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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.85	25.30	24.85	25.08	720,606	+0.31(+1.23%)
May 29, 2008	24.10	25.07	24.10	24.77	1,044,471	+0.58(+2.41%)
May 28, 2008	23.81	24.28	23.58	24.19	244,387	+0.49(+2.07%)
May 27, 2008	23.56	24.08	23.39	23.70	295,613	+0.14(+0.59%)
May 26, 2008	23.50	23.64	22.67	23.56	0	+0.00(+0.00%)
May 23, 2008	23.50	23.64	22.67	23.56	384,846	-0.14(-0.59%)
May 22, 2008	23.25	24.04	23.18	23.70	348,308	+0.49(+2.11%)
May 21, 2008	23.97	24.06	22.89	23.21	657,047	-0.66(-2.75%)
May 20, 2008	23.88	24.09	23.50	23.87	333,096	-0.16(-0.66%)
May 19, 2008	24.31	24.82	23.92	24.02	528,184	-0.42(-1.70%)
May 16, 2008	25.00	25.13	24.39	24.44	587,986	-0.42(-1.68%)
May 15, 2008	24.71	25.14	24.61	24.86	853,217	+0.20(+0.83%)
May 14, 2008	24.71	25.29	24.36	24.65	853,349	+0.32(+1.33%)
May 13, 2008	23.61	24.39	23.61	24.33	892,395	+0.56(+2.34%)
May 12, 2008	23.38	23.77	23.20	23.77	584,999	+0.45(+1.95%)
May 09, 2008	22.97	23.47	22.94	23.32	149,556	+0.01(+0.04%)
May 08, 2008	23.43	23.43	22.89	23.31	442,092	-0.04(-0.16%)
May 07, 2008	24.26	24.37	23.32	23.35	500,804	-0.85(-3.52%)
May 06, 2008	24.08	24.46	24.04	24.20	531,961	-0.03(-0.11%)
May 05, 2008	24.08	24.38	23.95	24.23	405,398	-0.02(-0.08%)
May 02, 2008	24.26	24.60	23.88	24.25	633,047	+0.26(+1.08%)
May 01, 2008	23.37	24.21	23.20	23.99	811,791	+0.50(+2.13%)
Apr 30, 2008	23.15	23.64	22.98	23.49	739,162	+0.38(+1.64%)
Apr 29, 2008	23.49	23.50	23.05	23.11	661,146	-0.36(-1.54%)
Apr 28, 2008	23.62	23.79	23.04	23.47	450,250	-0.20(-0.86%)
Apr 25, 2008	23.56	23.77	23.00	23.67	476,415	+0.25(+1.07%)
Apr 24, 2008	23.63	23.80	22.55	23.42	470,804	+0.17(+0.72%)
Apr 23, 2008	23.28	23.87	22.98	23.25	363,618	-0.09(-0.40%)
Apr 22, 2008	23.48	23.61	22.71	23.35	649,167	-0.28(-1.18%)
Apr 21, 2008	23.28	23.73	23.21	23.62	836,974	+0.11(+0.47%)
Apr 18, 2008	24.08	24.08	23.35	23.51	818,325	+0.01(+0.04%)
Apr 17, 2008	23.74	23.87	23.39	23.50	471,072	-0.39(-1.63%)
Apr 16, 2008	23.52	23.89	23.47	23.89	804,564	+0.54(+2.30%)
Apr 15, 2008	24.17	24.17	22.92	23.36	1,162,601	-0.60(-2.51%)
Apr 14, 2008	23.93	24.14	23.51	23.96	821,603	+0.06(+0.27%)
Apr 11, 2008	24.26	24.46	23.54	23.89	648,153	-0.68(-2.75%)
Apr 10, 2008	24.07	24.70	24.00	24.57	845,757	+0.47(+1.96%)
Apr 09, 2008	24.63	24.67	23.85	24.10	1,002,777	-0.48(-1.96%)
Apr 08, 2008	24.54	25.34	24.13	24.58	1,932,008	-0.27(-1.08%)
Apr 07, 2008	27.06	27.78	24.56	24.85	5,726,249	+1.83(+7.97%)
Apr 04, 2008	22.79	23.08	22.37	23.01	475,972	+0.19(+0.81%)
Apr 03, 2008	21.71	22.94	21.71	22.83	905,895	+0.85(+3.88%)
Apr 02, 2008	21.71	22.14	21.20	21.98	335,808	+0.27(+1.24%)
Apr 01, 2008	21.38	22.02	20.97	21.71	551,557	+0.57(+2.72%)
Mar 31, 2008	20.42	21.35	20.31	21.13	642,503	+0.71(+3.49%)
Mar 28, 2008	21.15	21.47	20.27	20.42	815,255	-0.78(-3.67%)
Mar 27, 2008	21.75	21.76	20.62	21.20	399,476	-0.50(-2.30%)
Mar 26, 2008	21.49	21.79	20.61	21.70	596,155	-0.06(-0.26%)
Mar 25, 2008	21.08	22.19	20.56	21.75	1,331,663	+0.59(+2.80%)
Mar 24, 2008	20.11	21.47	19.99	21.16	959,201	+1.09(+5.45%)
Mar 21, 2008	18.92	20.22	18.01	20.07	2,294,726	+0.00(+0.00%)
Mar 20, 2008	18.92	20.22	18.01	20.07	2,294,726	+1.57(+8.51%)
Mar 19, 2008	19.49	20.12	18.49	18.49	1,592,672	-0.77(-3.99%)
Mar 18, 2008	19.00	19.26	18.17	19.26	953,706	+0.74(+4.00%)
Mar 17, 2008	18.79	19.66	18.11	18.52	638,696	-0.56(-2.96%)
Mar 14, 2008	19.60	19.88	18.23	19.09	999,348	-0.31(-1.58%)
Mar 13, 2008	19.22	19.57	18.72	19.39	1,227,056	-0.07(-0.38%)
Mar 12, 2008	19.73	20.10	19.30	19.47	1,142,851	-0.22(-1.13%)
Mar 11, 2008	18.22	19.74	18.22	19.69	831,547	+2.03(+11.48%)
Mar 10, 2008	18.46	18.94	17.60	17.66	687,719	-0.77(-4.17%)
Mar 07, 2008	18.52	18.81	18.12	18.43	585,139	-0.28(-1.48%)
Mar 06, 2008	19.26	19.50	18.69	18.71	652,466	-0.75(-3.86%)
Mar 05, 2008	19.40	19.69	18.80	19.46	512,469	+0.38(+1.99%)
Mar 04, 2008	18.65	19.28	18.30	19.08	1,081,389	+0.26(+1.38%)
Mar 03, 2008	19.72	19.72	17.60	18.82	1,757,252	-0.84(-4.29%)
Feb 29, 2008	20.82	21.04	19.35	19.66	1,048,878	-1.51(-7.13%)
Feb 28, 2008	21.67	21.98	20.87	21.17	817,093	-0.55(-2.52%)
Feb 27, 2008	20.56	21.76	20.44	21.72	843,911	+0.90(+4.32%)
Feb 26, 2008	20.45	21.58	20.22	20.82	712,755	+0.29(+1.40%)
Feb 25, 2008	19.68	20.91	19.36	20.53	748,727	+0.90(+4.58%)
Feb 22, 2008	20.18	20.26	19.24	19.63	1,189,638	-0.48(-2.39%)
Feb 21, 2008	21.08	21.21	19.81	20.11	956,695	-0.77(-3.68%)
Feb 20, 2008	20.60	20.92	19.96	20.88	976,573	+0.19(+0.90%)
Feb 19, 2008	19.83	21.52	19.83	20.70	872,633	+0.31(+1.50%)
Feb 18, 2008	20.78	20.95	20.33	20.39	0	+0.00(+0.00%)
Feb 15, 2008	20.78	20.95	20.33	20.39	1,111,998	-0.50(-2.39%)
Feb 14, 2008	21.21	21.64	20.70	20.89	816,901	-0.48(-2.25%)
Feb 13, 2008	21.50	21.70	21.14	21.37	632,755	+0.20(+0.96%)
Feb 12, 2008	21.38	21.80	20.80	21.17	1,993,308	-0.16(-0.74%)
Feb 11, 2008	19.45	21.33	19.32	21.33	1,617,359	+1.85(+9.51%)
Feb 08, 2008	19.52	20.24	19.32	19.48	1,274,262	-0.12(-0.61%)
Feb 07, 2008	19.29	20.14	18.80	19.60	1,205,479	+0.23(+1.20%)
Feb 06, 2008	19.94	20.12	19.27	19.36	635,025	-0.27(-1.37%)
Feb 05, 2008	20.19	20.41	19.35	19.63	898,051	-0.96(-4.68%)
Feb 04, 2008	21.18	21.35	20.36	20.60	1,045,778	-0.61(-2.88%)
Feb 01, 2008	21.07	21.39	20.31	21.21	1,271,724	+0.26(+1.24%)
Jan 31, 2008	19.73	21.24	19.45	20.95	878,734	+0.88(+4.38%)
Jan 30, 2008	20.27	21.07	19.58	20.07	1,100,034	-0.74(-3.56%)
Jan 29, 2008	20.13	20.91	19.64	20.81	1,629,081	+1.51(+7.82%)
Jan 28, 2008	19.03	20.02	18.65	19.30	1,185,287	+0.19(+0.97%)
Jan 25, 2008	18.81	20.06	18.52	19.11	2,144,549	+0.80(+4.35%)
Jan 24, 2008	15.88	18.50	15.88	18.32	1,600,974	+2.44(+15.33%)
Jan 23, 2008	14.83	16.67	14.83	15.88	1,349,931	+0.36(+2.33%)
Jan 22, 2008	15.55	16.91	14.96	15.52	1,247,988	-0.70(-4.34%)
Jan 21, 2008	15.43	16.44	14.51	16.23	0	+0.00(+0.00%)
Jan 18, 2008	15.43	16.44	14.51	16.23	3,325,482	+0.94(+6.18%)
Jan 17, 2008	17.44	17.50	15.17	15.28	3,101,237	-2.12(-12.19%)
Jan 16, 2008	18.76	18.76	17.25	17.40	2,577,083	-1.26(-6.75%)
Jan 15, 2008	20.10	20.30	18.49	18.66	2,035,937	-1.68(-8.24%)
Jan 14, 2008	20.46	20.66	19.95	20.34	725,620	+0.06(+0.27%)
Jan 11, 2008	20.74	20.74	19.93	20.28	1,018,853	-0.67(-3.18%)
Jan 10, 2008	19.26	21.35	19.25	20.95	1,609,915	+1.48(+7.61%)
Jan 09, 2008	19.24	19.76	18.90	19.47	1,342,414	+0.16(+0.82%)
Jan 08, 2008	20.28	20.78	19.21	19.31	1,581,030	-0.85(-4.23%)
Jan 07, 2008	19.99	21.02	19.41	20.16	1,291,611	+0.23(+1.16%)
Jan 04, 2008	21.37	21.37	19.65	19.93	1,932,899	-1.69(-7.84%)
Jan 03, 2008	23.12	23.25	21.54	21.62	1,266,927	-1.62(-6.97%)
Jan 02, 2008	24.11	24.32	23.03	23.25	640,921	-1.00(-4.13%)
Jan 01, 2008	23.94	24.27	23.55	24.25	0	+0.00(+0.00%)
Dec 31, 2007	23.94	24.27	23.55	24.25	732,729	+0.05(+0.19%)
Dec 28, 2007	24.89	25.00	23.97	24.20	410,709	-0.61(-2.46%)
Dec 27, 2007	24.94	25.09	24.10	24.81	470,033	-0.05(-0.19%)
Dec 26, 2007	24.39	24.87	24.18	24.86	359,138	+0.34(+1.40%)
Dec 24, 2007	24.73	25.02	24.21	24.51	409,841	-0.15(-0.60%)
Dec 21, 2007	24.60	24.78	23.92	24.66	1,056,144	+0.60(+2.50%)
Dec 20, 2007	23.12	24.06	22.22	24.06	835,110	+1.28(+5.61%)
Dec 19, 2007	21.34	23.14	21.31	22.78	1,229,126	+1.49(+7.00%)
Dec 18, 2007	21.93	22.17	21.17	21.29	1,377,922	-0.52(-2.38%)
Dec 17, 2007	23.48	23.48	21.79	21.81	1,940,277	-1.67(-7.10%)
Dec 14, 2007	23.38	23.52	23.18	23.48	615,913	-0.24(-1.01%)
Dec 13, 2007	23.89	24.12	23.50	23.72	413,236	-0.31(-1.27%)
Dec 12, 2007	24.52	24.84	23.49	24.02	524,773	+0.13(+0.54%)
Dec 11, 2007	25.30	25.30	23.72	23.89	606,853	-1.26(-5.01%)
Dec 10, 2007	24.70	25.35	24.39	25.15	751,319	+0.45(+1.84%)
Dec 07, 2007	24.58	24.94	24.08	24.70	364,645	+0.17(+0.68%)
Dec 06, 2007	24.50	26.39	23.83	24.53	752,856	-0.06(-0.26%)
Dec 05, 2007	24.54	24.85	24.19	24.60	411,616	+0.50(+2.08%)
Dec 04, 2007	24.46	24.73	24.00	24.10	978,075	-0.64(-2.58%)
Dec 03, 2007	24.80	25.42	24.62	24.74	532,276	-0.28(-1.11%)
Nov 30, 2007	25.35	25.48	24.64	25.01	436,559	+0.05(+0.19%)
Nov 29, 2007	24.82	25.28	24.49	24.97	579,740	-0.02(-0.07%)
Nov 28, 2007	23.65	25.10	23.64	24.99	892,123	+1.48(+6.30%)
Nov 27, 2007	23.04	23.65	22.86	23.50	1,220,192	+0.55(+2.38%)
Nov 26, 2007	23.58	24.08	22.90	22.96	458,803	-0.71(-3.01%)
Nov 23, 2007	23.48	23.79	23.18	23.67	270,703	+0.51(+2.20%)
Nov 21, 2007	22.94	23.60	22.29	23.16	716,043	+0.05(+0.20%)
Nov 20, 2007	23.29	23.86	22.62	23.12	4,318,842	-0.22(-0.95%)
Nov 19, 2007	24.28	24.28	22.88	23.34	762,656	-1.25(-5.08%)
Nov 16, 2007	23.97	24.75	23.37	24.59	1,438,714	+0.07(+0.30%)
Nov 15, 2007	25.36	25.70	24.08	24.51	620,556	-1.06(-4.13%)
Nov 14, 2007	25.68	25.89	25.14	25.57	624,605	+0.10(+0.40%)
Nov 13, 2007	25.00	25.65	24.88	25.47	805,740	+0.69(+2.80%)
Nov 12, 2007	25.63	26.26	24.23	24.77	1,296,289	-0.98(-3.81%)
Nov 09, 2007	25.50	26.13	24.84	25.75	1,011,440	-0.48(-1.84%)
Nov 08, 2007	26.17	26.56	25.07	26.24	724,324	+0.26(+1.00%)
Nov 07, 2007	26.06	26.74	25.93	25.98	731,440	-0.81(-3.01%)
Nov 06, 2007	26.07	26.82	25.24	26.78	1,628,541	+0.57(+2.19%)
Nov 05, 2007	26.37	26.56	25.74	26.21	621,843	-0.55(-2.04%)
Nov 02, 2007	26.43	26.83	25.61	26.76	959,394	+0.68(+2.59%)
Nov 01, 2007	27.18	27.38	25.93	26.08	937,583	-1.33(-4.86%)
Oct 31, 2007	27.38	27.68	26.86	27.41	597,124	+0.24(+0.89%)
Oct 30, 2007	27.73	28.04	27.05	27.17	622,283	-0.73(-2.62%)
Oct 29, 2007	28.43	28.48	27.63	27.90	476,296	-0.28(-0.99%)
Oct 26, 2007	28.13	28.53	27.90	28.18	538,816	+0.25(+0.90%)
Oct 25, 2007	28.55	28.55	27.53	27.93	412,480	-0.13(-0.46%)
Oct 24, 2007	27.82	28.31	27.32	28.06	644,959	+0.17(+0.60%)
Oct 23, 2007	27.89	28.14	27.13	27.89	886,832	+0.19(+0.67%)
Oct 22, 2007	27.76	27.78	26.86	27.71	724,432	-0.10(-0.37%)
Oct 19, 2007	28.16	28.24	27.69	27.81	748,079	-0.44(-1.54%)
Oct 18, 2007	27.78	28.34	27.78	28.25	589,350	+0.16(+0.56%)
Oct 17, 2007	28.05	28.64	27.66	28.09	1,145,982	+0.20(+0.73%)
Oct 16, 2007	28.06	28.69	27.62	27.89	902,921	-0.25(-0.89%)
Oct 15, 2007	27.56	29.30	26.95	28.14	1,578,223	-0.25(-0.88%)
Oct 12, 2007	26.78	30.38	26.78	28.39	6,278,776	+1.69(+6.31%)
Oct 11, 2007	26.32	27.09	26.10	26.70	1,003,234	+0.53(+2.02%)
Oct 10, 2007	26.14	26.39	25.70	26.17	370,692	+0.03(+0.11%)
Oct 09, 2007	25.88	26.14	25.17	26.14	308,712	+0.30(+1.15%)
Oct 08, 2007	25.97	26.15	25.38	25.85	237,554	-0.14(-0.53%)
Oct 05, 2007	26.12	26.27	25.53	25.99	498,323	+0.11(+0.43%)
Oct 04, 2007	25.92	26.13	25.64	25.88	421,334	+0.11(+0.43%)
Oct 03, 2007	25.78	26.14	25.10	25.76	573,261	-0.07(-0.29%)
Oct 02, 2007	25.37	25.95	25.31	25.84	404,274	+0.60(+2.39%)
Oct 01, 2007	24.87	25.92	24.87	25.24	660,292	+0.36(+1.45%)
Sep 28, 2007	24.66	25.86	24.54	24.88	816,538	+0.10(+0.41%)
Sep 27, 2007	25.13	25.38	24.59	24.77	501,239	-0.19(-0.78%)
Sep 26, 2007	24.59	25.25	24.59	24.97	491,737	+0.53(+2.16%)
Sep 25, 2007	24.08	24.63	23.98	24.44	328,256	+0.03(+0.11%)
Sep 24, 2007	25.01	25.38	23.78	24.41	775,398	-0.67(-2.66%)
Sep 21, 2007	24.21	25.48	24.01	25.08	1,864,800	+1.10(+4.60%)
Sep 20, 2007	24.20	24.93	23.26	23.98	1,994,159	-0.29(-1.18%)
Sep 19, 2007	23.92	24.65	23.81	24.26	1,005,501	+0.59(+2.50%)
Sep 18, 2007	23.39	23.88	22.81	23.67	965,441	+0.43(+1.83%)
Sep 17, 2007	23.77	23.87	23.01	23.25	786,412	-0.55(-2.30%)
Sep 14, 2007	23.82	24.05	23.32	23.79	645,931	-0.06(-0.27%)
Sep 13, 2007	23.80	24.01	23.57	23.86	874,955	+0.22(+0.94%)
Sep 12, 2007	23.73	23.82	23.46	23.63	708,559	-0.13(-0.55%)
Sep 11, 2007	23.48	24.00	23.41	23.76	1,262,384	+0.45(+1.95%)
Sep 10, 2007	23.34	23.47	22.55	23.31	876,755	+0.44(+1.90%)
Sep 07, 2007	22.55	24.12	21.97	22.87	1,386,020	-0.02(-0.08%)
Sep 06, 2007	22.01	22.89	21.18	22.89	738,253	+1.16(+5.33%)
Sep 05, 2007	21.33	21.81	21.19	21.74	704,240	+0.19(+0.86%)
Sep 04, 2007	20.68	21.94	20.61	21.55	984,014	+0.86(+4.16%)
Aug 31, 2007	20.39	20.84	20.02	20.69	554,041	+0.58(+2.90%)
Aug 30, 2007	20.00	20.74	19.14	20.11	472,624	-0.25(-1.23%)
Aug 29, 2007	19.70	20.39	19.53	20.36	278,262	+0.80(+4.07%)
Aug 28, 2007	20.22	20.37	19.51	19.56	610,838	-0.82(-4.04%)
Aug 27, 2007	21.15	21.18	20.11	20.38	466,793	-0.92(-4.30%)
Aug 24, 2007	20.24	21.37	20.02	21.30	581,467	+0.98(+4.83%)
Aug 23, 2007	20.37	20.55	19.57	20.32	623,579	+0.01(+0.05%)
Aug 22, 2007	19.44	20.34	19.44	20.31	425,761	+1.13(+5.89%)
Aug 21, 2007	19.36	19.91	19.00	19.18	356,115	-0.21(-1.10%)
Aug 20, 2007	19.59	20.18	18.86	19.39	707,803	-0.07(-0.38%)
Aug 17, 2007	20.10	20.25	18.83	19.47	1,050,637	+0.91(+4.89%)
Aug 16, 2007	18.42	18.93	17.14	18.56	1,762,975	+0.18(+0.96%)
Aug 15, 2007	18.63	19.45	17.95	18.38	772,267	-0.31(-1.68%)
Aug 14, 2007	19.68	19.68	18.69	18.70	559,764	-0.79(-4.04%)
Aug 13, 2007	19.49	19.97	19.09	19.49	705,967	+0.39(+2.04%)
Aug 10, 2007	20.84	20.84	18.45	19.10	1,102,683	+0.00(+0.00%)
Aug 09, 2007	18.80	19.61	18.63	19.10	1,742,999	-0.27(-1.39%)
Aug 08, 2007	18.96	19.89	18.92	19.36	1,232,690	+0.62(+3.31%)
Aug 07, 2007	18.01	18.98	17.95	18.74	1,049,989	+0.45(+2.48%)
Aug 06, 2007	18.29	18.50	17.21	18.29	1,363,560	-0.20(-1.10%)
Aug 03, 2007	18.79	19.17	18.38	18.49	1,117,368	-0.68(-3.53%)
Aug 02, 2007	19.27	19.83	18.92	19.17	1,095,448	-0.03(-0.14%)
Aug 01, 2007	19.04	19.38	18.52	19.20	1,798,824	+0.07(+0.39%)
Jul 31, 2007	18.68	19.58	18.53	19.12	2,904,315	+0.51(+2.74%)
Jul 30, 2007	17.66	18.74	17.53	18.61	1,406,644	+1.15(+6.57%)
Jul 27, 2007	18.57	18.83	16.90	17.47	2,017,158	-1.20(-6.45%)
Jul 26, 2007	19.54	19.92	14.92	18.67	6,003,856	-1.21(-6.10%)
Jul 25, 2007	20.86	21.14	19.49	19.88	1,651,325	-0.84(-4.07%)
Jul 24, 2007	21.33	21.39	20.30	20.73	2,059,054	-0.94(-4.36%)
Jul 23, 2007	21.90	22.18	21.55	21.67	699,705	-0.20(-0.93%)
Jul 20, 2007	22.71	22.78	21.83	21.87	1,029,581	-0.88(-3.87%)
Jul 19, 2007	22.74	22.81	22.47	22.75	340,026	+0.21(+0.94%)
Jul 18, 2007	22.81	22.88	22.25	22.54	594,965	-0.35(-1.54%)
Jul 17, 2007	22.70	23.22	22.60	22.89	428,893	+0.20(+0.90%)
Jul 16, 2007	22.95	23.21	22.52	22.69	516,248	-0.41(-1.76%)
Jul 13, 2007	22.91	23.31	22.77	23.10	375,551	+0.08(+0.36%)
Jul 12, 2007	22.52	23.10	22.37	23.01	517,760	+0.55(+2.43%)
Jul 11, 2007	22.07	22.63	21.92	22.47	714,174	+0.40(+1.80%)
Jul 10, 2007	22.37	22.48	21.75	22.07	697,437	-0.59(-2.62%)
Jul 09, 2007	22.89	23.04	22.57	22.66	484,394	-0.26(-1.13%)
Jul 06, 2007	22.62	23.02	22.17	22.92	402,546	+0.22(+0.98%)
Jul 05, 2007	22.25	22.70	21.95	22.70	526,830	+0.43(+1.91%)
Jul 03, 2007	22.66	22.68	22.12	22.27	549,505	-0.42(-1.84%)
Jul 02, 2007	22.83	23.06	22.66	22.69	625,091	+0.01(+0.04%)
Jun 29, 2007	23.75	23.97	22.62	22.68	1,077,308	-0.97(-4.11%)
Jun 28, 2007	23.42	23.91	23.31	23.65	500,267	+0.28(+1.19%)
Jun 27, 2007	22.32	23.59	21.92	23.37	934,127	+0.72(+3.19%)
Jun 26, 2007	23.45	23.61	22.55	22.65	1,155,701	-0.72(-3.09%)
Jun 25, 2007	23.43	23.75	23.03	23.37	667,203	-0.18(-0.75%)
Jun 22, 2007	23.81	23.81	23.37	23.55	624,335	-0.27(-1.13%)
Jun 21, 2007	23.75	23.84	23.38	23.82	491,845	-0.07(-0.31%)
Jun 20, 2007	24.45	24.94	23.83	23.89	527,802	-0.45(-1.86%)
Jun 19, 2007	24.08	24.61	23.84	24.35	374,795	-0.06(-0.23%)
Jun 18, 2007	24.62	24.75	24.19	24.40	493,680	-0.25(-1.01%)
Jun 15, 2007	23.39	24.89	23.39	24.65	2,023,205	+1.27(+5.43%)
Jun 14, 2007	23.50	24.11	23.21	23.38	674,869	+0.03(+0.12%)
Jun 13, 2007	23.16	23.58	22.88	23.36	902,489	+0.23(+1.00%)
Jun 12, 2007	23.63	23.93	22.85	23.12	899,034	-0.60(-2.54%)
Jun 11, 2007	24.22	24.42	23.64	23.73	706,399	-0.50(-2.06%)
Jun 08, 2007	23.65	24.38	23.18	24.23	550,909	+0.43(+1.79%)
Jun 07, 2007	24.27	24.69	23.55	23.80	1,086,594	-0.76(-3.09%)
Jun 06, 2007	25.02	25.02	24.36	24.56	469,709	-0.55(-2.18%)
Jun 05, 2007	24.88	25.44	24.79	25.11	430,890	+0.03(+0.11%)
Jun 04, 2007	24.81	25.08	24.44	25.08	650,034	+0.08(+0.33%)