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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.45	33.17	32.25	32.87	652,091	+0.59(+1.84%)
Jan 28, 2011	33.48	33.51	31.99	32.27	499,278	-1.13(-3.38%)
Jan 27, 2011	33.56	33.88	33.08	33.40	260,132	-0.11(-0.33%)
Jan 26, 2011	33.11	33.53	32.91	33.52	1,111,600	+0.43(+1.29%)
Jan 25, 2011	32.95	33.31	32.70	33.09	351,595	+0.00(+0.00%)
Jan 24, 2011	32.47	33.09	32.04	33.09	357,312	+0.88(+2.73%)
Jan 21, 2011	33.00	33.00	31.97	32.21	433,006	-0.36(-1.11%)
Jan 20, 2011	32.69	32.81	32.25	32.57	456,675	-0.38(-1.15%)
Jan 19, 2011	33.56	33.66	32.88	32.95	533,953	-0.72(-2.15%)
Jan 18, 2011	33.44	33.80	33.40	33.67	406,386	+0.06(+0.17%)
Jan 14, 2011	33.90	33.90	33.37	33.62	399,312	-0.27(-0.79%)
Jan 13, 2011	33.97	34.25	33.58	33.89	288,789	-0.06(-0.16%)
Jan 12, 2011	33.90	34.05	33.38	33.94	331,689	+0.48(+1.44%)
Jan 11, 2011	33.64	33.74	33.17	33.46	366,427	+0.06(+0.19%)
Jan 10, 2011	33.61	33.65	32.81	33.40	291,672	-0.44(-1.31%)
Jan 07, 2011	34.13	34.26	33.49	33.84	725,671	-0.25(-0.73%)
Jan 06, 2011	33.68	34.16	33.65	34.09	543,215	+0.52(+1.54%)
Jan 05, 2011	33.40	33.80	33.10	33.57	306,002	-0.02(-0.06%)
Jan 04, 2011	33.87	34.06	33.06	33.59	452,538	-0.22(-0.66%)
Jan 03, 2011	33.09	34.03	32.98	33.81	475,696	+1.28(+3.93%)
Dec 31, 2010	32.38	32.65	32.29	32.53	243,670	+0.12(+0.37%)
Dec 30, 2010	32.58	32.93	32.41	32.41	140,487	-0.23(-0.71%)
Dec 29, 2010	33.02	33.03	32.45	32.65	228,594	-0.33(-1.01%)
Dec 28, 2010	33.19	33.21	32.78	32.98	121,902	-0.09(-0.28%)
Dec 27, 2010	32.88	33.15	32.76	33.07	96,695	+0.07(+0.22%)
Dec 23, 2010	33.37	33.51	32.87	33.00	147,785	-0.37(-1.11%)
Dec 22, 2010	33.53	33.58	33.15	33.37	114,199	-0.18(-0.52%)
Dec 21, 2010	33.12	33.59	32.97	33.54	302,146	+0.51(+1.54%)
Dec 20, 2010	33.19	33.43	32.73	33.03	221,932	-0.05(-0.14%)
Dec 17, 2010	33.13	33.20	32.63	33.08	449,673	-0.04(-0.11%)
Dec 16, 2010	32.96	33.26	32.51	33.12	372,660	+0.19(+0.56%)
Dec 15, 2010	32.85	33.37	32.77	32.93	591,107	+0.12(+0.37%)
Dec 14, 2010	32.88	32.88	32.62	32.81	274,877	+0.05(+0.14%)
Dec 13, 2010	33.13	33.33	32.71	32.77	395,255	-0.24(-0.73%)
Dec 10, 2010	32.47	33.07	32.29	33.01	394,865	+0.67(+2.06%)
Dec 09, 2010	32.48	32.48	31.97	32.34	305,912	+0.13(+0.40%)
Dec 08, 2010	32.40	32.50	31.94	32.21	383,080	-0.09(-0.29%)
Dec 07, 2010	32.55	32.55	32.01	32.30	477,519	+0.16(+0.49%)
Dec 06, 2010	31.77	32.29	31.72	32.15	332,831	+0.00(+0.00%)
Dec 03, 2010	31.94	32.21	31.76	32.15	266,328	+0.01(+0.03%)
Dec 02, 2010	31.71	32.23	31.49	32.14	352,414	+0.49(+1.55%)
Dec 01, 2010	31.64	31.83	31.39	31.64	361,215	+0.65(+2.09%)
Nov 30, 2010	31.05	31.31	30.86	31.00	710,110	-0.52(-1.65%)
Nov 29, 2010	31.02	31.60	30.64	31.52	398,615	+0.19(+0.62%)
Nov 26, 2010	31.40	31.64	31.18	31.32	82,042	-0.40(-1.26%)
Nov 24, 2010	30.92	31.72	31.72	31.72	426,984	+1.15(+3.76%)
Nov 23, 2010	30.58	30.82	30.29	30.57	360,630	-0.46(-1.49%)
Nov 22, 2010	31.04	31.24	30.56	31.03	412,618	-0.10(-0.33%)
Nov 19, 2010	30.52	31.16	30.34	31.14	341,844	+0.48(+1.57%)
Nov 18, 2010	30.03	30.88	30.03	30.65	340,530	+1.04(+3.50%)
Nov 17, 2010	29.53	29.77	29.36	29.62	373,794	+0.20(+0.69%)
Nov 16, 2010	30.15	30.15	28.94	29.41	643,573	-1.11(-3.64%)
Nov 15, 2010	31.03	31.19	30.51	30.52	234,059	-0.31(-1.02%)
Nov 12, 2010	31.04	31.19	30.61	30.84	509,388	-0.63(-2.00%)
Nov 11, 2010	31.02	31.54	30.82	31.47	283,008	+0.04(+0.12%)
Nov 10, 2010	31.26	31.57	30.95	31.43	515,463	+0.17(+0.53%)
Nov 09, 2010	31.18	31.34	31.02	31.27	642,608	+0.07(+0.24%)
Nov 08, 2010	30.88	31.37	30.76	31.19	279,986	+0.05(+0.15%)
Nov 05, 2010	31.33	31.56	31.01	31.14	470,765	-0.19(-0.59%)
Nov 04, 2010	30.89	31.39	30.74	31.33	724,056	+1.12(+3.71%)
Nov 03, 2010	30.31	30.56	29.72	30.21	520,542	+0.00(+0.00%)
Nov 02, 2010	30.06	30.47	29.72	30.21	645,067	+0.59(+2.00%)
Nov 01, 2010	29.95	30.10	29.36	29.62	485,584	-0.07(-0.25%)
Oct 29, 2010	29.42	29.89	29.39	29.69	532,104	+0.16(+0.53%)
Oct 28, 2010	29.88	30.10	29.32	29.53	568,795	-0.25(-0.84%)
Oct 27, 2010	29.37	29.81	29.03	29.78	749,996	+0.05(+0.16%)
Oct 25, 2010	29.48	30.24	29.45	29.74	783,136	+0.52(+1.77%)
Oct 22, 2010	29.92	30.06	28.85	29.22	994,177	-0.17(-0.57%)
Oct 21, 2010	27.63	29.41	27.40	29.39	2,463,689	+2.02(+7.38%)
Oct 20, 2010	26.93	27.69	26.72	27.37	1,422,731	+0.59(+2.21%)
Oct 19, 2010	26.87	27.23	26.48	26.77	471,780	-0.55(-2.00%)
Oct 18, 2010	27.35	27.62	27.14	27.32	335,378	-0.01(-0.03%)
Oct 15, 2010	27.64	27.76	27.09	27.33	476,823	-0.03(-0.10%)
Oct 14, 2010	27.60	27.60	27.08	27.36	325,179	-0.23(-0.84%)
Oct 13, 2010	27.27	27.78	27.14	27.59	652,778	+0.47(+1.74%)
Oct 12, 2010	26.94	27.27	26.48	27.12	259,817	-0.01(-0.03%)
Oct 11, 2010	27.12	27.49	26.95	27.13	228,554	+0.03(+0.10%)
Oct 08, 2010	27.10	27.27	26.81	27.10	441,034	+0.35(+1.32%)
Oct 07, 2010	26.93	27.03	26.44	26.75	1,553	+0.00(+0.00%)
Oct 06, 2010	26.72	27.12	26.61	26.75	321,104	-0.02(-0.07%)
Oct 05, 2010	26.21	26.99	26.03	26.76	641,521	+0.95(+3.70%)
Oct 04, 2010	26.13	26.29	25.46	25.81	850,624	-0.35(-1.35%)
Oct 01, 2010	26.16	26.37	25.82	26.16	375,228	+0.28(+1.10%)
Sep 30, 2010	25.88	26.39	25.32	25.88	12,210	-0.26(-0.98%)
Sep 29, 2010	25.84	26.25	25.71	26.13	623,964	+0.12(+0.46%)
Sep 28, 2010	26.00	26.10	25.17	26.01	733	+0.03(+0.11%)
Sep 27, 2010	26.03	26.37	25.89	25.99	298,271	-0.05(-0.18%)
Sep 24, 2010	25.48	26.03	25.43	26.03	547,980	+0.87(+3.46%)
Sep 23, 2010	25.50	25.61	25.00	25.16	3,037	-0.73(-2.83%)
Sep 22, 2010	25.74	26.06	25.62	25.89	611,481	-0.05(-0.18%)
Sep 21, 2010	26.21	26.29	25.47	25.94	1,051,267	-0.25(-0.95%)
Sep 20, 2010	25.47	26.26	25.39	26.19	690,992	+0.77(+3.02%)
Sep 17, 2010	25.42	25.83	25.08	25.42	738,920	+0.43(+1.70%)
Sep 15, 2010	24.75	25.32	24.56	25.00	343,867	+0.03(+0.11%)
Sep 14, 2010	25.29	25.34	24.96	24.97	397,440	-0.36(-1.43%)
Sep 13, 2010	25.01	25.45	24.85	25.33	578,764	+0.64(+2.59%)
Sep 10, 2010	24.84	25.05	24.38	24.69	325,648	-0.09(-0.37%)
Sep 09, 2010	25.18	25.24	24.48	24.78	332,016	+0.05(+0.19%)
Sep 08, 2010	24.74	25.13	24.58	24.74	390,758	+0.05(+0.19%)
Sep 07, 2010	25.40	25.40	24.59	24.69	2,471	-0.94(-3.65%)
Sep 03, 2010	25.40	25.91	25.22	25.63	815,442	+0.73(+2.94%)
Sep 02, 2010	24.50	24.93	24.30	24.89	1,229	+0.56(+2.32%)
Sep 01, 2010	24.00	24.53	23.72	24.33	539,506	+0.90(+3.83%)
Aug 31, 2010	23.39	23.80	22.89	23.43	3,887	+0.06(+0.28%)
Aug 30, 2010	23.54	23.80	23.21	23.37	655,070	-0.32(-1.37%)
Aug 27, 2010	22.71	23.70	22.47	23.69	606,090	+0.93(+4.07%)
Aug 26, 2010	22.86	23.66	22.67	22.76	683,854	+0.05(+0.20%)
Aug 25, 2010	22.53	23.17	22.36	22.72	1,714	+0.02(+0.08%)
Aug 24, 2010	23.02	23.37	22.69	22.70	6,965	-0.69(-2.97%)
Aug 23, 2010	23.92	24.00	23.25	23.39	561,817	-0.30(-1.25%)
Aug 20, 2010	23.62	23.94	23.47	23.69	603,326	-0.24(-1.01%)
Aug 19, 2010	24.40	24.40	23.85	23.93	2,592	-0.68(-2.75%)
Aug 18, 2010	24.75	24.90	24.15	24.61	26,847	-0.12(-0.49%)
Aug 17, 2010	24.34	25.01	24.25	24.73	4,134	+0.80(+3.33%)
Aug 16, 2010	23.62	24.38	23.51	23.93	286,668	+0.12(+0.51%)
Aug 13, 2010	23.81	24.33	23.67	23.81	476,566	-0.16(-0.66%)
Aug 12, 2010	23.69	24.28	23.59	23.97	485,782	-0.18(-0.73%)
Aug 11, 2010	24.07	24.44	23.88	24.14	860,065	-0.65(-2.61%)
Aug 10, 2010	24.87	25.23	24.37	24.79	3,201	-0.57(-2.26%)
Aug 09, 2010	25.00	25.42	24.67	25.37	367,705	+0.56(+2.28%)
Aug 06, 2010	24.80	24.85	24.05	24.80	358,802	+0.04(+0.15%)
Aug 05, 2010	24.56	24.95	24.43	24.76	390,378	+0.00(+0.00%)
Aug 04, 2010	24.06	24.88	24.00	24.76	737,333	+0.85(+3.56%)
Aug 03, 2010	24.07	24.39	23.61	23.91	294,688	-0.38(-1.56%)
Aug 02, 2010	24.36	24.50	23.94	24.29	365,183	+0.52(+2.18%)
Jul 30, 2010	23.77	23.96	23.01	23.77	451,034	+0.19(+0.79%)
Jul 29, 2010	23.50	23.95	22.92	23.59	445,987	+0.29(+1.23%)
Jul 28, 2010	23.79	24.03	23.16	23.30	465,966	-0.56(-2.33%)
Jul 27, 2010	24.28	24.65	23.66	23.86	489,222	-0.07(-0.31%)
Jul 26, 2010	23.68	23.94	23.39	23.93	634,767	+0.43(+1.81%)
Jul 23, 2010	22.40	23.74	21.93	23.50	869,225	+1.02(+4.53%)
Jul 22, 2010	21.86	23.46	21.86	22.49	1,460,352	+1.23(+5.80%)
Jul 21, 2010	21.34	21.86	21.01	21.25	907,210	+0.19(+0.88%)
Jul 20, 2010	20.06	21.12	19.82	21.07	785,388	+0.61(+2.99%)
Jul 19, 2010	20.50	20.50	19.96	20.46	575,586	+0.04(+0.18%)
Jul 16, 2010	20.42	21.25	20.36	20.42	733,041	-1.08(-5.04%)
Jul 15, 2010	21.54	21.59	20.99	21.50	511,242	+0.01(+0.04%)
Jul 14, 2010	21.50	21.81	21.21	21.49	655,903	-0.18(-0.81%)
Jul 13, 2010	21.67	21.76	20.79	21.67	6,798	+1.25(+6.12%)
Jul 12, 2010	20.89	20.97	20.14	20.42	872,284	-0.52(-2.48%)
Jul 09, 2010	20.94	21.01	19.77	20.94	897,083	+0.87(+4.34%)
Jul 08, 2010	20.07	20.09	19.41	20.07	871,530	+0.82(+4.28%)
Jul 07, 2010	19.24	19.28	18.42	19.24	1,119,252	+0.97(+5.32%)
Jul 06, 2010	19.16	19.69	18.18	18.27	822,013	-0.53(-2.81%)
Jul 02, 2010	18.80	19.33	18.60	18.80	630,831	-0.19(-1.02%)
Jul 01, 2010	19.36	19.65	18.29	18.99	1,238,260	-0.49(-2.52%)
Jun 30, 2010	19.49	20.42	19.40	19.49	5,454	-0.39(-1.96%)
Jun 29, 2010	20.38	20.38	19.70	19.87	1,044,037	-1.26(-5.96%)
Jun 25, 2010	21.13	21.27	20.51	21.13	961,920	+0.34(+1.65%)
Jun 24, 2010	20.79	21.37	20.66	20.79	407	-0.61(-2.86%)
Jun 23, 2010	21.22	21.56	20.70	21.40	560,350	+0.21(+1.01%)
Jun 22, 2010	21.19	22.42	21.17	21.19	1,997	-0.86(-3.91%)
Jun 21, 2010	22.47	22.58	21.71	22.05	656,992	+0.06(+0.25%)
Jun 18, 2010	22.00	22.50	21.89	22.00	558,232	-0.01(-0.04%)
Jun 17, 2010	22.00	22.74	21.76	22.00	387	-0.47(-2.10%)
Jun 16, 2010	22.11	22.69	21.98	22.48	806,351	+0.10(+0.46%)
Jun 15, 2010	22.37	22.42	21.74	22.37	3,471	+0.64(+2.94%)
Jun 14, 2010	21.83	22.60	21.62	21.74	639,057	+0.13(+0.60%)
Jun 11, 2010	20.92	21.61	20.85	21.61	848,179	+0.40(+1.88%)
Jun 10, 2010	21.21	21.26	20.16	21.21	3,225	+1.44(+7.31%)
Jun 09, 2010	20.09	20.61	19.63	19.76	1,019,637	+0.16(+0.80%)
Jun 08, 2010	20.70	21.08	18.93	19.61	3,097,029	-1.08(-5.24%)
Jun 07, 2010	21.93	22.00	20.63	20.69	894,324	-1.23(-5.62%)
Jun 04, 2010	21.92	23.12	21.81	21.92	763,303	-1.60(-6.81%)
Jun 03, 2010	23.52	23.77	23.13	23.52	511,003	+0.10(+0.44%)
Jun 02, 2010	23.42	23.42	22.36	23.42	529,782	+0.97(+4.33%)
Jun 01, 2010	22.45	23.72	22.44	22.45	2,816	-1.29(-5.42%)
May 28, 2010	23.74	24.66	23.49	23.74	476,725	-0.29(-1.20%)
May 27, 2010	23.34	24.05	22.99	24.02	740,560	+1.38(+6.09%)
May 26, 2010	22.64	23.31	22.46	22.64	2,824	+0.17(+0.74%)
May 25, 2010	21.17	22.52	20.26	22.48	976	+0.56(+2.54%)
May 24, 2010	22.67	22.78	21.88	21.92	814,963	-0.84(-3.70%)
May 21, 2010	22.00	23.03	21.36	22.76	1,207,371	+0.31(+1.36%)
May 20, 2010	22.63	23.27	22.42	22.46	1,143,265	-1.73(-7.16%)
May 19, 2010	24.61	24.90	23.64	24.19	1,000,073	-0.60(-2.43%)
May 18, 2010	25.31	25.65	24.57	24.79	659,737	-0.17(-0.67%)
May 17, 2010	25.28	25.83	24.23	24.96	629,449	-0.17(-0.66%)
May 14, 2010	25.13	25.70	24.59	25.13	738,254	-0.84(-3.25%)
May 13, 2010	26.16	26.55	25.79	25.97	448,919	-0.38(-1.44%)
May 12, 2010	25.48	26.61	25.46	26.35	783,760	+1.01(+3.98%)
May 11, 2010	25.64	25.80	25.19	25.34	741,666	-0.31(-1.23%)
May 10, 2010	25.36	25.73	25.25	25.65	1,314,340	+1.97(+8.33%)
May 07, 2010	24.40	25.05	23.39	23.68	1,631,717	-0.78(-3.18%)
May 06, 2010	25.34	25.78	22.31	24.46	1,274,021	-0.95(-3.75%)
May 05, 2010	25.60	26.24	25.25	25.41	832,154	-1.03(-3.89%)
May 04, 2010	27.00	27.24	26.26	26.44	1,182,947	-1.18(-4.26%)
May 03, 2010	27.01	27.80	26.85	27.62	863,626	+0.86(+3.22%)
Apr 30, 2010	27.55	28.06	26.75	26.76	1,208,637	-0.80(-2.89%)
Apr 29, 2010	27.09	27.59	26.90	27.55	789,301	+0.76(+2.83%)
Apr 28, 2010	27.13	27.15	26.45	26.79	635,708	-0.06(-0.21%)
Apr 27, 2010	27.38	27.50	26.76	26.85	1,211,794	-0.51(-1.86%)
Apr 26, 2010	27.38	27.69	27.29	27.36	631,096	+0.02(+0.07%)
Apr 23, 2010	26.91	27.38	26.71	27.34	817,542	+0.44(+1.62%)
Apr 22, 2010	25.57	27.13	25.27	26.90	1,571,684	+1.07(+4.16%)
Apr 21, 2010	25.64	25.87	25.38	25.83	546,543	+0.23(+0.90%)
Apr 20, 2010	25.23	25.60	25.04	25.60	459,160	+0.47(+1.88%)
Apr 19, 2010	25.59	25.92	24.87	25.13	747,883	-0.63(-2.45%)
Apr 16, 2010	26.53	26.66	25.58	25.75	948,453	-0.96(-3.60%)
Apr 15, 2010	26.74	26.86	26.58	26.72	451,497	-0.13(-0.48%)
Apr 14, 2010	26.63	26.87	26.51	26.85	415,422	+0.34(+1.29%)
Apr 13, 2010	26.19	26.86	26.11	26.51	653,556	+0.11(+0.42%)
Apr 12, 2010	26.42	26.53	26.28	26.39	607,338	-0.03(-0.11%)
Apr 09, 2010	26.19	26.43	25.70	26.42	368,345	+0.22(+0.85%)
Apr 08, 2010	26.00	26.37	25.75	26.20	323,345	+0.12(+0.46%)
Apr 07, 2010	26.57	26.57	25.86	26.08	792,657	-0.61(-2.29%)
Apr 06, 2010	26.52	26.77	26.02	26.69	695,544	+0.27(+1.02%)
Apr 05, 2010	26.51	26.66	26.31	26.42	1,047,746	+0.18(+0.67%)
Apr 01, 2010	25.81	26.25	26.25	26.25	848,176	+0.54(+2.09%)
Mar 31, 2010	26.15	26.34	25.63	25.71	499,839	-0.60(-2.29%)
Mar 30, 2010	26.43	26.73	26.04	26.31	332,947	-0.15(-0.56%)
Mar 29, 2010	26.79	27.13	26.13	26.46	609,421	-0.29(-1.07%)
Mar 26, 2010	26.63	27.38	26.34	26.75	521,861	+0.19(+0.70%)
Mar 25, 2010	26.87	27.28	26.51	26.56	617,335	-0.02(-0.07%)
Mar 24, 2010	26.83	26.92	26.46	26.58	298,740	-0.31(-1.17%)
Mar 23, 2010	26.45	26.95	26.07	26.89	293,893	+0.44(+1.65%)
Mar 22, 2010	25.88	26.67	25.55	26.46	413,208	+0.38(+1.46%)
Mar 19, 2010	27.29	27.64	26.06	26.08	869,652	-1.03(-3.79%)
Mar 18, 2010	27.06	27.31	26.86	27.11	203,701	-0.01(-0.03%)
Mar 17, 2010	27.49	27.49	26.99	27.12	315,684	+0.03(+0.10%)
Mar 16, 2010	27.02	27.13	26.70	27.09	488,154	+0.30(+1.11%)
Mar 15, 2010	26.54	26.87	26.53	26.79	256,284	-0.31(-1.13%)
Mar 12, 2010	26.67	27.24	26.51	27.10	552,153	+0.45(+1.70%)
Mar 11, 2010	26.62	26.74	26.11	26.64	721,727	-0.17(-0.62%)
Mar 10, 2010	26.87	27.09	26.46	26.81	502,249	-0.13(-0.48%)
Mar 09, 2010	27.17	27.27	26.67	26.94	678,568	-0.32(-1.19%)
Mar 08, 2010	27.89	27.89	27.10	27.26	521,266	-0.61(-2.19%)
Mar 05, 2010	27.51	28.01	27.42	27.88	492,532	+0.56(+2.03%)
Mar 04, 2010	27.05	27.47	26.47	27.32	890,125	+0.29(+1.06%)
Mar 03, 2010	27.88	28.00	26.86	27.03	815,980	-0.69(-2.47%)
Mar 02, 2010	27.79	27.89	27.52	27.72	583,003	-0.07(-0.27%)
Mar 01, 2010	26.99	27.83	26.83	27.79	632,614	+0.97(+3.63%)
Feb 26, 2010	26.60	27.04	26.27	26.82	361,115	+0.25(+0.94%)
Feb 25, 2010	26.04	26.58	25.84	26.57	431,204	-0.01(-0.03%)
Feb 24, 2010	26.38	27.17	26.30	26.58	332,057	+0.29(+1.09%)
Feb 23, 2010	26.96	27.04	26.21	26.29	394,499	-0.68(-2.51%)
Feb 22, 2010	27.24	27.39	26.82	26.97	318,104	-0.21(-0.78%)
Feb 19, 2010	26.88	27.38	26.88	27.18	415,999	+0.26(+0.96%)
Feb 18, 2010	26.31	26.94	26.07	26.92	529,744	+0.48(+1.82%)
Feb 17, 2010	26.62	26.86	26.23	26.44	578,839	-0.10(-0.38%)
Feb 16, 2010	26.29	26.55	25.86	26.54	412,412	+0.54(+2.07%)
Feb 12, 2010	25.25	26.00	26.00	26.00	766,436	+0.43(+1.67%)
Feb 11, 2010	24.76	25.72	24.56	25.58	535,419	+0.77(+3.10%)
Feb 10, 2010	24.82	25.41	24.55	24.81	504,865	-0.08(-0.34%)
Feb 09, 2010	24.50	25.38	24.41	24.89	748,607	+0.93(+3.86%)
Feb 08, 2010	24.83	24.91	23.97	23.97	696,544	-0.94(-3.79%)
Feb 05, 2010	24.26	25.14	23.91	24.91	893,812	+0.71(+2.95%)
Feb 04, 2010	25.35	25.36	24.18	24.20	665,664	-1.34(-5.26%)
Feb 03, 2010	25.92	26.36	24.91	25.54	1,034,067	+0.20(+0.80%)
Feb 02, 2010	23.25	25.69	23.25	25.34	1,545,683	+2.80(+12.43%)