
Apr 12, 2006	13.60	13.90	13.51	13.86	390,300	+0.32(+2.36%)
Apr 11, 2006	14.17	14.18	13.52	13.54	667,700	-0.55(-3.90%)
Apr 10, 2006	13.87	14.20	13.81	14.09	615,000	+0.21(+1.51%)
Apr 07, 2006	14.14	14.29	13.78	13.88	1,225,100	-0.38(-2.66%)
Apr 06, 2006	14.11	14.30	13.90	14.26	911,300	+0.18(+1.28%)
Apr 05, 2006	14.00	14.13	13.85	14.08	1,560,900	+0.10(+0.72%)
Apr 04, 2006	13.98	14.15	13.68	13.98	961,100	-0.01(-0.07%)
Apr 03, 2006	13.28	14.14	13.28	13.99	1,823,600	+0.69(+5.19%)
Mar 31, 2006	13.42	13.48	12.95	13.30	1,289,700	-0.39(-2.85%)
Mar 30, 2006	13.90	13.96	13.39	13.69	497,900	-0.16(-1.16%)
Mar 29, 2006	13.49	13.94	13.38	13.85	1,468,500	+0.35(+2.59%)
Mar 28, 2006	13.21	13.60	13.15	13.50	1,033,600	+0.30(+2.27%)
Mar 27, 2006	12.90	13.24	12.87	13.20	747,000	+0.25(+1.93%)
Mar 24, 2006	12.90	13.20	12.77	12.95	595,200	-0.04(-0.31%)
Mar 23, 2006	13.00	13.25	12.90	12.99	552,700	-0.02(-0.15%)
Mar 22, 2006	12.83	13.17	12.75	13.01	910,600	+0.18(+1.40%)
Mar 21, 2006	12.76	13.07	12.52	12.83	978,800	+0.06(+0.47%)
Mar 20, 2006	12.71	13.29	12.64	12.77	1,564,700	+0.01(+0.08%)
Mar 17, 2006	12.42	12.97	12.36	12.76	2,567,500	+0.40(+3.24%)
Mar 16, 2006	12.01	12.50	12.01	12.36	2,280,000	+0.36(+3.00%)
Mar 15, 2006	10.89	12.02	10.89	12.00	2,145,700	+1.11(+10.19%)
Mar 14, 2006	10.53	11.04	10.38	10.89	1,383,300	+0.38(+3.62%)
Mar 13, 2006	10.48	10.74	10.47	10.51	636,300	+0.03(+0.29%)
Mar 10, 2006	10.23	10.49	10.00	10.48	489,700	+0.26(+2.54%)
Mar 09, 2006	10.35	10.50	10.18	10.22	829,000	-0.26(-2.48%)
Mar 08, 2006	10.61	10.61	10.32	10.48	849,500	-0.12(-1.13%)
Mar 07, 2006	10.30	10.70	10.30	10.60	1,114,700	+0.29(+2.81%)
Mar 06, 2006	10.41	10.54	10.30	10.31	628,500	-0.18(-1.72%)
Mar 03, 2006	10.40	10.57	10.25	10.49	649,800	+0.09(+0.87%)
Mar 02, 2006	10.49	10.76	10.20	10.40	1,300,500	+0.18(+1.76%)
Mar 01, 2006	10.08	10.49	10.08	10.22	894,800	+0.07(+0.69%)
Feb 28, 2006	10.13	10.41	9.930	10.15	1,608,900	+0.02(+0.20%)
Feb 27, 2006	10.03	10.21	9.940	10.13	880,900	+0.10(+1.00%)
Feb 24, 2006	9.900	10.07	9.890	10.03	786,600	+0.03(+0.30%)
Feb 23, 2006	9.250	10.40	9.210	10.00	2,237,200	+0.75(+8.11%)
Feb 22, 2006	9.270	9.280	9.150	9.250	680,100	-0.03(-0.32%)
Feb 21, 2006	9.080	9.320	9.060	9.280	899,700	+0.13(+1.42%)
Feb 17, 2006	9.000	9.470	8.700	9.150	800,000	-0.27(-2.87%)
Feb 16, 2006	9.220	9.470	9.200	9.420	1,127,900	+0.25(+2.73%)
Feb 15, 2006	9.000	9.520	8.670	9.170	7,422,300	-0.77(-7.75%)
Feb 14, 2006	10.51	10.83	9.610	9.940	3,291,000	-0.57(-5.42%)
Feb 13, 2006	10.56	10.96	10.46	10.51	1,194,000	-0.05(-0.47%)
Feb 10, 2006	10.50	10.73	10.22	10.56	1,678,300	-0.01(-0.09%)
Feb 09, 2006	11.02	11.43	10.57	10.57	2,269,500	-0.45(-4.08%)
Feb 08, 2006	12.08	12.33	10.85	11.02	3,523,700	-0.66(-5.65%)
Feb 07, 2006	12.69	12.69	11.10	11.68	4,444,300	-1.09(-8.54%)
Feb 06, 2006	13.50	13.95	12.72	12.77	2,016,800	-0.73(-5.41%)
Feb 03, 2006	12.50	13.61	12.50	13.50	2,086,800	+0.97(+7.74%)
Feb 02, 2006	12.80	12.80	12.31	12.53	1,189,200	-0.17(-1.34%)
Feb 01, 2006	12.52	13.52	12.11	12.70	3,958,000	+0.23(+1.84%)
Jan 31, 2006	11.30	12.54	11.28	12.47	2,592,800	+1.26(+11.24%)
Jan 30, 2006	11.75	11.91	10.77	11.21	3,413,600	+0.37(+3.41%)
Jan 27, 2006	11.46	11.47	10.59	10.84	1,779,100	-0.62(-5.41%)
Jan 26, 2006	11.29	11.55	11.20	11.46	850,800	+0.31(+2.78%)
Jan 25, 2006	10.87	11.43	10.72	11.15	1,883,200	+0.45(+4.21%)
Jan 24, 2006	10.21	10.80	10.20	10.70	2,573,100	+0.45(+4.39%)
Jan 23, 2006	10.25	10.32	10.09	10.25	591,100	+0.05(+0.49%)
Jan 20, 2006	10.58	10.58	10.20	10.20	512,100	-0.28(-2.67%)
Jan 19, 2006	10.58	10.75	10.47	10.48	1,109,500	-0.09(-0.85%)
Jan 18, 2006	10.80	10.80	10.52	10.57	621,200	-0.33(-3.03%)
Jan 17, 2006	10.40	11.06	10.28	10.90	1,252,400	+0.40(+3.81%)
Jan 13, 2006	10.09	10.55	10.07	10.50	580,700	+0.47(+4.69%)
Jan 12, 2006	10.16	10.26	10.00	10.03	184,100	-0.19(-1.86%)
Jan 11, 2006	10.23	10.39	9.850	10.22	408,600	-0.01(-0.10%)
Jan 10, 2006	10.09	10.39	9.960	10.23	449,000	+0.15(+1.49%)
Jan 09, 2006	10.39	10.48	10.08	10.08	694,400	-0.19(-1.85%)
Jan 06, 2006	10.19	10.39	10.04	10.27	641,100	+0.15(+1.48%)
Jan 05, 2006	9.920	10.18	9.820	10.12	420,100	+0.10(+1.00%)
Jan 04, 2006	10.01	10.03	9.650	10.02	642,900	+0.02(+0.20%)
Jan 03, 2006	9.400	10.09	9.350	10.00	1,081,900	+0.60(+6.38%)
Dec 30, 2005	9.350	9.500	9.210	9.400	403,700	-0.08(-0.84%)
Dec 29, 2005	9.350	9.580	9.350	9.480	269,500	+0.08(+0.85%)
Dec 28, 2005	9.400	9.430	9.310	9.400	435,800	+0.00(+0.00%)
Dec 27, 2005	9.600	9.660	9.200	9.400	415,900	-0.21(-2.19%)
Dec 23, 2005	9.640	9.850	9.530	9.610	210,300	+0.10(+1.05%)
Dec 22, 2005	9.470	9.650	9.390	9.510	416,800	+0.14(+1.49%)
Dec 21, 2005	9.110	9.610	9.110	9.370	455,700	+0.21(+2.29%)
Dec 20, 2005	9.610	9.660	9.060	9.160	786,700	-0.40(-4.18%)
Dec 19, 2005	9.800	9.800	9.530	9.560	468,500	-0.24(-2.45%)
Dec 16, 2005	9.570	9.880	9.500	9.800	904,100	+0.27(+2.83%)
Dec 15, 2005	9.700	9.700	9.350	9.530	595,800	-0.10(-1.04%)
Dec 14, 2005	9.600	9.840	9.510	9.630	624,000	+0.16(+1.69%)
Dec 13, 2005	10.48	10.53	9.320	9.470	1,334,100	-1.00(-9.55%)
Dec 12, 2005	9.810	10.53	9.800	10.47	1,570,300	+0.71(+7.27%)
Dec 09, 2005	9.650	9.850	9.500	9.760	732,000	+0.31(+3.28%)
Dec 08, 2005	8.960	9.530	8.960	9.450	987,100	+0.49(+5.47%)
Dec 07, 2005	8.930	9.240	8.890	8.960	916,500	+0.07(+0.79%)
Dec 06, 2005	8.640	8.990	8.540	8.890	320,100	+0.27(+3.13%)
Dec 05, 2005	8.770	8.780	8.490	8.620	155,900	-0.14(-1.60%)
Dec 02, 2005	8.790	8.840	8.500	8.760	285,600	-0.13(-1.46%)
Dec 01, 2005	8.720	8.950	8.700	8.890	323,700	+0.20(+2.30%)
Nov 30, 2005	8.420	8.750	8.350	8.690	449,500	+0.22(+2.60%)
Nov 29, 2005	8.580	8.780	8.450	8.470	425,000	-0.07(-0.82%)
Nov 28, 2005	8.720	8.790	8.460	8.540	292,500	-0.13(-1.50%)
Nov 25, 2005	8.700	8.840	8.530	8.670	112,900	-0.03(-0.34%)
Nov 23, 2005	8.790	8.940	8.690	8.700	331,000	-0.11(-1.25%)
Nov 22, 2005	8.650	8.880	8.600	8.810	465,800	+0.22(+2.56%)
Nov 21, 2005	8.400	8.670	8.300	8.590	502,600	+0.23(+2.75%)
Nov 18, 2005	8.250	8.440	8.130	8.360	390,000	+0.23(+2.83%)
Nov 17, 2005	7.880	8.200	7.880	8.130	407,400	+0.28(+3.57%)
Nov 16, 2005	8.140	8.400	7.800	7.850	999,700	-0.05(-0.63%)
Nov 15, 2005	7.860	8.460	7.850	7.900	709,500	+0.09(+1.15%)
Nov 14, 2005	7.760	8.000	7.650	7.810	574,100	+0.23(+3.03%)
Nov 11, 2005	7.580	7.680	7.550	7.580	182,100	+0.00(+0.00%)
Nov 10, 2005	7.470	7.690	7.350	7.580	357,400	+0.03(+0.40%)
Nov 09, 2005	7.500	7.720	7.490	7.550	928,800	-0.02(-0.26%)
Nov 08, 2005	7.400	7.590	7.260	7.570	478,700	+0.10(+1.34%)
Nov 07, 2005	7.400	7.590	7.300	7.470	410,100	+0.20(+2.75%)
Nov 04, 2005	7.390	7.450	7.174	7.270	187,100	-0.11(-1.49%)
Nov 03, 2005	7.410	7.580	7.300	7.380	274,100	+0.07(+0.96%)
Nov 02, 2005	7.280	7.360	7.170	7.310	361,900	+0.03(+0.41%)
Nov 01, 2005	7.380	7.610	7.250	7.280	251,400	-0.24(-3.19%)
Oct 31, 2005	7.350	7.600	7.160	7.520	535,600	+0.20(+2.73%)
Oct 28, 2005	7.200	7.390	7.110	7.320	336,800	+0.16(+2.23%)
Oct 27, 2005	7.310	7.560	7.150	7.160	230,700	-0.22(-2.98%)
Oct 26, 2005	7.450	7.680	7.330	7.380	361,200	-0.07(-0.94%)
Oct 25, 2005	7.560	7.680	7.300	7.450	321,500	-0.11(-1.46%)
Oct 24, 2005	7.620	7.680	7.380	7.560	431,500	-0.07(-0.92%)
Oct 21, 2005	7.440	7.830	7.440	7.630	663,600	+0.20(+2.69%)
Oct 20, 2005	7.380	7.900	7.380	7.430	813,900	+0.03(+0.41%)
Oct 19, 2005	7.290	7.490	7.050	7.400	824,900	+0.10(+1.37%)
Oct 18, 2005	6.960	7.370	6.810	7.300	884,400	+0.36(+5.19%)
Oct 17, 2005	6.750	7.090	6.741	6.940	898,900	+0.19(+2.81%)
Oct 14, 2005	6.900	7.050	6.670	6.750	1,086,600	-0.19(-2.74%)
Oct 13, 2005	7.110	7.170	6.680	6.940	712,300	-0.16(-2.25%)
Oct 12, 2005	7.400	7.480	6.980	7.100	931,800	-0.29(-3.92%)
Oct 11, 2005	7.940	8.040	7.390	7.390	1,249,100	-0.45(-5.74%)
Oct 10, 2005	7.870	8.060	7.750	7.840	544,400	+0.06(+0.77%)
Oct 07, 2005	7.570	7.990	7.450	7.780	596,300	+0.30(+4.01%)
Oct 06, 2005	7.850	8.010	7.410	7.480	1,060,200	-0.34(-4.35%)
Oct 05, 2005	8.330	8.420	7.820	7.820	500,700	-0.51(-6.12%)
Oct 04, 2005	8.830	8.930	8.330	8.330	441,500	-0.48(-5.45%)
Oct 03, 2005	8.920	9.230	8.770	8.810	348,000	-0.14(-1.56%)
Sep 30, 2005	8.780	9.070	8.710	8.950	500,200	+0.20(+2.29%)
Sep 29, 2005	8.930	9.060	8.670	8.750	828,700	-0.19(-2.13%)
Sep 28, 2005	8.750	9.160	8.710	8.940	392,400	+0.20(+2.29%)
Sep 27, 2005	8.930	8.980	8.620	8.740	189,400	-0.19(-2.13%)
Sep 26, 2005	8.810	9.120	8.800	8.930	341,700	+0.22(+2.53%)
Sep 23, 2005	8.710	9.000	8.660	8.710	297,400	-0.21(-2.35%)
Sep 22, 2005	8.700	8.980	8.560	8.920	393,600	+0.16(+1.83%)
Sep 21, 2005	8.850	8.970	8.510	8.760	577,200	-0.18(-2.01%)
Sep 20, 2005	9.400	9.560	8.740	8.940	1,202,500	-0.46(-4.89%)
Sep 19, 2005	9.870	9.970	9.300	9.400	841,600	-0.47(-4.76%)
Sep 16, 2005	10.03	10.05	9.850	9.870	848,700	-0.06(-0.60%)
Sep 15, 2005	10.00	10.20	9.870	9.930	331,100	-0.07(-0.70%)
Sep 14, 2005	10.27	10.68	9.800	10.00	722,800	-0.27(-2.63%)
Sep 13, 2005	10.72	10.85	10.20	10.27	582,400	-0.55(-5.08%)
Sep 12, 2005	10.90	10.91	10.71	10.82	331,900	-0.07(-0.64%)
Sep 09, 2005	10.72	11.12	10.72	10.89	266,200	+0.16(+1.49%)
Sep 08, 2005	11.00	11.00	10.63	10.73	439,100	-0.27(-2.45%)
Sep 07, 2005	10.82	11.04	10.60	11.00	492,500	+0.18(+1.66%)
Sep 06, 2005	11.72	11.74	10.71	10.82	1,566,400	-0.90(-7.68%)
Sep 02, 2005	11.48	11.82	11.40	11.72	892,000	+0.24(+2.09%)
Sep 01, 2005	10.56	11.52	10.50	11.48	1,440,000	+0.93(+8.82%)
Aug 31, 2005	10.58	10.64	10.35	10.55	506,300	-0.01(-0.09%)
Aug 30, 2005	11.00	11.00	10.14	10.56	1,763,300	+0.87(+8.98%)
Aug 29, 2005	9.530	9.790	9.420	9.690	184,700	+0.11(+1.15%)
Aug 26, 2005	10.00	10.00	9.360	9.580	872,800	-0.42(-4.20%)
Aug 25, 2005	9.930	10.04	9.850	10.00	419,700	+0.07(+0.70%)
Aug 24, 2005	9.700	10.09	9.550	9.930	926,200	+0.24(+2.48%)
Aug 23, 2005	9.770	9.930	9.600	9.690	1,170,400	-0.11(-1.12%)
Aug 22, 2005	9.700	9.840	9.550	9.800	843,700	+0.26(+2.73%)
Aug 19, 2005	9.070	9.730	9.070	9.540	1,037,600	+0.44(+4.84%)
Aug 18, 2005	9.100	9.210	9.000	9.100	369,200	+0.00(+0.00%)
Aug 17, 2005	9.000	9.450	8.980	9.100	831,800	+0.10(+1.11%)
Aug 16, 2005	9.070	9.300	8.930	9.000	596,300	-0.12(-1.32%)
Aug 15, 2005	9.110	9.200	8.860	9.120	344,600	-0.01(-0.11%)
Aug 12, 2005	9.080	9.230	8.790	9.130	379,100	-0.03(-0.33%)
Aug 11, 2005	9.360	9.400	8.920	9.160	536,600	-0.14(-1.51%)
Aug 10, 2005	8.560	9.400	8.560	9.300	1,280,200	+0.74(+8.64%)
Aug 09, 2005	8.610	8.690	8.500	8.560	366,800	-0.02(-0.23%)
Aug 08, 2005	8.610	8.740	8.510	8.580	503,000	-0.02(-0.23%)
Aug 05, 2005	8.580	8.720	8.500	8.600	589,700	+0.09(+1.06%)
Aug 04, 2005	8.620	8.780	8.510	8.510	591,100	-0.21(-2.41%)
Aug 03, 2005	8.610	8.770	8.490	8.720	390,500	+0.11(+1.28%)
Aug 02, 2005	8.250	8.720	8.250	8.610	773,600	+0.04(+0.47%)
Aug 01, 2005	8.370	8.670	8.300	8.570	464,900	+0.21(+2.51%)
Jul 29, 2005	8.290	8.430	8.290	8.360	211,400	+0.05(+0.60%)
Jul 28, 2005	8.360	8.400	8.271	8.310	336,700	+0.05(+0.61%)
Jul 27, 2005	8.410	8.510	8.100	8.260	534,800	-0.14(-1.67%)
Jul 26, 2005	8.060	8.440	8.020	8.400	657,600	+0.35(+4.35%)
Jul 25, 2005	8.320	8.360	8.020	8.050	387,900	-0.21(-2.54%)
Jul 22, 2005	8.110	8.320	8.020	8.260	267,400	+0.16(+1.98%)
Jul 21, 2005	8.500	8.500	8.100	8.100	309,900	-0.29(-3.46%)
Jul 20, 2005	8.300	8.520	8.020	8.390	566,300	+0.09(+1.08%)
Jul 19, 2005	8.130	8.360	8.000	8.300	479,700	+0.29(+3.62%)
Jul 18, 2005	8.430	8.460	8.000	8.010	521,100	-0.42(-4.98%)
Jul 15, 2005	8.520	8.580	8.400	8.430	548,700	-0.07(-0.82%)
Jul 14, 2005	8.600	8.680	8.430	8.500	916,200	+0.10(+1.19%)
Jul 13, 2005	8.270	8.990	8.180	8.400	1,563,900	+0.03(+0.36%)
Jul 12, 2005	8.500	8.570	8.110	8.370	538,300	-0.12(-1.41%)
Jul 11, 2005	7.890	8.780	7.860	8.490	1,261,000	+0.61(+7.74%)
Jul 08, 2005	7.570	7.970	7.560	7.880	575,600	+0.36(+4.79%)
Jul 07, 2005	7.220	7.530	7.000	7.520	593,500	+0.20(+2.73%)
Jul 06, 2005	7.620	7.760	7.250	7.320	496,600	-0.36(-4.69%)
Jul 05, 2005	7.500	7.720	7.290	7.680	519,000	+0.27(+3.64%)
Jul 01, 2005	7.810	7.930	7.360	7.410	890,100	-0.38(-4.88%)
Jun 30, 2005	7.860	8.010	7.700	7.790	654,600	-0.09(-1.14%)
Jun 29, 2005	7.980	8.000	7.730	7.880	363,600	+0.00(+0.00%)
Jun 28, 2005	7.680	7.950	7.640	7.880	784,600	+0.21(+2.74%)
Jun 27, 2005	7.650	7.830	7.400	7.670	594,400	-0.03(-0.39%)
Jun 24, 2005	8.000	8.070	7.510	7.700	1,472,500	-0.30(-3.75%)
Jun 23, 2005	8.290	8.370	7.890	8.000	1,191,100	-0.27(-3.26%)
Jun 22, 2005	8.680	8.750	8.210	8.270	1,244,700	-0.40(-4.61%)
Jun 21, 2005	8.900	9.350	8.650	8.670	1,560,000	-0.31(-3.45%)
Jun 20, 2005	9.660	9.685	8.910	8.980	1,418,100	-0.85(-8.65%)
Jun 17, 2005	9.950	10.08	9.830	9.830	922,900	-0.15(-1.50%)
Jun 16, 2005	9.890	10.04	9.830	9.980	503,300	+0.07(+0.71%)
Jun 15, 2005	9.710	10.00	9.520	9.910	687,000	+0.19(+1.95%)
Jun 14, 2005	9.500	9.720	9.470	9.720	310,800	+0.20(+2.10%)
Jun 13, 2005	9.580	9.760	9.360	9.520	635,500	-0.08(-0.83%)
Jun 10, 2005	9.750	9.870	9.480	9.600	506,000	-0.12(-1.23%)
Jun 09, 2005	9.680	9.790	9.560	9.720	386,700	-0.01(-0.10%)
Jun 08, 2005	9.940	9.940	9.610	9.730	504,400	-0.16(-1.62%)
Jun 07, 2005	9.910	10.25	9.850	9.890	707,100	+0.03(+0.30%)
Jun 06, 2005	9.960	10.05	9.820	9.860	755,400	-0.14(-1.40%)
Jun 03, 2005	10.20	10.21	9.980	10.00	665,500	-0.25(-2.44%)
Jun 02, 2005	10.33	10.34	10.15	10.25	504,400	-0.06(-0.58%)