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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.83	27.32	26.83	27.08	667,357	+0.33(+1.23%)
May 29, 2008	26.02	27.07	26.02	26.75	967,290	+0.63(+2.41%)
May 28, 2008	25.71	26.22	25.46	26.12	226,328	+0.53(+2.07%)
May 27, 2008	25.44	26.00	25.26	25.59	273,769	+0.15(+0.59%)
May 26, 2008	25.37	25.53	24.48	25.44	0	+0.00(+0.00%)
May 23, 2008	25.37	25.53	24.48	25.44	356,408	-0.15(-0.59%)
May 22, 2008	25.11	25.96	25.03	25.59	322,570	+0.53(+2.11%)
May 21, 2008	25.88	25.98	24.72	25.06	608,495	-0.71(-2.76%)
May 20, 2008	25.78	26.01	25.38	25.77	308,482	-0.17(-0.66%)
May 19, 2008	26.25	26.80	25.83	25.94	489,154	-0.45(-1.71%)
May 16, 2008	27.00	27.14	26.34	26.39	544,537	-0.45(-1.68%)
May 15, 2008	26.68	27.15	26.57	26.84	790,169	+0.22(+0.83%)
May 14, 2008	26.68	27.31	26.30	26.62	790,291	+0.35(+1.33%)
May 13, 2008	25.49	26.34	25.49	26.27	826,452	+0.60(+2.34%)
May 12, 2008	25.25	25.67	25.05	25.67	541,771	+0.49(+1.95%)
May 09, 2008	24.80	25.34	24.77	25.18	138,505	+0.01(+0.04%)
May 08, 2008	25.30	25.30	24.72	25.17	409,424	-0.04(-0.16%)
May 07, 2008	26.20	26.31	25.18	25.21	463,797	-0.92(-3.52%)
May 06, 2008	26.00	26.41	25.96	26.13	492,652	-0.03(-0.11%)
May 05, 2008	26.00	26.32	25.86	26.16	375,441	-0.02(-0.08%)
May 02, 2008	26.20	26.56	25.78	26.18	586,268	+0.28(+1.08%)
May 01, 2008	25.24	26.14	25.05	25.90	751,804	+0.54(+2.13%)
Apr 30, 2008	25.00	25.53	24.81	25.36	684,542	+0.41(+1.64%)
Apr 29, 2008	25.36	25.37	24.89	24.95	612,291	-0.39(-1.54%)
Apr 28, 2008	25.50	25.69	24.88	25.34	416,979	-0.22(-0.86%)
Apr 25, 2008	25.44	25.67	24.83	25.56	441,211	+0.27(+1.07%)
Apr 24, 2008	25.52	25.70	24.35	25.29	436,014	+0.18(+0.72%)
Apr 23, 2008	25.14	25.77	24.81	25.11	336,749	-0.10(-0.40%)
Apr 22, 2008	25.35	25.49	24.52	25.21	601,197	-0.30(-1.18%)
Apr 21, 2008	25.14	25.62	25.06	25.51	775,126	+0.12(+0.47%)
Apr 18, 2008	26.00	26.00	25.21	25.39	757,855	+0.01(+0.04%)
Apr 17, 2008	25.63	25.77	25.26	25.38	436,262	-0.42(-1.63%)
Apr 16, 2008	25.40	25.80	25.34	25.80	745,111	+0.58(+2.30%)
Apr 15, 2008	26.10	26.10	24.75	25.22	1,076,691	-0.65(-2.51%)
Apr 14, 2008	25.84	26.07	25.39	25.87	760,891	+0.07(+0.27%)
Apr 11, 2008	26.20	26.41	25.42	25.80	600,258	-0.73(-2.75%)
Apr 10, 2008	25.99	26.67	25.92	26.53	783,260	+0.51(+1.96%)
Apr 09, 2008	26.59	26.64	25.75	26.02	928,677	-0.52(-1.96%)
Apr 08, 2008	26.50	27.36	26.06	26.54	1,789,242	-0.29(-1.08%)
Apr 07, 2008	29.22	30.00	26.52	26.83	5,303,106	+1.98(+7.97%)
Apr 04, 2008	24.61	24.92	24.16	24.85	440,800	+0.20(+0.81%)
Apr 03, 2008	23.44	24.77	23.44	24.65	838,954	+0.92(+3.88%)
Apr 02, 2008	23.44	23.91	22.89	23.73	310,994	+0.29(+1.24%)
Apr 01, 2008	23.09	23.78	22.64	23.44	510,800	+0.62(+2.72%)
Mar 31, 2008	22.05	23.05	21.93	22.82	595,025	+0.77(+3.49%)
Mar 28, 2008	22.84	23.18	21.89	22.05	755,012	-0.84(-3.67%)
Mar 27, 2008	23.49	23.50	22.27	22.89	369,957	-0.54(-2.30%)
Mar 26, 2008	23.21	23.53	22.25	23.43	552,102	-0.06(-0.26%)
Mar 25, 2008	22.76	23.96	22.20	23.49	1,233,260	+0.64(+2.80%)
Mar 24, 2008	21.72	23.18	21.58	22.85	888,321	+1.18(+5.45%)
Mar 21, 2008	20.43	21.83	19.45	21.67	2,125,157	+0.00(+0.00%)
Mar 20, 2008	20.43	21.83	19.45	21.67	2,125,157	+1.70(+8.51%)
Mar 19, 2008	21.04	21.73	19.97	19.97	1,474,981	-0.83(-3.99%)
Mar 18, 2008	20.52	20.80	19.62	20.80	883,232	+0.80(+4.00%)
Mar 17, 2008	20.29	21.23	19.56	20.00	591,500	-0.61(-2.96%)
Mar 14, 2008	21.16	21.47	19.68	20.61	925,501	-0.33(-1.58%)
Mar 13, 2008	20.75	21.13	20.21	20.94	1,136,383	-0.08(-0.38%)
Mar 12, 2008	21.30	21.70	20.84	21.02	1,058,400	-0.24(-1.13%)
Mar 11, 2008	19.67	21.32	19.67	21.26	770,100	+2.19(+11.48%)
Mar 10, 2008	19.93	20.45	19.00	19.07	636,900	-0.83(-4.17%)
Mar 07, 2008	20.00	20.31	19.57	19.90	541,900	-0.30(-1.49%)
Mar 06, 2008	20.80	21.06	20.18	20.20	604,252	-0.81(-3.86%)
Mar 05, 2008	20.95	21.26	20.30	21.01	474,600	+0.41(+1.99%)
Mar 04, 2008	20.14	20.82	19.76	20.60	1,001,480	+0.28(+1.38%)
Mar 03, 2008	21.29	21.29	19.00	20.32	1,627,400	-0.91(-4.29%)
Feb 29, 2008	22.48	22.72	20.89	21.23	971,371	-1.63(-7.13%)
Feb 28, 2008	23.40	23.73	22.54	22.86	756,714	-0.59(-2.52%)
Feb 27, 2008	22.20	23.50	22.07	23.45	781,550	+0.97(+4.31%)
Feb 26, 2008	22.08	23.30	21.83	22.48	660,086	+0.31(+1.40%)
Feb 25, 2008	21.25	22.58	20.90	22.17	693,400	+0.97(+4.58%)
Feb 22, 2008	21.79	21.88	20.78	21.20	1,101,730	-0.52(-2.39%)
Feb 21, 2008	22.76	22.90	21.39	21.72	886,000	-0.83(-3.68%)
Feb 20, 2008	22.24	22.59	21.55	22.55	904,409	+0.20(+0.89%)
Feb 19, 2008	21.41	23.24	21.41	22.35	808,150	+0.33(+1.50%)
Feb 18, 2008	22.44	22.62	21.95	22.02	0	+0.00(+0.00%)
Feb 15, 2008	22.44	22.62	21.95	22.02	1,029,827	-0.54(-2.39%)
Feb 14, 2008	22.90	23.37	22.35	22.56	756,536	-0.52(-2.25%)
Feb 13, 2008	23.22	23.43	22.83	23.08	585,998	+0.22(+0.96%)
Feb 12, 2008	23.09	23.54	22.46	22.86	1,846,012	-0.17(-0.74%)
Feb 11, 2008	21.00	23.03	20.86	23.03	1,497,844	+2.00(+9.51%)
Feb 08, 2008	21.08	21.86	20.86	21.03	1,180,100	-0.13(-0.61%)
Feb 07, 2008	20.83	21.75	20.30	21.16	1,116,400	+0.25(+1.20%)
Feb 06, 2008	21.53	21.73	20.81	20.91	588,100	-0.29(-1.37%)
Feb 05, 2008	21.80	22.04	20.89	21.20	831,690	-1.04(-4.68%)
Feb 04, 2008	22.87	23.05	21.98	22.24	968,500	-0.66(-2.88%)
Feb 01, 2008	22.75	23.10	21.93	22.90	1,177,750	+0.28(+1.24%)
Jan 31, 2008	21.30	22.93	21.00	22.62	813,800	+0.95(+4.38%)
Jan 30, 2008	21.89	22.75	21.14	21.67	1,018,747	-0.80(-3.56%)
Jan 29, 2008	21.74	22.58	21.21	22.47	1,508,700	+1.63(+7.82%)
Jan 28, 2008	20.55	21.62	20.14	20.84	1,097,700	+0.20(+0.97%)
Jan 25, 2008	20.31	21.66	20.00	20.64	1,986,077	+0.86(+4.35%)
Jan 24, 2008	17.15	19.98	17.15	19.78	1,482,670	+2.63(+15.34%)
Jan 23, 2008	16.01	18.00	16.01	17.15	1,250,178	+0.39(+2.33%)
Jan 22, 2008	16.79	18.26	16.15	16.76	1,155,768	-0.76(-4.34%)
Jan 21, 2008	16.66	17.75	15.67	17.52	0	+0.00(+0.00%)
Jan 18, 2008	16.66	17.75	15.67	17.52	3,079,745	+1.02(+6.18%)
Jan 17, 2008	18.83	18.90	16.38	16.50	2,872,070	-2.29(-12.19%)
Jan 16, 2008	20.26	20.26	18.63	18.79	2,386,649	-1.36(-6.75%)
Jan 15, 2008	21.70	21.92	19.97	20.15	1,885,491	-1.81(-8.24%)
Jan 14, 2008	22.09	22.31	21.54	21.96	672,000	+0.06(+0.27%)
Jan 11, 2008	22.40	22.40	21.52	21.90	943,565	-0.72(-3.18%)
Jan 10, 2008	20.80	23.05	20.79	22.62	1,490,950	+1.60(+7.61%)
Jan 09, 2008	20.78	21.34	20.41	21.02	1,243,216	+0.17(+0.82%)
Jan 08, 2008	21.90	22.44	20.74	20.85	1,464,200	-0.92(-4.23%)
Jan 07, 2008	21.58	22.70	20.96	21.77	1,196,167	+0.25(+1.16%)
Jan 04, 2008	23.07	23.07	21.22	21.52	1,790,067	-1.83(-7.84%)
Jan 03, 2008	24.96	25.11	23.26	23.35	1,173,307	-1.75(-6.97%)
Jan 02, 2008	26.03	26.26	24.87	25.10	593,560	-1.08(-4.13%)
Jan 01, 2008	25.85	26.21	25.43	26.18	0	+0.00(+0.00%)
Dec 31, 2007	25.85	26.21	25.43	26.18	678,584	+0.05(+0.19%)
Dec 28, 2007	26.88	26.99	25.88	26.13	380,360	-0.66(-2.46%)
Dec 27, 2007	26.93	27.09	26.02	26.79	435,300	-0.05(-0.19%)
Dec 26, 2007	26.34	26.85	26.11	26.84	332,600	+0.37(+1.40%)
Dec 24, 2007	26.70	27.02	26.14	26.47	379,556	-0.16(-0.60%)
Dec 21, 2007	26.56	26.76	25.83	26.63	978,100	+0.65(+2.50%)
Dec 20, 2007	24.96	25.98	23.99	25.98	773,400	+1.38(+5.61%)
Dec 19, 2007	23.04	24.99	23.01	24.60	1,138,300	+1.61(+7.00%)
Dec 18, 2007	23.68	23.94	22.86	22.99	1,276,100	-0.56(-2.38%)
Dec 17, 2007	25.35	25.35	23.53	23.55	1,796,900	-1.80(-7.10%)
Dec 14, 2007	25.25	25.40	25.03	25.35	570,400	-0.26(-1.02%)
Dec 13, 2007	25.80	26.05	25.38	25.61	382,700	-0.33(-1.27%)
Dec 12, 2007	26.48	26.82	25.36	25.94	485,995	+0.14(+0.54%)
Dec 11, 2007	27.32	27.32	25.61	25.80	562,010	-1.36(-5.01%)
Dec 10, 2007	26.67	27.37	26.34	27.16	695,800	+0.49(+1.84%)
Dec 07, 2007	26.54	26.93	26.00	26.67	337,700	+0.18(+0.68%)
Dec 06, 2007	26.46	28.50	25.73	26.49	697,224	-0.07(-0.26%)
Dec 05, 2007	26.50	26.83	26.11	26.56	381,200	+0.54(+2.08%)
Dec 04, 2007	26.41	26.70	25.92	26.02	905,800	-0.69(-2.58%)
Dec 03, 2007	26.78	27.45	26.58	26.71	492,944	-0.30(-1.11%)
Nov 30, 2007	27.37	27.51	26.61	27.01	404,300	+0.05(+0.19%)
Nov 29, 2007	26.80	27.30	26.44	26.96	536,900	-0.02(-0.07%)
Nov 28, 2007	25.54	27.10	25.53	26.98	826,200	+1.60(+6.30%)
Nov 27, 2007	24.88	25.54	24.68	25.38	1,130,026	+0.59(+2.38%)
Nov 26, 2007	25.46	26.00	24.73	24.79	424,900	-0.77(-3.01%)
Nov 23, 2007	25.35	25.69	25.03	25.56	250,700	+0.55(+2.20%)
Nov 21, 2007	24.77	25.48	24.07	25.01	663,131	+0.05(+0.20%)
Nov 20, 2007	25.15	25.76	24.43	24.96	3,999,700	-0.24(-0.95%)
Nov 19, 2007	26.22	26.22	24.71	25.20	706,300	-1.35(-5.08%)
Nov 16, 2007	25.88	26.72	25.24	26.55	1,332,400	+0.08(+0.30%)
Nov 15, 2007	27.38	27.75	26.00	26.47	574,700	-1.14(-4.13%)
Nov 14, 2007	27.73	27.96	27.15	27.61	578,450	+0.11(+0.40%)
Nov 13, 2007	27.00	27.70	26.87	27.50	746,200	+0.75(+2.80%)
Nov 12, 2007	27.67	28.36	26.16	26.75	1,200,500	-1.06(-3.81%)
Nov 09, 2007	27.54	28.21	26.82	27.81	936,700	-0.52(-1.84%)
Nov 08, 2007	28.26	28.68	27.07	28.33	670,800	+0.28(+1.00%)
Nov 07, 2007	28.14	28.87	28.00	28.05	677,390	-0.87(-3.01%)
Nov 06, 2007	28.15	28.96	27.25	28.92	1,508,200	+0.62(+2.19%)
Nov 05, 2007	28.47	28.68	27.79	28.30	575,892	-0.59(-2.04%)
Nov 02, 2007	28.54	28.97	27.65	28.89	888,500	+0.73(+2.59%)
Nov 01, 2007	29.35	29.56	28.00	28.16	868,300	-1.44(-4.86%)
Oct 31, 2007	29.56	29.89	29.00	29.60	553,000	+0.26(+0.89%)
Oct 30, 2007	29.94	30.28	29.21	29.34	576,300	-0.79(-2.62%)
Oct 29, 2007	30.70	30.75	29.83	30.13	441,100	-0.30(-0.99%)
Oct 26, 2007	30.37	30.81	30.13	30.43	499,000	+0.27(+0.90%)
Oct 25, 2007	30.83	30.83	29.73	30.16	382,000	-0.14(-0.46%)
Oct 24, 2007	30.04	30.57	29.50	30.30	597,300	+0.18(+0.60%)
Oct 23, 2007	30.12	30.39	29.30	30.12	821,300	+0.20(+0.67%)
Oct 22, 2007	29.97	30.00	29.00	29.92	670,900	-0.11(-0.37%)
Oct 19, 2007	30.41	30.49	29.90	30.03	692,800	-0.47(-1.54%)
Oct 18, 2007	30.00	30.60	30.00	30.50	545,800	+0.17(+0.56%)
Oct 17, 2007	30.29	30.93	29.87	30.33	1,061,300	+0.22(+0.73%)
Oct 16, 2007	30.30	30.98	29.82	30.11	836,200	-0.27(-0.89%)
Oct 15, 2007	29.76	31.64	29.10	30.38	1,461,600	-0.27(-0.88%)
Oct 12, 2007	28.92	32.80	28.92	30.65	5,814,804	+1.82(+6.31%)
Oct 11, 2007	28.42	29.25	28.18	28.83	929,100	+0.57(+2.02%)
Oct 10, 2007	28.23	28.50	27.75	28.26	343,300	+0.03(+0.11%)
Oct 09, 2007	27.94	28.23	27.18	28.23	285,900	+0.32(+1.15%)
Oct 08, 2007	28.04	28.24	27.40	27.91	220,000	-0.15(-0.53%)
Oct 05, 2007	28.20	28.37	27.57	28.06	461,500	+0.12(+0.43%)
Oct 04, 2007	27.99	28.21	27.69	27.94	390,200	+0.12(+0.43%)
Oct 03, 2007	27.84	28.23	27.10	27.82	530,900	-0.08(-0.29%)
Oct 02, 2007	27.39	28.02	27.33	27.90	374,400	+0.65(+2.39%)
Oct 01, 2007	26.85	27.99	26.85	27.25	611,500	+0.39(+1.45%)
Sep 28, 2007	26.63	27.92	26.50	26.86	756,200	+0.11(+0.41%)
Sep 27, 2007	27.14	27.40	26.55	26.75	464,200	-0.21(-0.78%)
Sep 26, 2007	26.55	27.27	26.55	26.96	455,400	+0.57(+2.16%)
Sep 25, 2007	26.00	26.60	25.89	26.39	304,000	+0.03(+0.11%)
Sep 24, 2007	27.01	27.41	25.68	26.36	718,100	-0.72(-2.66%)
Sep 21, 2007	26.14	27.51	25.93	27.08	1,727,000	+1.19(+4.60%)
Sep 20, 2007	26.13	26.92	25.12	25.89	1,846,800	-0.31(-1.18%)
Sep 19, 2007	25.83	26.62	25.71	26.20	931,200	+0.64(+2.50%)
Sep 18, 2007	25.26	25.78	24.63	25.56	894,100	+0.46(+1.83%)
Sep 17, 2007	25.67	25.77	24.85	25.10	728,300	-0.59(-2.30%)
Sep 14, 2007	25.72	25.97	25.18	25.69	598,200	-0.07(-0.27%)
Sep 13, 2007	25.70	25.93	25.45	25.76	810,300	+0.24(+0.94%)
Sep 12, 2007	25.62	25.72	25.33	25.52	656,200	-0.14(-0.55%)
Sep 11, 2007	25.35	25.91	25.28	25.66	1,169,100	+0.49(+1.95%)
Sep 10, 2007	25.20	25.34	24.35	25.17	811,967	+0.47(+1.90%)
Sep 07, 2007	24.35	26.04	23.72	24.70	1,283,600	-0.02(-0.08%)
Sep 06, 2007	23.77	24.72	22.87	24.72	683,700	+1.25(+5.33%)
Sep 05, 2007	23.03	23.55	22.88	23.47	652,200	+0.20(+0.86%)
Sep 04, 2007	22.33	23.69	22.25	23.27	911,300	+0.93(+4.16%)
Aug 31, 2007	22.02	22.50	21.62	22.34	513,100	+0.63(+2.90%)
Aug 30, 2007	21.60	22.39	20.67	21.71	437,700	-0.27(-1.23%)
Aug 29, 2007	21.27	22.02	21.09	21.98	257,700	+0.86(+4.07%)
Aug 28, 2007	21.83	22.00	21.07	21.12	565,700	-0.89(-4.04%)
Aug 27, 2007	22.84	22.87	21.72	22.01	432,300	-0.99(-4.30%)
Aug 24, 2007	21.86	23.07	21.62	23.00	538,500	+1.06(+4.83%)
Aug 23, 2007	22.00	22.19	21.13	21.94	577,500	+0.01(+0.05%)
Aug 22, 2007	20.99	21.96	20.99	21.93	394,300	+1.22(+5.89%)
Aug 21, 2007	20.90	21.50	20.52	20.71	329,800	-0.23(-1.10%)
Aug 20, 2007	21.15	21.79	20.36	20.94	655,500	-0.08(-0.38%)
Aug 17, 2007	21.70	21.87	20.33	21.02	973,000	+0.98(+4.89%)
Aug 16, 2007	19.89	20.44	18.51	20.04	1,632,700	+0.19(+0.96%)
Aug 15, 2007	20.12	21.00	19.38	19.85	715,200	-0.34(-1.68%)
Aug 14, 2007	21.25	21.25	20.18	20.19	518,400	-0.85(-4.04%)
Aug 13, 2007	21.05	21.56	20.61	21.04	653,800	+0.42(+2.04%)
Aug 10, 2007	22.50	22.50	19.92	20.62	1,021,200	+0.00(+0.00%)
Aug 09, 2007	20.30	21.17	20.12	20.62	1,614,200	-0.29(-1.39%)
Aug 08, 2007	20.47	21.48	20.43	20.91	1,141,600	+0.67(+3.31%)
Aug 07, 2007	19.45	20.49	19.38	20.24	972,400	+0.49(+2.48%)
Aug 06, 2007	19.75	19.98	18.58	19.75	1,262,800	-0.22(-1.10%)
Aug 03, 2007	20.29	20.70	19.85	19.97	1,034,800	-0.73(-3.53%)
Aug 02, 2007	20.81	21.41	20.43	20.70	1,014,500	-0.03(-0.14%)
Aug 01, 2007	20.56	20.93	20.00	20.73	1,665,900	+0.08(+0.39%)
Jul 31, 2007	20.17	21.14	20.01	20.65	2,689,700	+0.55(+2.74%)
Jul 30, 2007	19.07	20.24	18.93	20.10	1,302,700	+1.24(+6.57%)
Jul 27, 2007	20.05	20.33	18.25	18.86	1,868,100	-1.30(-6.45%)
Jul 26, 2007	21.10	21.51	16.11	20.16	5,560,199	-1.31(-6.10%)
Jul 25, 2007	22.52	22.83	21.05	21.47	1,529,300	-0.91(-4.07%)
Jul 24, 2007	23.03	23.10	21.92	22.38	1,906,900	-1.02(-4.36%)
Jul 23, 2007	23.65	23.95	23.27	23.40	648,000	-0.22(-0.93%)
Jul 20, 2007	24.52	24.60	23.57	23.62	953,500	-0.95(-3.87%)
Jul 19, 2007	24.55	24.63	24.26	24.57	314,900	+0.23(+0.94%)
Jul 18, 2007	24.63	24.71	24.02	24.34	551,000	-0.38(-1.54%)
Jul 17, 2007	24.51	25.07	24.40	24.72	397,200	+0.22(+0.90%)
Jul 16, 2007	24.78	25.06	24.32	24.50	478,100	-0.44(-1.76%)
Jul 13, 2007	24.74	25.17	24.59	24.94	347,800	+0.09(+0.36%)
Jul 12, 2007	24.32	24.94	24.16	24.85	479,500	+0.59(+2.43%)
Jul 11, 2007	23.83	24.44	23.67	24.26	661,400	+0.43(+1.80%)
Jul 10, 2007	24.15	24.27	23.49	23.83	645,900	-0.64(-2.62%)
Jul 09, 2007	24.72	24.88	24.37	24.47	448,600	-0.28(-1.13%)
Jul 06, 2007	24.43	24.86	23.94	24.75	372,800	+0.24(+0.98%)
Jul 05, 2007	24.02	24.51	23.70	24.51	487,900	+0.46(+1.91%)
Jul 03, 2007	24.47	24.49	23.88	24.05	508,900	-0.45(-1.84%)
Jul 02, 2007	24.65	24.90	24.47	24.50	578,900	+0.01(+0.04%)
Jun 29, 2007	25.65	25.88	24.43	24.49	997,700	-1.05(-4.11%)
Jun 28, 2007	25.29	25.82	25.17	25.54	463,300	+0.30(+1.19%)
Jun 27, 2007	24.10	25.47	23.67	25.24	865,100	+0.78(+3.19%)
Jun 26, 2007	25.32	25.49	24.35	24.46	1,070,300	-0.78(-3.09%)
Jun 25, 2007	25.30	25.64	24.87	25.24	617,900	-0.19(-0.75%)
Jun 22, 2007	25.71	25.71	25.24	25.43	578,200	-0.29(-1.13%)
Jun 21, 2007	25.64	25.74	25.25	25.72	455,500	-0.08(-0.31%)
Jun 20, 2007	26.40	26.93	25.73	25.80	488,800	-0.49(-1.86%)
Jun 19, 2007	26.00	26.57	25.74	26.29	347,100	-0.06(-0.23%)
Jun 18, 2007	26.58	26.73	26.12	26.35	457,200	-0.27(-1.01%)
Jun 15, 2007	25.26	26.88	25.26	26.62	1,873,700	+1.37(+5.43%)
Jun 14, 2007	25.37	26.03	25.06	25.25	625,000	+0.03(+0.12%)
Jun 13, 2007	25.01	25.46	24.71	25.22	835,800	+0.25(+1.00%)
Jun 12, 2007	25.52	25.84	24.67	24.97	832,600	-0.65(-2.54%)
Jun 11, 2007	26.15	26.37	25.53	25.62	654,200	-0.54(-2.06%)
Jun 08, 2007	25.54	26.32	25.03	26.16	510,200	+0.46(+1.79%)
Jun 07, 2007	26.21	26.66	25.43	25.70	1,006,300	-0.82(-3.09%)
Jun 06, 2007	27.02	27.02	26.30	26.52	435,000	-0.59(-2.18%)
Jun 05, 2007	26.86	27.47	26.77	27.11	399,050	+0.03(+0.11%)
Jun 04, 2007	26.79	27.08	26.39	27.08	602,000	+0.09(+0.33%)