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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	5.834	5.918	4.992	5.594	1,517,539	-0.15(-2.58%)
Jun 30, 2004	5.964	5.973	5.640	5.742	952,700	-0.23(-3.88%)
Jun 29, 2004	5.890	6.020	5.834	5.973	663,531	+0.08(+1.41%)
Jun 28, 2004	6.094	6.103	5.816	5.890	1,102,035	-0.13(-2.15%)
Jun 25, 2004	5.834	6.270	5.584	6.020	3,091,011	+0.54(+9.80%)
Jun 24, 2004	5.770	5.918	5.455	5.483	1,548,529	-0.10(-1.82%)
Jun 23, 2004	5.195	5.668	5.112	5.584	1,760,276	+0.35(+6.73%)
Jun 22, 2004	5.121	5.501	5.047	5.232	1,404,916	-0.03(-0.53%)
Jun 21, 2004	5.223	5.714	5.121	5.260	1,818,153	+0.10(+1.97%)
Jun 18, 2004	4.862	5.371	4.862	5.158	1,932,179	+0.31(+6.30%)
Jun 17, 2004	4.556	4.862	4.455	4.853	1,274,154	+0.31(+6.72%)
Jun 16, 2004	4.631	4.714	4.492	4.547	1,482,769	-0.08(-1.80%)
Jun 15, 2004	4.232	4.760	4.232	4.631	2,079,138	+0.30(+6.84%)
Jun 14, 2004	4.408	4.631	4.167	4.334	1,048,045	-0.23(-5.07%)
Jun 10, 2004	4.316	4.816	4.316	4.566	3,394,109	+0.19(+4.23%)
Jun 09, 2004	4.399	4.603	4.260	4.380	1,199,108	-0.14(-3.07%)
Jun 08, 2004	4.399	4.649	4.260	4.519	1,283,224	+0.07(+1.67%)
Jun 07, 2004	4.158	4.677	4.158	4.445	3,302,326	+0.34(+8.35%)
Jun 04, 2004	3.315	4.186	3.315	4.103	4,060,880	+0.52(+14.47%)
Jun 03, 2004	2.964	3.640	2.964	3.584	2,881,100	+0.53(+17.27%)
Jun 02, 2004	3.001	3.065	2.936	3.056	761,685	+0.06(+1.85%)