Grifco Inc (GFCI)

[starfire]

this may help.........................
http://host.businessweek.com/businessweek/Historical_Quotes.html?Button=Get+Quotes&Format=0&...

Intraday PricesDate Time High Low Close Volume

07/10/06 16:07:09 0.355 0.355 0.355 7,900
07/10/06 16:02:39 0.295 0.295 0.295 4,100
07/10/06 16:01:09 0.300 0.295 0.300 57,500
07/10/06 15:59:39 0.295 0.295 0.295 35,900
07/10/06 15:58:09 0.300 0.295 0.300 78,000
07/10/06 15:56:39 0.305 0.295 0.301 82,100
07/10/06 15:55:09 0.305 0.301 0.305 39,900
07/10/06 15:53:39 0.305 0.301 0.301 59,200
07/10/06 15:52:09 0.305 0.300 0.305 34,500
07/10/06 15:50:39 0.305 0.300 0.300 25,800
07/10/06 15:49:09 0.300 0.298 0.298 25,000
07/10/06 15:47:39 0.300 0.290 0.300 43,000
07/10/06 15:46:09 0.310 0.299 0.300 136,800
07/10/06 15:44:39 0.300 0.300 0.300 42,400
07/10/06 15:43:09 0.300 0.285 0.290 126,600
07/10/06 15:41:39 0.285 0.280 0.285 40,600
07/10/06 15:40:09 0.285 0.285 0.285 15,900
07/10/06 15:38:39 0.285 0.280 0.285 3,700
07/10/06 15:37:09 0.280 0.280 0.280 800
07/10/06 15:35:39 0.285 0.280 0.280 18,000
07/10/06 15:34:09 0.280 0.275 0.275 23,300
07/10/06 15:32:39 0.280 0.280 0.280 2,000
07/10/06 15:31:09 0.280 0.280 0.280 10,000
07/10/06 15:29:39 0.275 0.275 0.275 10,100
07/10/06 15:26:39 0.275 0.275 0.275 2,300
07/10/06 15:25:09 0.265 0.265 0.265 9,000
07/10/06 15:23:39 0.280 0.265 0.275 22,300
07/10/06 15:22:09 0.280 0.275 0.275 54,600
07/10/06 15:20:40 0.275 0.275 0.275 2,000
07/10/06 15:19:10 0.285 0.275 0.275 7,500
07/10/06 15:17:40 0.285 0.285 0.285 2,500
07/10/06 15:16:10 0.285 0.285 0.285 3,000
07/10/06 15:14:40 0.285 0.280 0.280 3,800
07/10/06 15:11:40 0.285 0.275 0.280 18,200
07/10/06 15:10:10 0.280 0.280 0.280 37,400
07/10/06 15:08:40 0.280 0.275 0.275 25,000
07/10/06 15:07:10 0.280 0.280 0.280 5,300
07/10/06 15:05:40 0.270 0.265 0.265 41,000
07/10/06 15:04:10 0.280 0.270 0.270 12,700
07/10/06 15:02:40 0.270 0.265 0.270 11,000
07/10/06 15:01:10 0.270 0.270 0.270 5,000
07/10/06 14:59:40 0.280 0.270 0.275 55,900
07/10/06 14:58:10 0.281 0.275 0.275 32,600
07/10/06 14:56:40 0.280 0.275 0.280 25,000
07/10/06 14:55:10 0.280 0.280 0.280 2,000
07/10/06 14:53:40 0.287 0.280 0.286 20,500
07/10/06 14:50:40 0.285 0.285 0.285 19,900
07/10/06 14:49:10 0.290 0.290 0.290 5,100
07/10/06 14:47:40 0.290 0.290 0.290 19,000
07/10/06 14:46:10 0.290 0.290 0.290 5,000
07/10/06 14:43:10 0.290 0.290 0.290 200
07/10/06 14:41:40 0.290 0.285 0.290 29,000
07/10/06 14:38:40 0.290 0.285 0.290 3,200
07/10/06 14:37:10 0.290 0.285 0.285 27,000
07/10/06 14:35:40 0.290 0.285 0.290 13,600
07/10/06 14:34:10 0.295 0.290 0.295 4,300
07/10/06 14:32:41 0.295 0.295 0.295 5,000
07/10/06 14:29:41 0.300 0.290 0.300 25,800
07/10/06 14:28:11 0.300 0.280 0.280 15,600
07/10/06 14:26:41 0.291 0.291 0.291 4,200
07/10/06 14:25:11 0.300 0.280 0.300 29,000
07/10/06 14:23:41 0.290 0.280 0.290 14,000
07/10/06 14:22:11 0.290 0.290 0.290 1,000
07/10/06 14:20:41 0.290 0.280 0.280 10,300
07/10/06 14:19:11 0.290 0.280 0.290 56,100
07/10/06 14:16:11 0.290 0.281 0.290 22,000
07/10/06 14:14:41 0.285 0.275 0.280 34,000
07/10/06 14:13:11 0.280 0.275 0.280 67,100
07/10/06 14:11:41 0.280 0.275 0.280 41,800
07/10/06 14:10:11 0.275 0.275 0.275 48,900
07/10/06 14:08:41 0.275 0.270 0.275 12,400
07/10/06 14:07:11 0.280 0.270 0.280 20,200
07/10/06 14:05:41 0.275 0.271 0.271 7,300
07/10/06 14:02:41 0.280 0.280 0.280 10,000
07/10/06 14:01:11 0.295 0.280 0.290 69,300
07/10/06 13:59:41 0.290 0.285 0.290 23,000
07/10/06 13:58:11 0.295 0.290 0.295 18,000
07/10/06 13:56:41 0.295 0.295 0.295 5,000
07/10/06 13:55:11 0.298 0.295 0.298 25,700
07/10/06 13:52:11 0.298 0.298 0.298 5,000
07/10/06 13:50:41 0.298 0.295 0.298 11,400
07/10/06 13:49:11 0.298 0.292 0.298 31,800
07/10/06 13:47:41 0.300 0.295 0.300 29,100
07/10/06 13:46:12 0.305 0.300 0.300 11,500
07/10/06 13:44:42 0.305 0.300 0.300 70,300
07/10/06 13:43:12 0.310 0.300 0.310 21,400
07/10/06 13:41:42 0.310 0.295 0.295 2,000
07/10/06 13:40:12 0.305 0.300 0.300 34,400
07/10/06 13:38:42 0.300 0.300 0.300 20,000
07/10/06 13:37:12 0.300 0.300 0.300 2,200
07/10/06 13:35:42 0.300 0.291 0.300 27,400
07/10/06 13:34:12 0.310 0.300 0.310 46,200
07/10/06 13:32:42 0.310 0.305 0.310 58,700
07/10/06 13:31:12 0.310 0.300 0.300 24,100
07/10/06 13:29:42 0.310 0.300 0.300 39,900
07/10/06 13:28:12 0.300 0.295 0.300 117,500
07/10/06 13:26:42 0.300 0.290 0.290 92,800
07/10/06 13:25:12 0.310 0.290 0.310 81,700
07/10/06 13:23:42 0.300 0.295 0.300 38,000
07/10/06 13:22:12 0.300 0.290 0.299 140,400
07/10/06 13:20:42 0.290 0.285 0.285 65,000
07/10/06 13:17:42 0.285 0.285 0.285 13,600
07/10/06 13:16:12 0.285 0.280 0.285 11,900
07/10/06 13:14:42 0.285 0.280 0.280 14,300
07/10/06 13:13:12 0.280 0.270 0.280 76,500
07/10/06 13:11:42 0.278 0.265 0.270 33,500
07/10/06 13:10:12 0.270 0.265 0.265 11,000
07/10/06 13:08:42 0.265 0.260 0.260 5,800
07/10/06 13:07:12 0.275 0.265 0.275 17,200
07/10/06 13:05:42 0.280 0.270 0.275 25,500
07/10/06 13:04:12 0.275 0.270 0.270 20,000
07/10/06 13:02:42 0.270 0.265 0.270 32,500
07/10/06 13:01:12 0.270 0.250 0.256 99,400
07/10/06 12:59:43 0.260 0.250 0.258 49,200
07/10/06 12:58:13 0.260 0.258 0.258 20,100
07/10/06 12:56:43 0.259 0.255 0.258 45,000
07/10/06 12:55:13 0.258 0.255 0.258 21,000
07/10/06 12:53:43 0.260 0.250 0.255 93,900
07/10/06 12:52:13 0.255 0.250 0.250 12,200
07/10/06 12:50:43 0.255 0.250 0.255 9,600
07/10/06 12:49:13 0.255 0.250 0.250 44,800
07/10/06 12:47:43 0.250 0.250 0.250 20,100
07/10/06 12:46:13 0.250 0.240 0.245 44,000
07/10/06 12:44:43 0.245 0.240 0.240 40,000
07/10/06 12:43:13 0.240 0.240 0.240 40,000
07/10/06 12:41:43 0.240 0.230 0.240 52,400
07/10/06 12:40:13 0.235 0.230 0.230 43,500
07/10/06 12:38:43 0.235 0.235 0.235 15,000
07/10/06 12:37:13 0.235 0.235 0.235 1,300
07/10/06 12:35:43 0.235 0.235 0.235 4,000
07/10/06 12:34:13 0.235 0.235 0.235 1,200
07/10/06 12:29:43 0.230 0.230 0.230 48,500
07/10/06 12:28:13 0.230 0.230 0.230 5,000
07/10/06 12:25:13 0.230 0.230 0.230 900
07/10/06 12:19:13 0.230 0.230 0.230 1,800
07/10/06 12:17:43 0.230 0.230 0.230 6,500
07/10/06 12:13:14 0.220 0.215 0.215 54,900
07/10/06 12:10:14 0.215 0.215 0.215 5,000
07/10/06 12:08:44 0.220 0.220 0.220 10,000
07/10/06 12:05:44 0.220 0.210 0.220 48,000
07/10/06 12:04:14 0.210 0.210 0.210 5,000
07/10/06 12:01:14 0.206 0.206 0.206 4,000
07/10/06 11:59:44 0.225 0.225 0.225 600
07/10/06 11:58:14 0.220 0.220 0.220 9,000
07/10/06 11:56:44 0.220 0.215 0.215 15,300
07/10/06 11:55:14 0.215 0.215 0.215 20,000
07/10/06 11:53:44 0.230 0.215 0.220 35,400
07/10/06 11:52:14 0.230 0.229 0.230 76,400
07/10/06 11:50:44 0.230 0.220 0.220 46,300
07/10/06 11:49:14 0.230 0.220 0.225 74,500
07/10/06 11:47:44 0.225 0.206 0.206 108,400
07/10/06 11:46:14 0.210 0.205 0.205 32,500
07/10/06 11:44:44 0.213 0.206 0.213 176,700
07/10/06 11:43:14 0.215 0.213 0.215 11,600
07/10/06 11:41:44 0.225 0.215 0.225 78,800
07/10/06 11:40:14 0.230 0.225 0.230 37,000
07/10/06 11:38:44 0.240 0.235 0.240 23,500
07/10/06 11:37:14 0.235 0.235 0.235 16,500
07/10/06 11:35:44 0.235 0.235 0.235 5,000
07/10/06 11:34:14 0.240 0.235 0.240 11,500
07/10/06 11:32:44 0.240 0.230 0.230 70,700
07/10/06 11:31:14 0.235 0.230 0.235 30,000
07/10/06 11:29:44 0.240 0.230 0.240 10,000
07/10/06 11:28:14 0.230 0.230 0.230 8,000
07/10/06 11:26:45 0.231 0.230 0.231 15,300
07/10/06 11:25:15 0.235 0.232 0.232 7,000
07/10/06 11:23:45 0.245 0.231 0.245 63,900
07/10/06 11:22:15 0.248 0.245 0.245 21,000
07/10/06 11:20:45 0.245 0.245 0.245 6,500
07/10/06 11:17:45 0.250 0.247 0.250 86,400
07/10/06 11:16:15 0.250 0.250 0.250 2,700
07/10/06 11:14:45 0.251 0.251 0.251 19,200
07/10/06 11:13:15 0.251 0.251 0.251 4,000
07/10/06 11:11:45 0.251 0.210 0.210 7,500
07/10/06 11:10:15 0.250 0.250 0.250 147,300
07/10/06 11:08:45 0.250 0.247 0.248 49,900
07/10/06 11:07:15 0.248 0.247 0.248 3,200
07/10/06 11:05:45 0.248 0.247 0.248 43,300
07/10/06 11:04:15 0.250 0.248 0.250 27,000
07/10/06 11:02:45 0.250 0.247 0.250 74,900
07/10/06 11:01:15 0.255 0.250 0.250 73,500
07/10/06 10:59:45 0.255 0.250 0.255 35,500
07/10/06 10:56:45 0.275 0.255 0.275 78,300
07/10/06 10:55:15 0.275 0.270 0.275 47,000
07/10/06 10:53:45 0.280 0.275 0.275 35,400
07/10/06 10:52:15 0.275 0.270 0.270 8,000
07/10/06 10:50:45 0.275 0.275 0.275 2,500
07/10/06 10:49:15 0.275 0.270 0.275 20,600
07/10/06 10:47:45 0.275 0.027 0.270 64,800
07/10/06 10:46:15 0.275 0.270 0.275 7,500
07/10/06 10:44:45 0.275 0.270 0.275 14,400
07/10/06 10:41:45 0.275 0.270 0.270 5,000
07/10/06 10:40:15 0.275 0.270 0.275 48,400
07/10/06 10:38:46 0.275 0.270 0.275 42,000
07/10/06 10:37:16 0.275 0.270 0.275 23,000
07/10/06 10:35:46 0.275 0.270 0.275 15,500
07/10/06 10:34:16 0.270 0.270 0.270 1,000
07/10/06 10:32:46 0.275 0.270 0.270 21,000
07/10/06 10:31:16 0.280 0.270 0.275 140,500
07/10/06 10:29:46 0.290 0.275 0.290 84,000
07/10/06 10:26:46 0.275 0.275 0.275 2,500
07/10/06 10:25:16 0.270 0.267 0.268 66,400
07/10/06 10:23:46 0.269 0.259 0.259 70,000
07/10/06 10:22:16 0.258 0.255 0.255 48,200
07/10/06 10:20:46 0.258 0.258 0.258 14,600
07/10/06 10:19:16 0.259 0.250 0.250 98,000
07/10/06 10:17:46 0.245 0.240 0.240 136,200
07/10/06 10:16:16 0.250 0.240 0.245 131,800
07/10/06 10:14:46 0.255 0.245 0.255 65,300
07/10/06 10:13:16 0.265 0.255 0.265 11,800
07/10/06 10:07:16 0.285 0.270 0.285 62,000
07/10/06 10:05:46 0.290 0.271 0.271 98,200
07/10/06 10:04:16 0.275 0.271 0.275 37,500
07/10/06 10:02:46 0.280 0.275 0.280 95,300
07/10/06 10:01:16 0.290 0.276 0.280 91,700
07/10/06 09:59:46 0.290 0.280 0.290 58,500
07/10/06 09:58:16 0.309 0.305 0.309 17,500
07/10/06 09:56:46 0.285 0.280 0.285 15,000
07/10/06 09:52:17 0.340 0.310 0.340 155,000
07/10/06 09:50:47 0.360 0.330 0.355 173,600
07/10/06 09:49:17 0.370 0.350 0.365 203,800
07/10/06 09:47:47 0.380 0.360 0.375 529,500
07/10/06 09:46:17 0.380 0.350 0.359 268,100
07/10/06 09:44:47 0.400 0.290 0.300 316,000
07/10/06 09:41:47 0.270 0.270 0.270 10,000
07/10/06 09:38:47 0.230 0.230 0.230 5,000
07/10/06 09:37:17 0.229 0.217 0.217 89,600
07/10/06 09:35:47 0.217 0.205 0.207 182,400
07/10/06 09:34:17 0.207 0.205 0.207 116,000
07/10/06 09:32:47 0.210 0.205 0.205 205,300
07/10/06 09:31:17 0.210 0.205 0.210 253,000
07/10/06 09:29:47 0.210 0.205 0.210 346,500
07/10/06 09:28:17 0.210 0.210 0.210 10,000
07/10/06 09:22:17 0.230 0.230 0.230 25,000
07/10/06 09:17:47 0.230 0.230 0.230 25,000
07/10/06 09:14:47 0.230 0.230 0.230 10,000
07/10/06 09:11:47 0.220 0.220 0.220 15,000
07/10/06 09:07:17 0.210 0.210 0.210 18,500
07/10/06 09:05:48 0.210 0.210 0.210 10,000

Each line is the combination of trades for a 90 sec period