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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.493	9.854	9.465	9.557	676,813	+0.03(+0.29%)
May 27, 2005	10.11	10.29	9.465	9.530	2,004,633	-0.66(-6.45%)
May 26, 2005	10.19	10.93	9.928	10.19	4,960,455	+0.00(+0.00%)
May 25, 2005	9.724	10.56	9.493	10.19	3,000,849	+0.46(+4.76%)
May 24, 2005	9.724	10.17	9.465	9.724	4,530,697	+1.27(+15.01%)
May 23, 2005	8.428	8.557	8.233	8.455	1,948,700	+0.01(+0.11%)
May 20, 2005	8.465	8.474	8.178	8.446	1,187,554	+0.01(+0.11%)
May 19, 2005	8.039	8.650	7.798	8.437	1,329,871	+0.44(+5.56%)
May 18, 2005	7.900	8.057	7.566	7.992	1,617,635	+0.09(+1.17%)
May 17, 2005	8.391	8.566	7.687	7.900	2,684,578	-0.55(-6.47%)
May 16, 2005	8.233	8.539	8.150	8.446	673,142	+0.14(+1.67%)
May 13, 2005	8.622	8.946	8.150	8.307	909,292	-0.38(-4.37%)
May 12, 2005	9.168	9.363	8.613	8.687	1,398,978	-0.64(-6.85%)
May 11, 2005	8.835	9.872	8.835	9.326	2,563,965	+0.50(+5.67%)
May 10, 2005	9.307	9.548	8.566	8.826	1,179,672	-0.57(-6.11%)
May 09, 2005	9.168	9.548	9.076	9.400	1,348,227	+0.30(+3.26%)
May 06, 2005	9.215	9.280	9.076	9.104	797,966	-0.02(-0.20%)
May 05, 2005	9.289	9.400	9.057	9.122	961,554	-0.08(-0.91%)
May 04, 2005	8.891	9.307	8.752	9.205	1,345,960	+0.31(+3.43%)
May 03, 2005	8.974	9.039	8.705	8.900	457,615	-0.07(-0.83%)
May 02, 2005	8.687	9.057	8.678	8.974	876,466	+0.29(+3.30%)
Apr 29, 2005	8.428	8.965	8.409	8.687	1,459,770	+0.26(+3.08%)
Apr 28, 2005	10.19	10.65	8.224	8.428	5,783,256	-1.68(-16.59%)
Apr 27, 2005	9.215	10.13	8.724	10.10	3,103,969	+0.89(+9.65%)
Apr 26, 2005	9.604	9.743	9.122	9.215	2,522,177	-0.37(-3.86%)
Apr 25, 2005	9.409	9.724	9.317	9.585	2,057,758	+0.19(+1.97%)
Apr 22, 2005	10.20	10.34	9.243	9.400	2,368,954	-0.78(-7.64%)
Apr 21, 2005	10.57	10.93	10.09	10.18	2,450,803	-0.38(-3.60%)
Apr 20, 2005	10.73	11.01	10.25	10.56	3,122,973	-0.18(-1.64%)
Apr 19, 2005	10.33	11.19	9.909	10.73	6,322,180	+0.36(+3.48%)
Apr 18, 2005	9.613	10.55	9.243	10.37	3,380,827	+0.76(+7.90%)
Apr 15, 2005	9.585	10.37	9.539	9.613	3,935,408	-0.06(-0.67%)
Apr 14, 2005	9.289	9.965	8.844	9.678	3,192,835	+0.40(+4.29%)
Apr 13, 2005	9.168	9.752	9.057	9.280	4,335,255	-0.56(-5.74%)
Apr 12, 2005	8.604	9.844	8.150	9.844	11,404,867	+2.40(+32.21%)
Apr 11, 2005	7.594	7.668	7.316	7.446	1,087,242	-0.16(-2.07%)
Apr 08, 2005	7.316	8.576	7.029	7.603	4,606,067	+0.57(+8.17%)
Apr 07, 2005	6.492	7.224	6.483	7.029	946,005	+0.44(+6.75%)
Apr 06, 2005	6.779	6.881	6.464	6.585	1,158,940	-0.11(-1.66%)
Apr 05, 2005	7.085	7.094	6.612	6.696	1,646,682	-0.53(-7.31%)
Apr 04, 2005	7.177	7.335	6.807	7.224	1,495,079	+0.05(+0.65%)
Apr 01, 2005	7.863	8.103	7.085	7.177	1,991,783	-0.71(-9.04%)
Mar 31, 2005	8.048	8.057	7.687	7.890	407,837	-0.16(-1.96%)
Mar 30, 2005	7.927	8.168	7.927	8.048	365,617	+0.19(+2.36%)
Mar 29, 2005	8.289	8.372	7.853	7.863	906,593	-0.36(-4.39%)
Mar 28, 2005	8.242	8.428	8.178	8.224	504,910	+0.01(+0.11%)
Mar 24, 2005	8.113	8.428	8.113	8.215	505,018	+0.06(+0.68%)
Mar 23, 2005	8.548	8.548	8.131	8.159	585,463	-0.38(-4.45%)
Mar 22, 2005	8.446	8.817	8.446	8.539	400,062	-0.01(-0.11%)
Mar 21, 2005	8.918	8.928	8.409	8.548	665,475	-0.42(-4.65%)
Mar 18, 2005	8.909	8.983	8.705	8.965	729,075	+0.06(+0.62%)
Mar 17, 2005	8.863	9.030	8.798	8.909	544,754	-0.01(-0.10%)
Mar 16, 2005	9.150	9.196	8.891	8.918	720,652	-0.34(-3.70%)
Mar 15, 2005	9.168	9.354	9.104	9.261	494,544	+0.07(+0.81%)
Mar 14, 2005	9.409	9.428	9.076	9.187	532,661	-0.17(-1.78%)
Mar 11, 2005	9.307	9.539	9.168	9.354	699,812	+0.07(+0.80%)
Mar 10, 2005	8.928	9.354	8.566	9.280	1,560,622	+0.40(+4.48%)
Mar 09, 2005	8.807	9.187	8.807	8.881	443,038	-0.02(-0.21%)
Mar 08, 2005	8.854	9.104	8.817	8.900	421,874	-0.04(-0.41%)
Mar 07, 2005	9.039	9.113	8.798	8.937	500,915	-0.12(-1.33%)
Mar 04, 2005	9.113	9.196	8.835	9.057	426,949	+0.04(+0.41%)
Mar 03, 2005	9.104	9.381	8.946	9.020	580,064	-0.05(-0.51%)
Mar 02, 2005	8.946	9.446	8.946	9.067	675,841	+0.03(+0.31%)
Mar 01, 2005	9.122	9.224	8.983	9.039	514,736	-0.07(-0.81%)
Feb 28, 2005	9.659	9.659	8.946	9.113	763,088	-0.56(-5.84%)
Feb 25, 2005	9.400	9.724	9.307	9.678	488,065	+0.14(+1.46%)
Feb 24, 2005	9.020	9.631	8.807	9.539	1,243,056	+0.52(+5.75%)
Feb 23, 2005	8.844	9.085	8.807	9.020	754,666	+0.21(+2.42%)
Feb 22, 2005	9.400	9.400	8.798	8.807	1,212,174	-0.69(-7.22%)
Feb 18, 2005	9.493	9.687	9.291	9.493	732,962	+0.04(+0.39%)
Feb 17, 2005	9.956	9.965	9.317	9.456	1,421,545	-0.60(-5.99%)
Feb 16, 2005	9.761	10.15	9.752	10.06	1,034,764	+0.14(+1.40%)
Feb 15, 2005	9.641	10.00	9.641	9.919	1,375,654	+0.30(+3.08%)
Feb 14, 2005	9.539	9.946	9.205	9.622	674,977	-0.08(-0.86%)
Feb 11, 2005	9.335	9.946	9.076	9.706	1,836,725	+0.35(+3.76%)
Feb 10, 2005	8.983	9.669	8.335	9.354	2,839,420	+0.28(+3.06%)
Feb 09, 2005	9.724	9.854	8.798	9.076	3,685,328	-0.65(-6.67%)
Feb 08, 2005	8.937	10.11	8.918	9.724	6,194,332	-0.88(-8.30%)
Feb 07, 2005	10.54	10.80	10.49	10.60	250,835	-0.03(-0.26%)
Feb 04, 2005	10.56	10.86	10.51	10.63	665,259	+0.03(+0.26%)
Feb 03, 2005	10.88	10.88	10.33	10.60	731,990	-0.27(-2.47%)
Feb 02, 2005	10.93	11.09	10.80	10.87	533,956	-0.06(-0.59%)
Feb 01, 2005	10.52	11.06	10.52	10.94	1,083,139	+0.44(+4.24%)
Jan 31, 2005	10.40	10.76	10.40	10.49	880,894	+0.13(+1.25%)
Jan 28, 2005	10.40	10.40	10.18	10.36	771,511	-0.01(-0.09%)
Jan 27, 2005	10.57	10.64	10.21	10.37	1,122,335	-0.17(-1.58%)
Jan 26, 2005	10.91	10.91	10.19	10.54	1,626,598	-0.36(-3.31%)
Jan 25, 2005	11.13	11.44	10.71	10.90	1,751,314	-0.26(-2.32%)
Jan 24, 2005	11.67	11.80	10.51	11.16	2,081,946	-0.51(-4.36%)
Jan 21, 2005	11.88	12.04	11.64	11.67	595,289	-0.18(-1.49%)
Jan 20, 2005	11.82	12.16	11.75	11.84	609,434	-0.13(-1.08%)
Jan 19, 2005	12.27	12.73	11.90	11.97	603,063	-0.30(-2.42%)
Jan 18, 2005	12.00	12.27	11.72	12.27	936,395	+0.07(+0.61%)
Jan 14, 2005	12.22	12.30	12.09	12.20	443,902	+0.02(+0.15%)
Jan 13, 2005	12.03	12.40	11.99	12.18	961,014	+0.19(+1.54%)
Jan 12, 2005	12.08	12.16	11.84	11.99	921,926	-0.14(-1.14%)
Jan 11, 2005	12.22	12.41	11.88	12.13	1,114,992	-0.14(-1.13%)
Jan 10, 2005	12.04	12.43	12.04	12.27	948,704	+0.24(+2.00%)
Jan 07, 2005	12.10	12.25	11.80	12.03	972,892	-0.01(-0.08%)
Jan 06, 2005	11.85	12.10	11.67	12.04	1,429,968	+0.15(+1.25%)
Jan 05, 2005	12.32	12.36	11.50	11.89	2,150,621	-0.52(-4.18%)
Jan 04, 2005	12.77	12.98	12.23	12.41	1,329,871	-0.36(-2.83%)
Jan 03, 2005	12.68	12.78	12.49	12.77	992,760	+0.17(+1.32%)
Dec 31, 2004	12.64	12.86	12.52	12.60	331,280	-0.04(-0.29%)
Dec 30, 2004	12.97	13.09	12.60	12.64	404,597	-0.23(-1.80%)
Dec 29, 2004	13.06	13.36	12.69	12.87	1,044,482	-0.09(-0.71%)
Dec 28, 2004	12.60	13.14	12.60	12.97	731,990	+0.39(+3.09%)
Dec 27, 2004	12.75	13.01	12.47	12.58	794,510	-0.17(-1.31%)
Dec 23, 2004	12.77	13.03	12.61	12.74	885,321	+0.06(+0.51%)
Dec 22, 2004	12.62	12.76	12.32	12.68	1,014,248	+0.15(+1.18%)
Dec 21, 2004	12.46	12.73	12.35	12.53	585,679	+0.07(+0.59%)
Dec 20, 2004	12.49	13.20	12.39	12.46	798,937	-0.06(-0.44%)
Dec 17, 2004	12.86	12.87	12.50	12.51	605,979	-0.36(-2.81%)
Dec 16, 2004	12.97	13.20	12.77	12.87	1,789,970	+0.04(+0.29%)
Dec 15, 2004	12.27	12.87	12.27	12.84	1,764,487	+0.60(+4.92%)
Dec 14, 2004	12.56	12.83	12.09	12.23	1,663,743	-0.23(-1.86%)
Dec 13, 2004	12.22	12.60	11.92	12.47	789,651	+0.22(+1.82%)
Dec 10, 2004	11.95	12.56	11.92	12.24	950,972	+0.23(+1.93%)
Dec 09, 2004	12.13	12.22	11.98	12.01	979,802	-0.12(-0.99%)
Dec 08, 2004	12.07	12.49	11.95	12.13	1,055,280	+0.24(+2.03%)
Dec 07, 2004	12.24	12.66	11.88	11.89	1,218,652	-0.63(-5.03%)
Dec 06, 2004	12.67	12.83	12.50	12.52	755,206	-0.21(-1.67%)
Dec 03, 2004	12.53	12.85	12.35	12.73	959,934	+0.19(+1.55%)
Dec 02, 2004	12.71	13.15	12.09	12.54	1,577,899	-0.26(-2.03%)
Dec 01, 2004	12.53	13.25	12.39	12.80	1,651,757	+0.20(+1.62%)
Nov 30, 2004	12.30	12.69	11.99	12.60	1,920,193	+0.37(+3.03%)
Nov 29, 2004	11.85	12.32	11.34	12.22	2,737,271	+0.00(+0.00%)
Nov 26, 2004	12.72	12.84	12.10	12.22	904,001	-0.58(-4.55%)
Nov 24, 2004	12.31	13.09	12.31	12.81	1,339,373	+0.51(+4.14%)
Nov 23, 2004	12.22	12.66	11.97	12.30	1,478,018	+0.08(+0.68%)
Nov 22, 2004	11.21	12.22	11.11	12.22	1,784,679	+0.36(+3.05%)
Nov 19, 2004	11.76	12.78	11.72	11.85	1,966,840	+0.00(+0.00%)
Nov 18, 2004	11.92	12.12	11.67	11.85	1,953,343	-0.14(-1.16%)
Nov 17, 2004	12.28	12.57	11.64	11.99	3,557,481	-0.26(-2.12%)
Nov 16, 2004	12.97	12.97	12.23	12.25	1,856,053	-0.71(-5.50%)
Nov 15, 2004	12.52	13.80	11.63	12.97	6,555,199	-0.38(-2.85%)
Nov 12, 2004	13.84	13.88	12.68	13.35	3,160,010	-0.50(-3.61%)
Nov 11, 2004	13.50	14.35	13.45	13.85	3,056,350	+0.44(+3.25%)
Nov 10, 2004	11.55	13.65	11.39	13.41	5,419,798	+1.92(+16.68%)
Nov 09, 2004	11.74	11.84	11.18	11.49	2,082,810	-0.25(-2.13%)
Nov 08, 2004	12.41	12.50	11.58	11.74	1,942,113	-0.63(-5.09%)
Nov 05, 2004	11.90	12.76	11.77	12.37	3,072,115	+0.70(+6.03%)
Nov 04, 2004	11.22	11.81	11.22	11.67	1,716,220	+0.46(+4.13%)
Nov 03, 2004	10.94	11.89	10.93	11.21	5,696,656	+1.40(+14.26%)
Nov 02, 2004	9.743	10.21	9.724	9.807	968,573	+0.00(+0.00%)
Nov 01, 2004	9.585	10.66	9.557	9.807	1,585,566	-0.12(-1.21%)
Oct 29, 2004	9.798	10.04	9.354	9.928	2,725,610	+0.06(+0.66%)
Oct 28, 2004	9.956	10.12	9.613	9.863	1,088,969	-0.15(-1.48%)
Oct 27, 2004	10.63	10.64	9.270	10.01	4,568,490	-0.64(-6.00%)
Oct 26, 2004	10.79	11.04	10.64	10.65	1,122,335	-0.11(-1.03%)
Oct 25, 2004	10.90	11.06	10.68	10.76	755,314	-0.23(-2.11%)
Oct 22, 2004	11.12	11.53	10.97	10.99	1,983,469	-0.13(-1.17%)
Oct 21, 2004	10.91	11.24	10.83	11.12	2,979,253	+0.21(+1.95%)
Oct 20, 2004	10.88	11.09	10.67	10.91	2,261,839	+0.03(+0.26%)
Oct 19, 2004	10.84	11.44	10.84	10.88	2,000,745	+0.06(+0.51%)
Oct 18, 2004	10.63	10.90	10.11	10.83	2,283,435	+0.10(+0.95%)
Oct 15, 2004	9.724	10.72	9.400	10.72	5,909,483	+1.69(+18.65%)
Oct 14, 2004	9.076	9.585	8.928	9.039	1,802,712	+0.07(+0.83%)
Oct 13, 2004	9.437	9.539	8.965	8.965	1,362,697	-0.47(-5.00%)
Oct 12, 2004	8.696	9.909	8.659	9.437	3,212,272	+0.65(+7.38%)
Oct 11, 2004	8.520	8.937	8.520	8.789	408,485	+0.14(+1.61%)
Oct 08, 2004	8.844	9.057	8.622	8.650	493,680	-0.19(-2.20%)
Oct 07, 2004	9.344	9.391	8.807	8.844	601,012	-0.41(-4.40%)
Oct 06, 2004	9.233	9.326	9.141	9.252	618,396	+0.10(+1.11%)
Oct 05, 2004	9.122	9.261	9.076	9.150	429,541	+0.03(+0.30%)
Oct 04, 2004	9.215	9.354	8.946	9.122	1,198,028	+0.01(+0.10%)
Oct 01, 2004	8.659	9.159	8.659	9.113	1,068,237	+0.36(+4.13%)
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%)
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%)