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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.01	24.88	23.71	23.88	450,440	-0.04(-0.17%)
Jan 28, 2010	24.89	24.89	23.45	23.92	439,912	-0.85(-3.43%)
Jan 27, 2010	25.10	25.62	24.12	24.77	507,153	-0.46(-1.82%)
Jan 26, 2010	24.71	25.98	24.61	25.23	631,986	+0.37(+1.49%)
Jan 25, 2010	25.05	25.26	24.70	24.86	264,935	-0.11(-0.44%)
Jan 22, 2010	25.26	25.58	24.95	24.97	421,665	-0.39(-1.54%)
Jan 21, 2010	26.22	26.31	25.33	25.36	431,462	-0.86(-3.28%)
Jan 20, 2010	26.75	26.90	25.90	26.22	344,752	-0.79(-2.92%)
Jan 19, 2010	26.40	27.17	26.26	27.01	387,162	+0.61(+2.31%)
Jan 15, 2010	27.25	26.40	26.40	26.40	490,200	-0.73(-2.69%)
Jan 14, 2010	27.24	27.67	27.06	27.13	381,311	-0.19(-0.70%)
Jan 13, 2010	27.27	27.60	26.60	27.32	276,084	+0.26(+0.96%)
Jan 12, 2010	27.22	27.35	26.74	27.06	347,304	-0.46(-1.67%)
Jan 11, 2010	27.21	27.68	27.02	27.52	501,692	+0.35(+1.29%)
Jan 08, 2010	27.00	27.22	26.81	27.17	264,409	+0.18(+0.67%)
Jan 07, 2010	26.39	27.05	26.23	26.99	325,987	+0.53(+2.00%)
Jan 06, 2010	26.40	26.98	26.26	26.46	385,269	+0.00(+0.00%)
Jan 05, 2010	26.33	26.98	25.88	26.46	359,002	+0.13(+0.49%)
Jan 04, 2010	25.72	26.43	25.72	26.33	400,485	+0.98(+3.87%)
Dec 31, 2009	25.95	25.35	25.35	25.35	321,900	-0.82(-3.13%)
Dec 30, 2009	25.74	26.30	25.46	26.17	321,989	+0.35(+1.36%)
Dec 29, 2009	25.72	26.20	25.70	25.82	353,855	+0.12(+0.47%)
Dec 28, 2009	25.87	26.01	25.53	25.70	224,529	-0.09(-0.35%)
Dec 24, 2009	25.48	25.81	25.48	25.79	101,586	+0.39(+1.54%)
Dec 23, 2009	25.04	25.47	24.83	25.40	297,861	+0.52(+2.09%)
Dec 22, 2009	24.65	25.00	24.55	24.88	330,098	+0.23(+0.93%)
Dec 21, 2009	24.82	25.24	24.59	24.65	406,750	-0.02(-0.08%)
Dec 18, 2009	24.69	25.06	24.31	24.67	887,802	+0.29(+1.19%)
Dec 17, 2009	24.81	25.00	24.25	24.38	718,934	-0.76(-3.02%)
Dec 16, 2009	24.66	25.53	24.59	25.14	784,570	+0.87(+3.58%)
Dec 15, 2009	24.41	24.77	24.15	24.27	374,424	-0.33(-1.34%)
Dec 14, 2009	24.65	25.00	24.49	24.60	566,657	+0.48(+1.99%)
Dec 11, 2009	24.11	24.75	23.74	24.12	631,080	+0.02(+0.08%)
Dec 10, 2009	24.50	24.50	23.87	24.10	449,990	-0.32(-1.31%)
Dec 09, 2009	23.78	24.50	23.42	24.42	604,062	+0.60(+2.52%)
Dec 08, 2009	23.79	24.19	23.45	23.82	495,676	-0.20(-0.83%)
Dec 07, 2009	23.59	24.23	23.58	24.02	268,984	+0.36(+1.52%)
Dec 04, 2009	23.93	24.50	23.13	23.66	526,069	+0.24(+1.02%)
Dec 03, 2009	23.95	24.11	23.36	23.42	447,406	-0.45(-1.89%)
Dec 02, 2009	22.91	23.94	22.89	23.87	473,963	+0.97(+4.24%)
Dec 01, 2009	23.21	23.38	22.81	22.90	593,460	+0.04(+0.17%)
Nov 30, 2009	22.90	22.95	22.31	22.86	785,901	-0.05(-0.22%)
Nov 27, 2009	22.97	23.61	22.70	22.91	287,582	-1.14(-4.74%)
Nov 25, 2009	24.01	24.18	23.78	24.05	216,530	+0.14(+0.59%)
Nov 24, 2009	23.99	24.08	23.31	23.91	354,940	-0.02(-0.08%)
Nov 23, 2009	24.23	24.48	23.71	23.93	459,137	+0.33(+1.40%)
Nov 20, 2009	23.24	23.73	23.10	23.60	341,055	+0.02(+0.08%)
Nov 19, 2009	24.04	24.07	23.27	23.58	550,782	-0.90(-3.68%)
Nov 18, 2009	24.78	24.78	23.95	24.48	513,083	-0.30(-1.21%)
Nov 17, 2009	24.15	24.91	24.05	24.78	567,916	+0.37(+1.52%)
Nov 16, 2009	24.20	24.75	24.00	24.41	807,021	+0.61(+2.56%)
Nov 13, 2009	23.27	24.10	22.98	23.80	685,740	+0.39(+1.67%)
Nov 12, 2009	24.02	24.27	23.35	23.41	947,007	-0.62(-2.58%)
Nov 11, 2009	24.28	24.51	23.56	24.03	592,870	+0.01(+0.04%)
Nov 10, 2009	23.79	24.22	23.39	24.02	630,730	+0.24(+1.01%)
Nov 09, 2009	23.64	24.51	23.57	23.78	794,452	+0.40(+1.71%)
Nov 06, 2009	22.64	23.59	22.45	23.38	501,488	+0.39(+1.70%)
Nov 05, 2009	22.26	23.35	22.25	22.99	1,044,530	+1.02(+4.64%)
Nov 04, 2009	22.81	22.89	21.92	21.97	560,501	-0.53(-2.36%)
Nov 03, 2009	21.77	22.67	21.54	22.50	507,007	+0.36(+1.63%)
Nov 02, 2009	22.07	22.65	21.27	22.14	769,888	+0.25(+1.14%)
Oct 30, 2009	22.72	22.72	21.60	21.89	793,905	-1.06(-4.62%)
Oct 29, 2009	22.69	23.15	22.64	22.95	974,434	+0.60(+2.68%)
Oct 28, 2009	23.24	23.31	22.26	22.35	770,623	-0.96(-4.12%)
Oct 27, 2009	24.03	24.57	23.23	23.31	1,039,084	-0.66(-2.75%)
Oct 26, 2009	23.73	24.80	23.55	23.97	1,108,011	+0.34(+1.44%)
Oct 23, 2009	23.65	23.85	23.39	23.63	872,130	+0.06(+0.25%)
Oct 22, 2009	20.96	24.53	20.96	23.57	1,724,451	+0.62(+2.70%)
Oct 21, 2009	23.91	24.56	22.77	22.95	923,090	-1.10(-4.57%)
Oct 20, 2009	23.98	24.18	23.92	24.05	702,076	-0.30(-1.23%)
Oct 19, 2009	24.10	24.97	23.89	24.35	527,623	+0.32(+1.33%)
Oct 16, 2009	24.15	24.41	23.93	24.03	703,925	-0.37(-1.52%)
Oct 15, 2009	23.96	24.88	23.78	24.40	835,339	+0.17(+0.70%)
Oct 14, 2009	23.55	24.36	23.01	24.23	802,660	+1.25(+5.44%)
Oct 13, 2009	22.92	23.13	22.30	22.98	502,824	-0.06(-0.26%)
Oct 12, 2009	23.30	23.54	22.16	23.04	560,727	-0.33(-1.41%)
Oct 09, 2009	23.31	23.59	22.97	23.37	324,556	+0.08(+0.34%)
Oct 08, 2009	23.09	23.75	22.92	23.29	929,959	+0.56(+2.46%)
Oct 07, 2009	22.60	23.00	22.36	22.73	330,994	+0.05(+0.22%)
Oct 06, 2009	22.18	23.05	21.94	22.68	753,513	+0.82(+3.75%)
Oct 05, 2009	20.87	21.93	20.77	21.86	649,617	+1.10(+5.30%)
Oct 02, 2009	20.27	21.04	19.78	20.76	786,612	-0.02(-0.10%)
Oct 01, 2009	21.51	21.83	20.74	20.78	683,788	-0.96(-4.42%)
Sep 30, 2009	22.44	22.47	21.61	21.74	543,055	-0.60(-2.69%)
Sep 29, 2009	22.52	23.00	22.31	22.34	270,944	-0.12(-0.53%)
Sep 28, 2009	21.79	22.80	21.70	22.46	387,761	+0.80(+3.69%)
Sep 25, 2009	21.71	22.34	20.99	21.66	432,624	-0.23(-1.05%)
Sep 24, 2009	22.60	22.91	21.43	21.89	563,469	-0.51(-2.28%)
Sep 23, 2009	22.81	23.40	22.34	22.40	456,880	-0.28(-1.23%)
Sep 22, 2009	22.10	22.75	22.10	22.68	604,167	+0.89(+4.08%)
Sep 21, 2009	21.60	21.89	20.74	21.79	743,618	-0.24(-1.09%)
Sep 18, 2009	20.27	22.77	20.27	22.03	1,849,550	+2.02(+10.09%)
Sep 17, 2009	20.08	20.54	19.91	20.01	473,282	+0.17(+0.86%)
Sep 16, 2009	19.88	20.19	19.71	19.84	372,733	+0.14(+0.71%)
Sep 15, 2009	19.57	19.83	19.13	19.70	631,523	+0.06(+0.31%)
Sep 14, 2009	18.62	19.75	18.56	19.64	547,688	+0.79(+4.19%)
Sep 11, 2009	19.01	19.59	18.51	18.85	438,376	-0.06(-0.32%)
Sep 10, 2009	18.51	19.03	18.38	18.91	429,887	+0.42(+2.27%)
Sep 09, 2009	17.83	18.64	17.63	18.49	1,058,316	+0.60(+3.35%)
Sep 08, 2009	16.85	18.07	16.84	17.89	1,135,892	+1.32(+7.97%)
Sep 04, 2009	16.31	16.63	16.04	16.57	771,600	+0.15(+0.91%)
Sep 03, 2009	16.24	16.47	15.93	16.42	754,480	+0.24(+1.48%)
Sep 02, 2009	16.74	16.74	16.12	16.18	656,009	-0.56(-3.35%)
Sep 01, 2009	16.67	17.71	16.53	16.74	610,062	+0.01(+0.06%)
Aug 31, 2009	17.06	17.23	16.58	16.73	446,890	-0.55(-3.18%)
Aug 28, 2009	17.50	17.68	17.18	17.28	241,385	-0.02(-0.12%)
Aug 27, 2009	17.40	17.61	16.97	17.30	559,570	-0.18(-1.03%)
Aug 26, 2009	17.59	17.80	17.19	17.48	353,454	-0.09(-0.51%)
Aug 25, 2009	17.78	17.90	17.45	17.57	377,379	+0.00(+0.00%)
Aug 24, 2009	17.84	18.22	17.41	17.57	426,710	-0.13(-0.73%)
Aug 21, 2009	17.17	17.71	17.08	17.70	896,647	+0.86(+5.11%)
Aug 20, 2009	17.12	17.60	16.74	16.84	622,893	-0.39(-2.26%)
Aug 19, 2009	16.42	17.37	16.32	17.23	324,004	+0.40(+2.38%)
Aug 18, 2009	16.35	17.00	16.25	16.83	375,765	+0.78(+4.86%)
Aug 17, 2009	16.46	16.72	16.00	16.05	777,046	-1.04(-6.09%)
Aug 14, 2009	18.00	18.07	16.85	17.09	658,374	-0.91(-5.06%)
Aug 13, 2009	17.75	18.25	17.58	18.00	329,925	+0.45(+2.56%)
Aug 12, 2009	17.33	17.81	17.30	17.55	388,582	+0.16(+0.92%)
Aug 11, 2009	17.32	17.49	16.84	17.39	238,407	-0.04(-0.23%)
Aug 10, 2009	17.55	17.75	17.20	17.43	339,767	-0.32(-1.80%)
Aug 07, 2009	17.56	17.92	17.33	17.75	463,647	+0.56(+3.26%)
Aug 06, 2009	17.89	17.96	16.93	17.19	779,498	-0.52(-2.94%)
Aug 05, 2009	17.74	18.24	17.40	17.71	572,913	-0.06(-0.34%)
Aug 04, 2009	17.52	18.03	17.26	17.77	609,905	+0.24(+1.37%)
Aug 03, 2009	17.06	17.59	16.95	17.53	639,904	+0.90(+5.41%)
Jul 31, 2009	16.74	17.07	16.60	16.63	395,259	-0.11(-0.66%)
Jul 30, 2009	16.79	17.15	16.68	16.74	499,444	+0.28(+1.70%)
Jul 29, 2009	16.87	16.90	16.41	16.46	498,828	-0.62(-3.63%)
Jul 28, 2009	17.23	17.93	16.51	17.08	1,042,372	-0.11(-0.64%)
Jul 27, 2009	16.88	17.42	16.80	17.19	857,239	+0.40(+2.38%)
Jul 24, 2009	15.80	16.83	15.00	16.79	1,673	+1.19(+7.63%)
Jul 23, 2009	14.61	15.67	14.47	15.60	819,542	+0.93(+6.34%)
Jul 22, 2009	14.41	14.85	14.30	14.67	317,499	+0.08(+0.55%)
Jul 21, 2009	14.36	14.67	14.20	14.59	432,491	+0.34(+2.39%)
Jul 20, 2009	14.03	14.41	13.86	14.25	548,143	+0.39(+2.81%)
Jul 17, 2009	13.44	14.01	13.30	13.86	491,287	+0.38(+2.82%)
Jul 16, 2009	12.98	13.54	12.86	13.48	431,628	+0.44(+3.37%)
Jul 15, 2009	12.16	13.08	12.15	13.04	822,804	+1.02(+8.49%)
Jul 14, 2009	11.99	12.41	11.86	12.02	647,553	+0.50(+4.34%)
Jul 13, 2009	11.22	11.60	11.14	11.52	553,305	+0.08(+0.70%)
Jul 10, 2009	11.09	11.50	11.00	11.44	336,349	+0.20(+1.78%)
Jul 09, 2009	11.14	11.50	11.09	11.24	311,591	+0.20(+1.81%)
Jul 08, 2009	11.23	11.31	10.64	11.04	376,515	-0.09(-0.81%)
Jul 07, 2009	11.50	11.58	11.11	11.13	556,184	-0.39(-3.39%)
Jul 06, 2009	11.79	11.82	11.18	11.52	448,337	-0.32(-2.70%)
Jul 02, 2009	12.32	12.33	11.84	11.84	381,166	-0.81(-6.40%)
Jul 01, 2009	12.54	12.94	12.54	12.65	348,607	+0.28(+2.26%)
Jun 30, 2009	13.05	13.05	12.36	12.37	566,621	-0.62(-4.77%)
Jun 29, 2009	13.15	13.72	12.95	12.99	472,729	-0.38(-2.84%)
Jun 26, 2009	12.54	13.45	12.45	13.37	1,445,301	+0.75(+5.94%)
Jun 25, 2009	12.27	12.63	12.02	12.62	338,938	+0.39(+3.19%)
Jun 24, 2009	12.35	12.67	12.11	12.23	213,632	+0.08(+0.66%)
Jun 23, 2009	12.14	12.45	12.11	12.15	365,178	+0.13(+1.08%)
Jun 22, 2009	12.42	12.55	11.80	12.02	506,548	-0.61(-4.83%)
Jun 19, 2009	13.03	13.28	12.46	12.63	461,071	-0.27(-2.09%)
Jun 18, 2009	12.74	13.16	12.47	12.90	271,204	+0.10(+0.78%)
Jun 17, 2009	13.07	13.18	12.60	12.80	367,179	-0.25(-1.92%)
Jun 16, 2009	13.39	13.83	12.67	13.05	681,725	+0.14(+1.08%)
Jun 15, 2009	13.21	13.38	12.60	12.91	437,127	-0.57(-4.23%)
Jun 12, 2009	13.58	13.70	13.28	13.48	230,234	-0.26(-1.89%)
Jun 11, 2009	13.78	14.09	13.66	13.74	287,534	-0.12(-0.87%)
Jun 10, 2009	14.34	14.43	13.40	13.86	433,869	-0.23(-1.63%)
Jun 09, 2009	14.20	14.49	14.05	14.09	307,302	+0.03(+0.21%)
Jun 08, 2009	13.87	14.35	13.67	14.06	441,425	-0.05(-0.35%)
Jun 05, 2009	14.50	14.61	13.87	14.11	403,779	-0.20(-1.40%)
Jun 04, 2009	14.24	14.46	13.99	14.31	294,967	+0.16(+1.13%)
Jun 03, 2009	14.00	14.21	13.49	14.15	610,342	-0.09(-0.63%)
Jun 02, 2009	14.03	14.44	13.81	14.24	477,920	+0.06(+0.42%)
Jun 01, 2009	13.44	14.33	13.27	14.18	791,481	+1.20(+9.24%)
May 29, 2009	13.49	13.52	12.76	12.98	686,904	-0.44(-3.28%)
May 28, 2009	13.67	13.92	12.84	13.42	390,010	+0.03(+0.22%)
May 27, 2009	13.91	14.21	13.35	13.39	411,036	-0.39(-2.83%)
May 26, 2009	12.75	13.90	12.56	13.78	1,029,743	+1.13(+8.93%)
May 22, 2009	12.78	13.12	12.52	12.65	573,003	-0.04(-0.32%)
May 21, 2009	12.59	12.80	12.27	12.69	679,306	-0.20(-1.55%)
May 20, 2009	12.91	13.55	12.75	12.89	1,137,238	-0.06(-0.46%)
May 19, 2009	13.27	13.27	12.75	12.95	740,540	-0.23(-1.75%)
May 18, 2009	12.41	13.22	12.40	13.18	1,146,734	+1.01(+8.30%)
May 15, 2009	12.16	12.65	11.99	12.17	707,118	-0.12(-0.98%)
May 14, 2009	11.67	12.46	11.21	12.29	933,697	+0.68(+5.86%)
May 13, 2009	11.72	12.11	11.47	11.61	964,660	-0.49(-4.05%)
May 12, 2009	12.61	12.80	11.28	12.10	964,530	-0.40(-3.20%)
May 11, 2009	12.62	12.86	11.77	12.50	1,544,687	-0.56(-4.29%)
May 08, 2009	9.810	13.06	9.450	13.06	3,835,259	+3.54(+37.26%)
May 07, 2009	10.06	10.07	9.500	9.515	1,304,227	-0.32(-3.30%)
May 06, 2009	10.07	10.35	9.560	9.840	567,074	+0.00(+0.00%)
May 05, 2009	9.890	10.20	9.570	9.840	703,602	-0.18(-1.80%)
May 04, 2009	9.320	10.04	9.300	10.02	720,028	+0.71(+7.63%)
May 01, 2009	8.810	9.440	8.590	9.310	661,470	+0.48(+5.44%)
Apr 30, 2009	8.380	9.070	8.150	8.830	906,623	+0.65(+7.95%)
Apr 29, 2009	7.680	8.250	7.660	8.180	491,011	+0.66(+8.78%)
Apr 28, 2009	7.300	7.870	7.120	7.520	570,120	+0.06(+0.80%)
Apr 27, 2009	7.250	7.590	7.200	7.460	719,444	-0.02(-0.27%)
Apr 24, 2009	7.780	7.780	7.220	7.480	749,912	-0.19(-2.48%)
Apr 23, 2009	7.540	7.850	7.390	7.670	777,191	+0.17(+2.27%)
Apr 22, 2009	7.550	8.040	7.380	7.500	658,219	-0.26(-3.35%)
Apr 21, 2009	7.050	7.780	7.050	7.760	450,797	+0.64(+8.99%)
Apr 20, 2009	7.850	7.860	6.980	7.120	710,025	-0.88(-11.00%)
Apr 17, 2009	8.100	8.180	7.810	8.000	644,073	-0.08(-0.99%)
Apr 16, 2009	8.180	8.390	7.810	8.080	608,155	+0.10(+1.25%)
Apr 15, 2009	7.840	8.210	7.800	7.980	459,468	+0.06(+0.76%)
Apr 14, 2009	7.970	8.430	7.610	7.920	984,213	-0.15(-1.86%)
Apr 13, 2009	7.500	8.130	7.380	8.070	404,222	+0.37(+4.81%)
Apr 09, 2009	7.330	7.850	7.290	7.700	796,938	+0.68(+9.69%)
Apr 08, 2009	6.780	7.100	6.770	7.020	220,428	+0.31(+4.62%)
Apr 07, 2009	6.700	6.950	6.630	6.710	364,404	-0.17(-2.47%)
Apr 06, 2009	6.970	7.060	6.720	6.880	315,899	-0.24(-3.37%)
Apr 03, 2009	7.080	7.200	6.710	7.120	415,616	+0.03(+0.42%)
Apr 02, 2009	6.990	7.610	6.840	7.090	1,093,650	+0.35(+5.19%)
Apr 01, 2009	6.140	6.800	6.060	6.740	432,223	+0.42(+6.65%)
Mar 31, 2009	6.410	6.650	6.110	6.320	473,712	+0.17(+2.76%)
Mar 30, 2009	5.950	6.340	5.650	6.150	708,517	-0.76(-11.00%)
Mar 26, 2009	6.760	6.980	6.610	6.910	552,309	+0.30(+4.54%)
Mar 25, 2009	6.200	6.680	6.110	6.610	506,903	+0.49(+8.01%)
Mar 24, 2009	6.370	6.500	6.120	6.120	285,519	-0.41(-6.28%)
Mar 23, 2009	6.230	6.530	6.140	6.530	620,203	+0.94(+16.82%)
Mar 20, 2009	5.980	6.140	5.590	5.590	499,203	-0.29(-4.93%)
Mar 19, 2009	6.020	6.190	5.650	5.880	573,705	-0.02(-0.34%)
Mar 18, 2009	5.630	5.960	5.460	5.900	797,501	+0.34(+6.12%)
Mar 17, 2009	4.750	5.630	4.650	5.560	1,111,453	+0.78(+16.32%)
Mar 16, 2009	5.060	5.210	4.700	4.780	495,166	-0.21(-4.21%)
Mar 13, 2009	4.990	5.060	4.590	4.990	0	+0.06(+1.22%)
Mar 12, 2009	4.260	5.030	4.180	4.930	871,792	+0.76(+18.23%)
Mar 11, 2009	4.310	4.390	4.090	4.170	956,017	-0.13(-3.02%)
Mar 10, 2009	4.270	4.500	4.190	4.300	778,948	+0.20(+4.88%)
Mar 09, 2009	4.110	4.350	4.060	4.100	397,647	-0.08(-1.91%)
Mar 06, 2009	4.190	4.220	3.950	4.180	0	+0.09(+2.20%)
Mar 05, 2009	4.560	4.680	4.000	4.090	774,004	-0.68(-14.26%)
Mar 04, 2009	4.970	5.160	4.630	4.770	862,259	-0.36(-7.02%)
Mar 02, 2009	5.460	5.710	5.120	5.130	800,184	-0.47(-8.39%)
Feb 27, 2009	5.550	5.950	5.550	5.600	0	-0.12(-2.10%)
Feb 26, 2009	5.850	6.310	5.710	5.720	643,258	-0.14(-2.39%)
Feb 25, 2009	6.540	6.540	5.860	5.860	484,940	-0.54(-8.44%)
Feb 24, 2009	5.850	6.500	5.760	6.400	674,653	+0.69(+12.08%)
Feb 23, 2009	6.750	6.830	5.710	5.710	705,983	-0.96(-14.39%)
Feb 20, 2009	6.300	6.880	6.180	6.670	607,868	+0.16(+2.46%)
Feb 19, 2009	7.070	7.070	6.370	6.510	683,587	-0.29(-4.26%)
Feb 18, 2009	6.640	6.940	6.310	6.800	862,606	+0.31(+4.78%)
Feb 17, 2009	6.770	6.830	6.460	6.490	616,153	-0.58(-8.20%)
Feb 13, 2009	6.810	7.150	6.720	7.070	997,978	+0.29(+4.28%)
Feb 12, 2009	6.500	6.840	6.360	6.780	473,185	+0.11(+1.65%)
Feb 11, 2009	6.370	6.810	6.280	6.670	546,113	+0.32(+5.04%)
Feb 10, 2009	6.730	7.000	6.310	6.350	941,522	-0.44(-6.48%)
Feb 09, 2009	6.850	7.040	6.640	6.790	442,534	+0.04(+0.59%)
Feb 06, 2009	6.450	6.760	6.390	6.750	623,640	+0.33(+5.14%)
Feb 05, 2009	6.030	6.450	5.910	6.420	580,626	+0.30(+4.90%)
Feb 04, 2009	6.100	6.350	6.000	6.120	570,052	+0.06(+0.99%)
Feb 03, 2009	5.550	6.290	5.520	6.060	1,040,026	+0.29(+5.03%)