Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.352	7.390	7.309	7.309	18,155	-0.02(-0.29%)
May 27, 2005	7.608	7.608	7.181	7.330	79,545	-0.30(-3.92%)
May 26, 2005	7.694	7.694	7.630	7.630	3,181	-0.07(-0.94%)
May 25, 2005	7.702	7.702	7.702	7.702	1,310	+0.05(+0.61%)
May 24, 2005	7.651	7.655	7.651	7.655	1,123	-0.04(-0.50%)
May 23, 2005	7.736	7.736	7.685	7.694	6,925	+0.00(+0.00%)
May 20, 2005	7.694	7.736	7.651	7.694	5,053	-0.02(-0.28%)
May 19, 2005	7.672	7.715	7.672	7.715	2,807	+0.03(+0.33%)
May 18, 2005	7.672	7.689	7.672	7.689	2,433	+0.07(+0.90%)
May 17, 2005	7.574	7.642	7.574	7.621	4,679	+0.03(+0.45%)
May 16, 2005	7.587	7.587	7.587	7.587	4,304	+0.04(+0.57%)
May 13, 2005	7.544	7.544	7.544	7.544	0	+0.00(+0.00%)
May 12, 2005	7.544	7.544	7.544	7.544	1,871	-0.03(-0.40%)
May 11, 2005	7.574	7.574	7.574	7.574	0	+0.00(+0.00%)
May 10, 2005	7.565	7.578	7.565	7.574	1,684	-0.00(-0.06%)
May 09, 2005	7.518	7.578	7.518	7.578	9,545	+0.08(+1.03%)
May 06, 2005	7.501	7.501	7.501	7.501	187	+0.04(+0.57%)
May 05, 2005	7.459	7.459	7.459	7.459	374	+0.04(+0.58%)
May 04, 2005	7.420	7.420	7.416	7.416	15,722	-0.04(-0.52%)
May 03, 2005	7.437	7.454	7.437	7.454	3,556	+0.02(+0.23%)