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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.428	8.789	8.418	8.752	1,311,946	+0.26(+3.05%)
Sep 29, 2004	8.474	8.539	8.196	8.492	1,261,952	-0.17(-1.93%)
Sep 28, 2004	8.566	8.798	8.261	8.659	1,901,405	-0.17(-1.89%)
Sep 27, 2004	8.326	9.048	8.242	8.826	1,766,755	+0.44(+5.19%)
Sep 24, 2004	8.168	8.548	8.122	8.391	993,732	+0.16(+1.91%)
Sep 23, 2004	7.872	8.316	7.872	8.233	726,699	+0.13(+1.60%)
Sep 22, 2004	8.103	8.159	7.965	8.103	448,005	-0.04(-0.46%)
Sep 21, 2004	8.103	8.289	7.965	8.140	600,364	+0.11(+1.38%)
Sep 20, 2004	8.057	8.242	7.890	8.029	453,836	-0.04(-0.46%)
Sep 17, 2004	8.289	8.289	7.872	8.066	1,133,025	-0.22(-2.68%)
Sep 16, 2004	8.103	8.428	8.011	8.289	1,081,843	+0.23(+2.87%)
Sep 15, 2004	8.428	9.122	7.918	8.057	6,520,645	-0.37(-4.40%)
Sep 14, 2004	8.446	8.594	8.224	8.428	726,483	-0.01(-0.11%)
Sep 13, 2004	8.428	8.835	8.344	8.437	1,201,808	+0.01(+0.11%)
Sep 10, 2004	8.400	8.566	7.974	8.428	1,043,402	+0.03(+0.33%)
Sep 09, 2004	7.779	8.465	7.779	8.400	1,953,127	+0.58(+7.46%)
Sep 08, 2004	8.196	8.409	7.742	7.816	1,168,118	-0.38(-4.63%)
Sep 07, 2004	8.057	8.520	8.048	8.196	2,563,425	+0.14(+1.72%)
Sep 03, 2004	8.011	8.326	7.918	8.057	2,104,406	-0.02(-0.23%)
Sep 02, 2004	7.437	8.187	7.409	8.076	3,172,319	+0.65(+8.73%)
Sep 01, 2004	7.066	7.464	6.955	7.427	1,223,295	+0.37(+5.25%)
Aug 31, 2004	7.233	7.288	6.761	7.057	1,173,733	-0.18(-2.43%)
Aug 30, 2004	7.594	8.150	7.140	7.233	3,326,406	-0.36(-4.76%)
Aug 27, 2004	6.779	7.622	6.557	7.594	4,939,399	+0.89(+13.26%)
Aug 26, 2004	5.788	6.983	5.742	6.705	4,649,906	+1.01(+17.72%)
Aug 25, 2004	5.557	5.742	5.557	5.696	507,826	+0.10(+1.82%)
Aug 24, 2004	5.640	5.705	5.510	5.594	816,538	-0.01(-0.17%)
Aug 23, 2004	5.705	5.733	5.584	5.603	272,107	-0.09(-1.63%)
Aug 20, 2004	5.483	5.742	5.427	5.696	1,061,435	+0.19(+3.36%)
Aug 19, 2004	5.557	5.640	5.473	5.510	436,019	-0.01(-0.17%)
Aug 18, 2004	5.371	5.594	5.094	5.520	716,009	+0.07(+1.36%)
Aug 17, 2004	5.686	5.760	5.408	5.446	620,232	-0.19(-3.45%)
Aug 16, 2004	5.279	5.640	5.279	5.640	594,209	+0.38(+7.22%)
Aug 13, 2004	5.195	5.260	5.158	5.260	135,621	+0.06(+1.25%)
Aug 12, 2004	5.214	5.297	5.094	5.195	190,907	-0.07(-1.41%)
Aug 11, 2004	5.279	5.279	5.094	5.270	278,046	-0.04(-0.70%)
Aug 10, 2004	5.158	5.399	5.158	5.307	164,344	+0.17(+3.24%)
Aug 09, 2004	5.149	5.325	5.066	5.140	542,811	+0.00(+0.00%)
Aug 06, 2004	5.325	5.464	5.131	5.140	502,103	-0.31(-5.77%)
Aug 05, 2004	5.659	5.733	5.427	5.455	619,908	-0.20(-3.60%)
Aug 04, 2004	5.510	5.668	5.408	5.659	501,671	+0.11(+2.00%)
Aug 03, 2004	5.520	5.640	5.381	5.547	438,395	+0.03(+0.50%)
Aug 02, 2004	5.325	5.566	5.232	5.520	535,360	+0.14(+2.58%)
Jul 30, 2004	5.279	5.501	5.251	5.381	415,611	+0.10(+1.93%)
Jul 29, 2004	5.094	5.316	5.010	5.279	249,971	+0.16(+3.07%)
Jul 28, 2004	5.158	5.168	4.982	5.121	394,555	-0.06(-1.25%)
Jul 27, 2004	4.862	5.279	4.825	5.186	689,662	+0.31(+6.46%)
Jul 26, 2004	5.242	5.242	4.769	4.871	498,971	-0.42(-7.88%)
Jul 23, 2004	5.047	5.446	4.834	5.288	774,966	+0.24(+4.77%)
Jul 22, 2004	5.094	5.205	4.390	5.047	1,553,064	-0.14(-2.68%)
Jul 21, 2004	5.418	5.464	5.019	5.186	811,463	-0.24(-4.44%)
Jul 20, 2004	5.446	5.483	5.140	5.427	511,389	-0.02(-0.34%)
Jul 19, 2004	5.649	5.649	5.436	5.446	446,061	-0.16(-2.81%)
Jul 16, 2004	5.640	5.696	5.418	5.603	498,971	+0.06(+1.00%)
Jul 15, 2004	5.538	5.649	5.473	5.547	243,708	-0.03(-0.50%)
Jul 14, 2004	5.520	5.668	5.427	5.575	348,556	+0.02(+0.33%)
Jul 13, 2004	5.538	5.723	5.483	5.557	298,454	-0.01(-0.17%)
Jul 12, 2004	5.584	5.668	5.473	5.566	285,388	-0.08(-1.48%)
Jul 09, 2004	5.575	5.788	5.557	5.649	500,159	+0.15(+2.69%)
Jul 08, 2004	5.371	5.955	5.371	5.501	1,291,754	-0.01(-0.17%)
Jul 07, 2004	5.279	5.557	5.279	5.510	678,973	+0.16(+2.94%)
Jul 06, 2004	5.566	5.566	5.288	5.353	751,535	-0.21(-3.83%)
Jul 02, 2004	5.557	5.649	5.353	5.566	844,936	-0.03(-0.50%)