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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	11.59	12.52	11.22	11.76	4,273,815	+0.21(+1.84%)
Jan 31, 2006	10.46	11.61	10.45	11.55	2,799,683	+1.17(+11.24%)
Jan 30, 2006	10.88	11.03	9.974	10.38	3,685,976	+0.34(+3.41%)
Jan 27, 2006	10.61	10.62	9.807	10.04	1,921,057	-0.57(-5.41%)
Jan 26, 2006	10.46	10.70	10.37	10.61	918,686	+0.29(+2.78%)
Jan 25, 2006	10.07	10.59	9.928	10.33	2,033,463	+0.42(+4.21%)
Jan 24, 2006	9.456	10.00	9.446	9.909	2,778,411	+0.42(+4.39%)
Jan 23, 2006	9.493	9.557	9.344	9.493	638,264	+0.05(+0.49%)
Jan 20, 2006	9.798	9.798	9.446	9.446	552,961	-0.26(-2.67%)
Jan 19, 2006	9.798	9.956	9.696	9.706	1,198,028	-0.08(-0.85%)
Jan 18, 2006	10.00	10.00	9.743	9.789	670,766	-0.31(-3.03%)
Jan 17, 2006	9.631	10.24	9.520	10.09	1,352,331	+0.37(+3.81%)
Jan 13, 2006	9.344	9.770	9.326	9.724	627,035	+0.44(+4.69%)
Jan 12, 2006	9.409	9.502	9.261	9.289	198,789	-0.18(-1.86%)
Jan 11, 2006	9.474	9.622	9.122	9.465	441,202	-0.01(-0.10%)
Jan 10, 2006	9.344	9.622	9.224	9.474	484,826	+0.14(+1.49%)
Jan 09, 2006	9.622	9.706	9.335	9.335	749,807	-0.18(-1.85%)
Jan 06, 2006	9.437	9.622	9.298	9.511	692,254	+0.14(+1.48%)
Jan 05, 2006	9.187	9.428	9.094	9.372	453,620	+0.09(+1.00%)
Jan 04, 2006	9.270	9.289	8.937	9.280	694,198	+0.02(+0.20%)
Jan 03, 2006	8.705	9.344	8.659	9.261	1,168,226	+0.56(+6.38%)
Dec 30, 2005	8.659	8.798	8.529	8.705	435,911	-0.07(-0.84%)
Dec 29, 2005	8.659	8.872	8.659	8.779	291,003	+0.07(+0.85%)
Dec 28, 2005	8.705	8.733	8.622	8.705	470,573	+0.00(+0.00%)
Dec 27, 2005	8.891	8.946	8.520	8.705	449,085	-0.19(-2.19%)
Dec 23, 2005	8.928	9.122	8.826	8.900	227,080	+0.09(+1.05%)
Dec 22, 2005	8.770	8.937	8.696	8.807	450,057	+0.13(+1.49%)
Dec 21, 2005	8.437	8.900	8.437	8.678	492,061	+0.19(+2.29%)
Dec 20, 2005	8.900	8.946	8.391	8.483	849,472	-0.37(-4.18%)
Dec 19, 2005	9.076	9.076	8.826	8.854	505,882	-0.22(-2.45%)
Dec 16, 2005	8.863	9.150	8.798	9.076	976,239	+0.25(+2.83%)
Dec 15, 2005	8.983	8.983	8.659	8.826	643,339	-0.09(-1.04%)
Dec 14, 2005	8.891	9.113	8.807	8.918	673,790	+0.15(+1.69%)
Dec 13, 2005	9.706	9.752	8.631	8.770	1,440,550	-0.93(-9.55%)
Dec 12, 2005	9.085	9.752	9.076	9.696	1,695,596	+0.66(+7.27%)
Dec 09, 2005	8.937	9.122	8.798	9.039	790,407	+0.29(+3.28%)
Dec 08, 2005	8.298	8.826	8.298	8.752	1,065,862	+0.45(+5.47%)
Dec 07, 2005	8.270	8.557	8.233	8.298	989,629	+0.06(+0.79%)
Dec 06, 2005	8.002	8.326	7.909	8.233	345,641	+0.25(+3.13%)
Dec 05, 2005	8.122	8.131	7.863	7.983	168,339	-0.13(-1.60%)
Dec 02, 2005	8.140	8.187	7.872	8.113	308,388	-0.12(-1.46%)
Dec 01, 2005	8.076	8.289	8.057	8.233	349,528	+0.19(+2.30%)
Nov 30, 2005	7.798	8.103	7.733	8.048	485,366	+0.20(+2.60%)
Nov 29, 2005	7.946	8.131	7.826	7.844	458,911	-0.06(-0.82%)
Nov 28, 2005	8.076	8.140	7.835	7.909	315,839	-0.12(-1.50%)
Nov 25, 2005	8.057	8.187	7.900	8.029	121,908	-0.03(-0.34%)
Nov 23, 2005	8.140	8.279	8.048	8.057	357,411	-0.10(-1.25%)
Nov 22, 2005	8.011	8.224	7.965	8.159	502,966	+0.20(+2.56%)
Nov 21, 2005	7.779	8.029	7.687	7.955	542,703	+0.21(+2.75%)
Nov 18, 2005	7.640	7.816	7.529	7.742	421,118	+0.21(+2.83%)
Nov 17, 2005	7.298	7.594	7.298	7.529	439,907	+0.26(+3.57%)
Nov 16, 2005	7.538	7.779	7.224	7.270	1,079,467	-0.05(-0.63%)
Nov 15, 2005	7.279	7.835	7.270	7.316	766,112	+0.08(+1.15%)
Nov 14, 2005	7.187	7.409	7.085	7.233	619,908	+0.21(+3.03%)
Nov 11, 2005	7.020	7.112	6.992	7.020	196,630	+0.00(+0.00%)
Nov 10, 2005	6.918	7.122	6.807	7.020	385,917	+0.03(+0.40%)
Nov 09, 2005	6.946	7.149	6.937	6.992	1,002,910	-0.02(-0.26%)
Nov 08, 2005	6.853	7.029	6.724	7.011	516,896	+0.09(+1.34%)
Nov 07, 2005	6.853	7.029	6.761	6.918	442,822	+0.19(+2.75%)
Nov 04, 2005	6.844	6.899	6.644	6.733	202,029	-0.10(-1.49%)
Nov 03, 2005	6.862	7.020	6.761	6.835	295,970	+0.06(+0.96%)
Nov 02, 2005	6.742	6.816	6.640	6.770	390,776	+0.03(+0.41%)
Nov 01, 2005	6.835	7.048	6.714	6.742	271,459	-0.22(-3.19%)
Oct 31, 2005	6.807	7.038	6.631	6.964	578,336	+0.19(+2.73%)
Oct 28, 2005	6.668	6.844	6.585	6.779	363,673	+0.15(+2.23%)
Oct 27, 2005	6.770	7.001	6.622	6.631	249,107	-0.20(-2.98%)
Oct 26, 2005	6.899	7.112	6.788	6.835	390,020	-0.06(-0.94%)
Oct 25, 2005	7.001	7.112	6.761	6.899	347,153	-0.10(-1.46%)
Oct 24, 2005	7.057	7.112	6.835	7.001	465,930	-0.06(-0.92%)
Oct 21, 2005	6.890	7.251	6.890	7.066	716,549	+0.19(+2.69%)
Oct 20, 2005	6.835	7.316	6.835	6.881	878,842	+0.03(+0.41%)
Oct 19, 2005	6.751	6.937	6.529	6.853	890,720	+0.09(+1.37%)
Oct 18, 2005	6.446	6.825	6.307	6.761	954,967	+0.33(+5.19%)
Oct 17, 2005	6.251	6.566	6.243	6.427	970,624	+0.18(+2.81%)
Oct 14, 2005	6.390	6.529	6.177	6.251	1,173,301	-0.18(-2.74%)
Oct 13, 2005	6.585	6.640	6.186	6.427	769,135	-0.15(-2.25%)
Oct 12, 2005	6.853	6.927	6.464	6.575	1,006,149	-0.27(-3.92%)
Oct 11, 2005	7.353	7.446	6.844	6.844	1,348,767	-0.42(-5.74%)
Oct 10, 2005	7.288	7.464	7.177	7.261	587,838	+0.06(+0.77%)
Oct 07, 2005	7.011	7.400	6.899	7.205	643,879	+0.28(+4.01%)
Oct 06, 2005	7.270	7.418	6.862	6.927	1,144,795	-0.31(-4.35%)
Oct 05, 2005	7.714	7.798	7.242	7.242	540,651	-0.47(-6.12%)
Oct 04, 2005	8.178	8.270	7.714	7.714	476,728	-0.44(-5.45%)
Oct 03, 2005	8.261	8.548	8.122	8.159	375,767	-0.13(-1.56%)
Sep 30, 2005	8.131	8.400	8.066	8.289	540,111	+0.19(+2.29%)
Sep 29, 2005	8.270	8.391	8.029	8.103	894,823	-0.18(-2.13%)
Sep 28, 2005	8.103	8.483	8.066	8.279	423,710	+0.19(+2.29%)
Sep 27, 2005	8.270	8.316	7.983	8.094	204,512	-0.18(-2.13%)
Sep 26, 2005	8.159	8.446	8.150	8.270	368,964	+0.20(+2.53%)
Sep 23, 2005	8.066	8.335	8.020	8.066	321,130	-0.19(-2.35%)
Sep 22, 2005	8.057	8.316	7.927	8.261	425,006	+0.15(+1.83%)
Sep 21, 2005	8.196	8.307	7.881	8.113	623,255	-0.17(-2.01%)
Sep 20, 2005	8.705	8.854	8.094	8.279	1,298,449	-0.43(-4.89%)
Sep 19, 2005	9.141	9.233	8.613	8.705	908,752	-0.44(-4.76%)
Sep 16, 2005	9.289	9.307	9.122	9.141	916,419	-0.06(-0.60%)
Sep 15, 2005	9.261	9.446	9.141	9.196	357,519	-0.06(-0.70%)
Sep 14, 2005	9.511	9.891	9.076	9.261	780,473	-0.25(-2.63%)
Sep 13, 2005	9.928	10.05	9.446	9.511	628,870	-0.51(-5.08%)
Sep 12, 2005	10.09	10.10	9.919	10.02	358,382	-0.06(-0.64%)
Sep 09, 2005	9.928	10.30	9.928	10.09	287,440	+0.15(+1.49%)
Sep 08, 2005	10.19	10.19	9.844	9.937	474,136	-0.25(-2.46%)
Sep 07, 2005	10.02	10.22	9.817	10.19	531,797	+0.17(+1.66%)
Sep 06, 2005	10.85	10.87	9.919	10.02	1,691,385	-0.83(-7.68%)
Sep 02, 2005	10.63	10.95	10.56	10.85	963,174	+0.22(+2.09%)
Sep 01, 2005	9.780	10.67	9.724	10.63	1,554,900	+0.86(+8.82%)
Aug 31, 2005	9.798	9.854	9.585	9.770	546,698	-0.01(-0.09%)
Aug 30, 2005	10.19	10.19	9.391	9.780	1,903,996	+0.81(+8.98%)
Aug 29, 2005	8.826	9.067	8.724	8.974	199,437	+0.10(+1.15%)
Aug 26, 2005	9.261	9.261	8.668	8.872	942,442	-0.39(-4.20%)
Aug 25, 2005	9.196	9.298	9.122	9.261	453,188	+0.06(+0.70%)
Aug 24, 2005	8.983	9.344	8.844	9.196	1,000,103	+0.22(+2.48%)
Aug 23, 2005	9.048	9.196	8.891	8.974	1,263,788	-0.10(-1.12%)
Aug 22, 2005	8.983	9.113	8.844	9.076	911,020	+0.24(+2.73%)
Aug 19, 2005	8.400	9.011	8.400	8.835	1,120,391	+0.41(+4.84%)
Aug 18, 2005	8.428	8.529	8.335	8.428	398,659	+0.00(+0.00%)
Aug 17, 2005	8.335	8.752	8.316	8.428	898,170	+0.09(+1.11%)
Aug 16, 2005	8.400	8.613	8.270	8.335	643,879	-0.11(-1.32%)
Aug 15, 2005	8.437	8.520	8.205	8.446	372,096	-0.01(-0.11%)
Aug 12, 2005	8.409	8.548	8.140	8.455	409,349	-0.03(-0.33%)
Aug 11, 2005	8.668	8.705	8.261	8.483	579,416	-0.13(-1.51%)
Aug 10, 2005	7.927	8.705	7.927	8.613	1,382,349	+0.69(+8.64%)
Aug 09, 2005	7.974	8.048	7.872	7.927	396,067	-0.02(-0.23%)
Aug 08, 2005	7.974	8.094	7.881	7.946	543,135	-0.02(-0.23%)
Aug 05, 2005	7.946	8.076	7.872	7.965	636,753	+0.08(+1.06%)
Aug 04, 2005	7.983	8.131	7.881	7.881	638,264	-0.19(-2.41%)
Aug 03, 2005	7.974	8.122	7.863	8.076	421,658	+0.10(+1.28%)
Aug 02, 2005	7.640	8.076	7.640	7.974	835,326	+0.04(+0.47%)
Aug 01, 2005	7.752	8.029	7.687	7.937	501,995	+0.19(+2.51%)
Jul 29, 2005	7.677	7.807	7.677	7.742	228,267	+0.05(+0.60%)
Jul 28, 2005	7.742	7.779	7.659	7.696	363,565	+0.05(+0.61%)
Jul 27, 2005	7.789	7.881	7.501	7.650	577,472	-0.13(-1.67%)
Jul 26, 2005	7.464	7.816	7.427	7.779	710,071	+0.32(+4.35%)
Jul 25, 2005	7.705	7.742	7.427	7.455	418,851	-0.19(-2.54%)
Jul 22, 2005	7.511	7.705	7.427	7.650	288,736	+0.15(+1.98%)
Jul 21, 2005	7.872	7.872	7.501	7.501	334,627	-0.27(-3.46%)
Jul 20, 2005	7.687	7.890	7.427	7.770	611,486	+0.08(+1.08%)
Jul 19, 2005	7.529	7.742	7.409	7.687	517,976	+0.27(+3.62%)
Jul 18, 2005	7.807	7.835	7.409	7.418	562,679	-0.39(-4.98%)
Jul 15, 2005	7.890	7.946	7.779	7.807	592,481	-0.06(-0.82%)
Jul 14, 2005	7.965	8.039	7.807	7.872	989,305	+0.09(+1.19%)
Jul 13, 2005	7.659	8.326	7.576	7.779	1,688,686	+0.03(+0.36%)
Jul 12, 2005	7.872	7.937	7.511	7.752	581,251	-0.11(-1.41%)
Jul 11, 2005	7.307	8.131	7.279	7.863	1,361,617	+0.56(+7.74%)
Jul 08, 2005	7.011	7.381	7.001	7.298	621,528	+0.33(+4.79%)
Jul 07, 2005	6.686	6.974	6.483	6.964	640,856	+0.19(+2.73%)
Jul 06, 2005	7.057	7.187	6.714	6.779	536,224	-0.33(-4.69%)
Jul 05, 2005	6.946	7.150	6.751	7.112	560,411	+0.25(+3.64%)
Jul 01, 2005	7.233	7.344	6.816	6.862	961,122	-0.35(-4.88%)
Jun 30, 2005	7.279	7.418	7.131	7.214	706,831	-0.08(-1.14%)
Jun 29, 2005	7.390	7.409	7.159	7.298	392,612	+0.00(+0.00%)
Jun 28, 2005	7.112	7.363	7.075	7.298	847,204	+0.19(+2.74%)
Jun 27, 2005	7.085	7.251	6.853	7.103	641,828	-0.03(-0.39%)
Jun 24, 2005	7.409	7.474	6.955	7.131	1,589,993	-0.28(-3.75%)
Jun 23, 2005	7.677	7.752	7.307	7.409	1,286,139	-0.25(-3.26%)
Jun 22, 2005	8.039	8.103	7.603	7.659	1,344,016	-0.37(-4.61%)
Jun 21, 2005	8.242	8.659	8.011	8.029	1,684,475	-0.29(-3.45%)
Jun 20, 2005	8.946	8.969	8.252	8.316	1,531,252	-0.79(-8.65%)
Jun 17, 2005	9.215	9.335	9.104	9.104	996,539	-0.14(-1.50%)
Jun 16, 2005	9.159	9.298	9.104	9.243	543,459	+0.06(+0.71%)
Jun 15, 2005	8.992	9.261	8.817	9.178	741,816	+0.18(+1.95%)
Jun 14, 2005	8.798	9.002	8.770	9.002	335,599	+0.19(+2.10%)
Jun 13, 2005	8.872	9.039	8.668	8.817	686,207	-0.07(-0.83%)
Jun 10, 2005	9.030	9.141	8.779	8.891	546,374	-0.11(-1.23%)
Jun 09, 2005	8.965	9.067	8.854	9.002	417,555	-0.01(-0.10%)
Jun 08, 2005	9.205	9.205	8.900	9.011	544,646	-0.15(-1.62%)
Jun 07, 2005	9.178	9.493	9.122	9.159	763,520	+0.03(+0.30%)
Jun 06, 2005	9.224	9.307	9.094	9.131	815,674	-0.13(-1.40%)
Jun 03, 2005	9.446	9.456	9.243	9.261	718,601	-0.23(-2.44%)
Jun 02, 2005	9.567	9.576	9.400	9.493	544,646	-0.06(-0.58%)