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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.98	20.18	19.79	20.10	556,308	+0.13(+0.65%)
Jan 30, 2007	19.89	20.08	19.82	19.97	286,792	-0.01(-0.05%)
Jan 29, 2007	20.10	20.14	19.57	19.98	477,051	-0.20(-1.01%)
Jan 26, 2007	19.68	20.29	19.64	20.18	691,822	+0.27(+1.35%)
Jan 25, 2007	19.82	19.99	19.56	19.91	719,465	+0.21(+1.08%)
Jan 24, 2007	19.54	19.71	19.13	19.70	928,188	+0.16(+0.81%)
Jan 23, 2007	19.86	19.89	19.49	19.54	624,659	-0.04(-0.19%)
Jan 22, 2007	19.52	19.68	19.24	19.58	1,023,210	+0.02(+0.10%)
Jan 19, 2007	19.29	19.75	19.16	19.56	774,426	+0.28(+1.44%)
Jan 18, 2007	18.91	19.43	18.75	19.28	997,187	+0.34(+1.81%)
Jan 17, 2007	18.29	19.00	18.15	18.94	495,624	+0.37(+1.99%)
Jan 16, 2007	18.57	18.81	18.48	18.57	405,461	+0.05(+0.25%)
Jan 12, 2007	18.74	18.94	18.43	18.52	492,169	-0.29(-1.53%)
Jan 11, 2007	18.57	19.12	18.48	18.81	633,621	+0.31(+1.65%)
Jan 10, 2007	18.16	18.61	18.16	18.50	341,646	+0.15(+0.81%)
Jan 09, 2007	18.40	18.51	18.24	18.36	451,892	-0.01(-0.05%)
Jan 08, 2007	18.52	18.67	18.22	18.36	601,228	-0.16(-0.85%)
Jan 05, 2007	18.57	18.58	18.39	18.52	629,734	-0.13(-0.69%)
Jan 04, 2007	18.55	18.77	18.29	18.65	702,728	+0.10(+0.55%)
Jan 03, 2007	18.36	18.89	18.16	18.55	882,405	+0.21(+1.16%)
Dec 29, 2006	18.33	18.49	18.15	18.34	407,729	+0.01(+0.05%)
Dec 28, 2006	18.50	18.74	18.21	18.33	505,450	-0.19(-1.00%)
Dec 27, 2006	18.41	18.55	18.24	18.51	321,777	+0.20(+1.11%)
Dec 26, 2006	18.06	18.40	18.05	18.31	247,920	+0.22(+1.23%)
Dec 22, 2006	18.17	18.23	17.98	18.09	229,671	-0.12(-0.66%)
Dec 21, 2006	18.52	18.71	17.89	18.21	597,124	-0.31(-1.70%)
Dec 20, 2006	18.41	18.69	18.29	18.52	551,341	+0.12(+0.65%)
Dec 19, 2006	18.32	18.61	18.13	18.40	938,662	-0.04(-0.20%)
Dec 18, 2006	18.81	18.89	18.30	18.44	1,328,467	-0.41(-2.16%)
Dec 15, 2006	17.46	18.94	17.46	18.85	3,834,016	+1.60(+9.29%)
Dec 14, 2006	16.81	17.39	16.79	17.24	893,527	+0.47(+2.82%)
Dec 13, 2006	17.12	17.29	16.61	16.77	896,119	-0.22(-1.31%)
Dec 12, 2006	17.50	17.50	16.86	16.99	581,683	-0.51(-2.91%)
Dec 11, 2006	17.15	17.60	17.11	17.50	1,116,504	+0.35(+2.05%)
Dec 08, 2006	16.89	17.36	16.89	17.15	568,942	+0.16(+0.93%)
Dec 07, 2006	17.13	17.36	16.59	16.99	1,031,309	+0.02(+0.11%)
Dec 06, 2006	15.92	17.02	15.54	16.98	2,495,938	+1.05(+6.57%)
Dec 05, 2006	16.11	16.73	15.69	15.93	2,176,644	-0.74(-4.44%)
Dec 04, 2006	17.16	17.50	16.52	16.67	1,782,628	-0.59(-3.43%)
Dec 01, 2006	16.95	17.60	16.69	17.26	3,051,815	+0.25(+1.47%)
Nov 30, 2006	15.25	17.23	15.19	17.01	4,559,636	+1.71(+11.20%)
Nov 29, 2006	14.35	15.44	14.35	15.30	1,815,237	+1.07(+7.48%)
Nov 28, 2006	14.10	14.50	13.99	14.23	641,612	+0.03(+0.20%)
Nov 27, 2006	14.64	14.64	13.97	14.21	1,262,492	-0.53(-3.58%)
Nov 24, 2006	14.35	14.81	14.26	14.73	299,642	+0.30(+2.05%)
Nov 22, 2006	14.63	14.74	14.23	14.44	843,533	-0.18(-1.20%)
Nov 21, 2006	14.73	15.05	14.50	14.61	686,747	-0.07(-0.50%)
Nov 20, 2006	14.49	14.73	14.38	14.69	534,496	+0.27(+1.86%)
Nov 17, 2006	14.22	14.43	13.91	14.42	545,186	+0.08(+0.58%)
Nov 16, 2006	14.12	14.59	14.12	14.34	1,274,370	+0.25(+1.77%)
Nov 15, 2006	13.39	14.35	13.34	14.09	1,873,546	+0.69(+5.19%)
Nov 14, 2006	12.99	13.52	12.85	13.39	645,283	+0.41(+3.14%)
Nov 13, 2006	12.76	13.05	12.61	12.98	314,543	+0.21(+1.67%)
Nov 10, 2006	12.72	12.90	12.62	12.77	293,487	+0.04(+0.29%)
Nov 09, 2006	12.88	12.92	12.65	12.73	320,590	-0.16(-1.22%)
Nov 08, 2006	12.86	13.03	12.65	12.89	434,508	-0.06(-0.43%)
Nov 07, 2006	12.84	13.23	12.79	12.95	615,373	+0.10(+0.79%)
Nov 06, 2006	12.47	12.93	12.38	12.85	402,006	+0.52(+4.21%)
Nov 03, 2006	12.48	12.67	12.11	12.33	364,429	-0.12(-0.97%)
Nov 02, 2006	12.18	12.59	12.16	12.45	346,181	+0.19(+1.59%)
Nov 01, 2006	12.41	12.58	12.21	12.25	507,286	-0.16(-1.27%)
Oct 31, 2006	12.55	12.64	12.24	12.41	305,689	-0.09(-0.74%)
Oct 30, 2006	12.61	12.67	12.33	12.50	422,306	-0.18(-1.39%)
Oct 27, 2006	13.10	13.10	12.56	12.68	396,607	-0.42(-3.18%)
Oct 26, 2006	12.94	13.10	12.80	13.10	634,269	+0.30(+2.32%)
Oct 25, 2006	12.35	12.86	12.35	12.80	537,196	+0.39(+3.13%)
Oct 24, 2006	12.26	12.58	12.18	12.41	502,750	+0.06(+0.52%)
Oct 23, 2006	12.39	12.58	12.30	12.35	220,925	-0.14(-1.11%)
Oct 20, 2006	12.75	12.79	12.37	12.48	414,100	-0.22(-1.75%)
Oct 19, 2006	12.63	12.97	12.55	12.71	751,642	+0.21(+1.70%)
Oct 18, 2006	12.20	12.61	12.18	12.49	1,415,066	+0.42(+3.45%)
Oct 17, 2006	12.24	12.24	11.87	12.08	427,273	-0.28(-2.25%)
Oct 16, 2006	12.04	12.37	12.04	12.35	343,481	+0.32(+2.69%)
Oct 13, 2006	11.77	12.09	11.66	12.03	447,573	+0.31(+2.69%)
Oct 12, 2006	11.54	11.72	11.30	11.72	360,434	+0.22(+1.93%)
Oct 11, 2006	11.76	11.81	11.27	11.49	418,635	-0.27(-2.28%)
Oct 10, 2006	11.78	11.79	11.39	11.76	419,930	+0.05(+0.40%)
Oct 09, 2006	11.63	11.80	11.58	11.72	199,329	+0.02(+0.16%)
Oct 06, 2006	11.60	11.79	11.44	11.70	435,587	+0.10(+0.88%)
Oct 05, 2006	11.26	11.61	11.22	11.59	778,853	+0.31(+2.71%)
Oct 04, 2006	11.53	11.53	11.17	11.29	1,427,376	-0.29(-2.48%)
Oct 03, 2006	11.92	11.93	11.44	11.58	597,988	-0.39(-3.25%)
Oct 02, 2006	12.28	12.36	11.94	11.97	524,994	-0.31(-2.56%)
Sep 29, 2006	12.24	12.49	12.13	12.28	705,211	+0.01(+0.07%)
Sep 28, 2006	12.03	12.36	11.95	12.27	759,201	+0.24(+2.00%)
Sep 27, 2006	11.89	12.09	11.84	12.03	465,282	+0.05(+0.39%)
Sep 26, 2006	12.09	12.22	11.88	11.98	489,361	-0.15(-1.22%)
Sep 25, 2006	12.01	12.26	11.84	12.13	654,785	+0.12(+1.00%)
Sep 22, 2006	11.90	12.18	11.74	12.01	709,315	+0.06(+0.54%)
Sep 21, 2006	12.17	12.32	11.78	11.95	511,497	-0.22(-1.83%)
Sep 20, 2006	11.85	12.41	11.85	12.17	1,005,178	+0.46(+3.96%)
Sep 19, 2006	11.84	11.95	11.36	11.71	898,386	-0.08(-0.71%)
Sep 18, 2006	11.36	11.79	11.17	11.79	712,554	+0.47(+4.17%)
Sep 15, 2006	11.34	11.58	11.18	11.32	822,261	+0.05(+0.41%)
Sep 14, 2006	11.58	11.58	11.20	11.27	582,331	-0.31(-2.64%)
Sep 13, 2006	11.69	11.90	11.36	11.58	626,927	-0.11(-0.95%)
Sep 12, 2006	10.10	12.04	10.10	11.69	3,300,815	+1.56(+15.36%)
Sep 11, 2006	10.19	10.46	9.215	10.13	1,739,652	+0.86(+9.29%)
Sep 08, 2006	9.150	9.354	9.085	9.270	426,301	+0.19(+2.04%)
Sep 07, 2006	9.400	9.437	9.057	9.085	787,060	-0.37(-3.92%)
Sep 06, 2006	9.493	9.659	9.446	9.456	473,056	-0.09(-0.97%)
Sep 05, 2006	9.530	9.659	9.446	9.548	324,693	-0.03(-0.29%)
Sep 01, 2006	9.539	9.585	9.400	9.576	289,276	+0.13(+1.37%)
Aug 31, 2006	9.446	9.678	9.372	9.446	539,032	+0.00(+0.00%)
Aug 30, 2006	8.955	9.483	8.891	9.446	1,114,992	+0.50(+5.59%)
Aug 29, 2006	8.733	8.965	8.520	8.946	568,834	+0.31(+3.65%)
Aug 28, 2006	8.455	8.752	8.363	8.631	312,383	+0.21(+2.53%)
Aug 25, 2006	8.335	8.752	8.335	8.418	357,087	+0.14(+1.68%)
Aug 24, 2006	8.511	8.557	8.196	8.279	342,401	-0.23(-2.72%)
Aug 23, 2006	8.566	8.696	8.400	8.511	284,309	-0.11(-1.29%)
Aug 22, 2006	8.752	8.835	8.557	8.622	348,448	-0.18(-2.00%)
Aug 21, 2006	8.881	8.918	8.668	8.798	365,293	-0.13(-1.45%)
Aug 18, 2006	8.891	8.983	8.631	8.928	477,699	+0.16(+1.80%)
Aug 17, 2006	8.613	9.048	8.520	8.770	904,865	+0.34(+4.07%)
Aug 16, 2006	8.113	8.798	8.113	8.428	965,441	+0.36(+4.48%)
Aug 15, 2006	7.603	8.178	7.529	8.066	758,445	+0.55(+7.27%)
Aug 14, 2006	7.687	7.789	7.483	7.520	346,181	-0.09(-1.22%)
Aug 11, 2006	7.640	7.714	7.390	7.613	481,587	-0.05(-0.60%)
Aug 10, 2006	7.677	7.705	7.353	7.659	1,496,051	-0.11(-1.43%)
Aug 09, 2006	8.140	8.307	7.724	7.770	568,186	-0.31(-3.78%)
Aug 08, 2006	8.279	8.418	7.965	8.076	698,193	-0.20(-2.46%)
Aug 07, 2006	8.196	8.381	8.150	8.279	270,703	+0.04(+0.45%)
Aug 04, 2006	8.502	8.659	8.159	8.242	675,625	-0.19(-2.20%)
Aug 03, 2006	8.335	8.502	8.159	8.428	434,400	+0.01(+0.11%)
Aug 02, 2006	8.326	8.641	8.298	8.418	387,861	+0.10(+1.22%)
Aug 01, 2006	8.474	8.511	8.205	8.316	509,013	-0.17(-1.97%)
Jul 31, 2006	8.446	8.548	8.344	8.483	447,573	+0.09(+1.10%)
Jul 28, 2006	7.918	8.428	7.918	8.391	668,607	+0.19(+2.37%)
Jul 27, 2006	8.511	8.566	8.103	8.196	684,479	-0.13(-1.56%)
Jul 26, 2006	8.687	8.752	8.233	8.326	1,451,240	-0.32(-3.75%)
Jul 25, 2006	9.168	9.178	8.576	8.650	1,379,649	-0.56(-6.13%)
Jul 24, 2006	9.252	9.446	8.909	9.215	1,145,335	+0.01(+0.10%)
Jul 21, 2006	9.659	9.659	9.150	9.205	888,236	-0.45(-4.70%)
Jul 20, 2006	9.854	10.19	9.641	9.659	823,773	-0.20(-2.07%)
Jul 19, 2006	9.335	9.909	9.335	9.863	654,785	+0.57(+6.18%)
Jul 18, 2006	9.131	9.354	9.048	9.289	555,336	+0.17(+1.83%)
Jul 17, 2006	9.261	9.446	9.104	9.122	417,231	-0.18(-1.89%)
Jul 14, 2006	9.122	9.335	9.085	9.298	645,391	+0.13(+1.41%)
Jul 13, 2006	9.400	9.539	9.141	9.168	1,079,575	-0.47(-4.90%)
Jul 12, 2006	9.928	10.02	9.539	9.641	619,368	-0.31(-3.16%)
Jul 11, 2006	10.01	10.10	9.770	9.956	898,170	-0.10(-1.01%)
Jul 10, 2006	10.30	10.52	9.974	10.06	724,756	-0.25(-2.43%)
Jul 07, 2006	10.57	10.57	10.24	10.31	370,692	-0.31(-2.88%)
Jul 06, 2006	10.59	10.94	10.49	10.61	433,320	+0.06(+0.62%)
Jul 05, 2006	10.95	10.95	10.46	10.55	664,503	-0.47(-4.29%)
Jul 03, 2006	10.86	11.02	10.80	11.02	213,690	+0.19(+1.71%)
Jun 30, 2006	10.95	11.10	10.71	10.84	780,797	-0.06(-0.60%)
Jun 29, 2006	10.26	11.07	10.01	10.90	971,056	+0.73(+7.20%)
Jun 28, 2006	10.16	10.34	10.00	10.17	318,106	+0.06(+0.64%)
Jun 27, 2006	10.61	10.72	10.03	10.10	427,813	-0.46(-4.38%)
Jun 26, 2006	10.46	10.65	10.40	10.57	355,575	+0.18(+1.69%)
Jun 23, 2006	10.34	10.52	10.24	10.39	366,805	+0.01(+0.09%)
Jun 22, 2006	10.45	10.55	10.28	10.38	479,535	-0.06(-0.53%)
Jun 21, 2006	10.02	10.59	9.946	10.44	653,381	+0.46(+4.64%)
Jun 20, 2006	10.05	10.19	9.854	9.974	966,953	-0.12(-1.19%)
Jun 19, 2006	10.62	10.75	10.05	10.09	812,327	-0.45(-4.30%)
Jun 16, 2006	10.81	11.02	10.50	10.55	1,751,854	-0.43(-3.88%)
Jun 15, 2006	10.33	11.08	10.29	10.97	1,369,283	+0.80(+7.82%)
Jun 14, 2006	9.770	10.51	9.715	10.18	837,918	+0.28(+2.81%)
Jun 13, 2006	10.19	10.49	9.761	9.900	2,131,292	-0.56(-5.31%)
Jun 12, 2006	10.88	11.21	10.45	10.46	1,357,406	-0.45(-4.16%)
Jun 09, 2006	11.46	11.50	10.88	10.91	1,597,767	-0.31(-2.81%)
Jun 08, 2006	11.59	11.62	10.67	11.22	3,315,500	-0.63(-5.31%)
Jun 07, 2006	12.51	12.56	11.84	11.85	1,270,698	-0.68(-5.40%)
Jun 06, 2006	12.92	12.97	12.28	12.53	1,139,288	-0.39(-3.01%)
Jun 05, 2006	13.98	13.98	12.85	12.92	1,443,033	-1.07(-7.68%)
Jun 02, 2006	14.16	14.45	13.90	13.99	805,308	-0.02(-0.13%)
Jun 01, 2006	13.21	14.26	13.21	14.01	1,421,437	+0.86(+6.55%)
May 31, 2006	13.13	13.38	13.06	13.15	738,685	+0.04(+0.28%)
May 30, 2006	13.69	13.69	12.99	13.11	897,846	-0.57(-4.19%)
May 26, 2006	13.26	13.78	13.07	13.69	1,498,210	+0.69(+5.27%)
May 25, 2006	12.71	13.10	12.71	13.00	521,323	+0.39(+3.08%)
May 24, 2006	13.29	13.29	12.36	12.61	1,668,926	-0.77(-5.74%)
May 23, 2006	13.38	13.71	13.23	13.38	935,423	+0.30(+2.26%)
May 22, 2006	13.85	13.85	12.88	13.09	1,613,532	-0.81(-5.86%)
May 19, 2006	13.84	14.03	13.61	13.90	1,067,590	+0.06(+0.47%)
May 18, 2006	14.08	14.30	13.79	13.84	797,426	-0.28(-1.97%)
May 17, 2006	14.71	14.71	13.86	14.11	1,784,139	-0.62(-4.21%)
May 16, 2006	15.05	15.13	14.42	14.73	1,446,057	-0.29(-1.91%)
May 15, 2006	15.62	15.76	14.58	15.02	1,801,740	-0.87(-5.48%)
May 12, 2006	16.25	16.29	15.69	15.89	1,891,255	-0.31(-1.89%)
May 11, 2006	15.96	16.86	15.96	16.20	2,053,223	+0.21(+1.33%)
May 10, 2006	15.56	16.41	15.51	15.98	1,977,206	+0.21(+1.35%)
May 09, 2006	15.60	15.88	15.45	15.77	747,323	+0.17(+1.07%)
May 08, 2006	15.51	16.16	15.46	15.60	915,879	+0.12(+0.78%)
May 05, 2006	15.57	15.72	15.34	15.48	409,888	-0.06(-0.36%)
May 04, 2006	15.34	15.87	15.34	15.54	1,030,337	+0.17(+1.08%)
May 03, 2006	15.43	15.72	15.10	15.37	865,884	-0.02(-0.12%)
May 02, 2006	14.83	15.50	14.54	15.39	1,127,626	+0.51(+3.42%)
May 01, 2006	14.49	14.99	14.49	14.88	601,443	+0.35(+2.42%)
Apr 28, 2006	14.47	14.91	14.35	14.53	421,874	-0.03(-0.19%)
Apr 27, 2006	14.40	14.99	14.17	14.56	582,979	+0.19(+1.35%)
Apr 26, 2006	14.61	14.73	14.00	14.36	894,391	-0.41(-2.76%)
Apr 25, 2006	14.98	15.05	14.59	14.77	682,644	-0.21(-1.42%)
Apr 24, 2006	14.77	15.15	14.29	14.98	1,174,489	-0.06(-0.37%)
Apr 21, 2006	14.86	15.27	14.73	15.04	1,651,541	-0.33(-2.17%)
Apr 20, 2006	14.86	15.60	14.86	15.37	3,435,465	+0.40(+2.66%)
Apr 19, 2006	12.97	15.03	12.93	14.98	3,471,098	+1.82(+13.79%)
Apr 18, 2006	12.82	13.23	12.69	13.16	997,727	+0.43(+3.35%)
Apr 17, 2006	12.63	13.06	12.57	12.73	1,625,086	+0.09(+0.73%)
Apr 13, 2006	12.84	12.83	12.50	12.64	1,187,878	-0.19(-1.52%)
Apr 12, 2006	12.60	12.87	12.51	12.84	421,442	+0.30(+2.36%)
Apr 11, 2006	13.12	13.13	12.52	12.54	720,976	-0.51(-3.90%)
Apr 10, 2006	12.85	13.15	12.79	13.05	664,071	+0.19(+1.51%)
Apr 07, 2006	13.10	13.23	12.76	12.85	1,322,852	-0.35(-2.67%)
Apr 06, 2006	13.07	13.24	12.87	13.21	984,014	+0.17(+1.28%)
Apr 05, 2006	12.97	13.09	12.83	13.04	1,685,446	+0.09(+0.72%)
Apr 04, 2006	12.95	13.10	12.67	12.95	1,037,787	-0.01(-0.07%)
Apr 03, 2006	12.30	13.10	12.30	12.96	1,969,108	+0.64(+5.19%)
Mar 31, 2006	12.43	12.48	11.99	12.32	1,392,607	-0.36(-2.85%)
Mar 30, 2006	12.87	12.93	12.40	12.68	537,628	-0.15(-1.15%)
Mar 29, 2006	12.49	12.91	12.39	12.83	1,585,674	+0.32(+2.59%)
Mar 28, 2006	12.23	12.60	12.18	12.50	1,116,072	+0.28(+2.27%)
Mar 27, 2006	11.95	12.26	11.92	12.22	806,604	+0.23(+1.93%)
Mar 24, 2006	11.95	12.22	11.83	11.99	642,692	-0.04(-0.31%)
Mar 23, 2006	12.04	12.27	11.95	12.03	596,800	-0.02(-0.15%)
Mar 22, 2006	11.88	12.20	11.81	12.05	983,258	+0.17(+1.40%)
Mar 21, 2006	11.82	12.10	11.59	11.88	1,056,900	+0.06(+0.47%)
Mar 20, 2006	11.77	12.31	11.71	11.83	1,689,550	+0.01(+0.08%)
Mar 17, 2006	11.50	12.01	11.45	11.82	2,772,365	+0.37(+3.24%)
Mar 16, 2006	11.12	11.58	11.12	11.45	2,461,925	+0.33(+3.00%)
Mar 15, 2006	10.09	11.13	10.09	11.11	2,316,909	+1.03(+10.19%)
Mar 14, 2006	9.752	10.22	9.613	10.09	1,493,675	+0.35(+3.62%)
Mar 13, 2006	9.706	9.946	9.696	9.733	687,071	+0.03(+0.29%)
Mar 10, 2006	9.474	9.715	9.261	9.706	528,773	+0.24(+2.54%)
Mar 09, 2006	9.585	9.724	9.428	9.465	895,147	-0.24(-2.48%)
Mar 08, 2006	9.826	9.826	9.557	9.706	917,283	-0.11(-1.13%)
Mar 07, 2006	9.539	9.909	9.539	9.817	1,203,643	+0.27(+2.81%)
Mar 06, 2006	9.641	9.761	9.539	9.548	678,649	-0.17(-1.72%)
Mar 03, 2006	9.631	9.789	9.493	9.715	701,648	+0.08(+0.87%)
Mar 02, 2006	9.715	9.965	9.446	9.631	1,404,269	+0.17(+1.76%)
Mar 01, 2006	9.335	9.715	9.335	9.465	966,197	+0.06(+0.69%)
Feb 28, 2006	9.381	9.641	9.196	9.400	1,737,276	+0.02(+0.20%)
Feb 27, 2006	9.289	9.456	9.205	9.381	951,188	+0.09(+1.00%)
Feb 24, 2006	9.168	9.326	9.159	9.289	849,364	+0.03(+0.30%)
Feb 23, 2006	8.566	9.631	8.529	9.261	2,415,709	+0.69(+8.11%)
Feb 22, 2006	8.585	8.594	8.474	8.566	734,366	-0.03(-0.32%)
Feb 21, 2006	8.409	8.631	8.391	8.594	971,488	+0.12(+1.42%)
Feb 17, 2006	8.335	8.770	8.057	8.474	863,833	-0.25(-2.87%)
Feb 16, 2006	8.539	8.770	8.520	8.724	1,217,897	+0.23(+2.73%)
Feb 15, 2006	8.335	8.817	8.029	8.492	8,014,537	-0.71(-7.75%)
Feb 14, 2006	9.733	10.03	8.900	9.205	3,553,594	-0.53(-5.42%)
Feb 13, 2006	9.780	10.15	9.687	9.733	1,289,271	-0.05(-0.47%)
Feb 10, 2006	9.724	9.937	9.465	9.780	1,812,214	-0.01(-0.09%)
Feb 09, 2006	10.21	10.59	9.789	9.789	2,450,587	-0.42(-4.08%)
Feb 08, 2006	11.19	11.42	10.05	10.21	3,804,861	-0.61(-5.65%)
Feb 07, 2006	11.75	11.75	10.28	10.82	4,798,918	-1.01(-8.54%)
Feb 06, 2006	12.50	12.92	11.78	11.83	2,177,723	-0.68(-5.41%)
Feb 03, 2006	11.58	12.60	11.58	12.50	2,253,309	+0.90(+7.74%)
Feb 02, 2006	11.85	11.85	11.40	11.60	1,284,088	-0.16(-1.34%)