Financial News

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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

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

Historical Prices

Popular Pages