Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.434	6.458	6.410	6.458	14,333	+0.02(+0.37%)
May 27, 2004	6.209	6.434	6.209	6.434	42,999	+0.33(+5.33%)
May 26, 2004	6.249	6.249	6.108	6.108	9,754	-0.18(-2.81%)
May 25, 2004	6.269	6.289	6.209	6.285	3,583	+0.01(+0.19%)
May 24, 2004	6.273	6.273	6.273	6.273	0	+0.00(+0.00%)
May 21, 2004	6.269	6.329	6.269	6.273	7,763	+0.00(+0.06%)
May 20, 2004	6.390	6.390	6.269	6.269	5,175	-0.14(-2.19%)
May 19, 2004	6.390	6.450	6.390	6.410	18,115	+0.00(+0.00%)
May 18, 2004	6.430	6.430	6.410	6.410	2,189	-0.02(-0.31%)
May 17, 2004	6.510	6.530	6.430	6.430	4,379	-0.12(-1.84%)
May 14, 2004	6.631	6.631	6.550	6.550	5,175	-0.12(-1.81%)
May 13, 2004	6.671	6.671	6.671	6.671	0	+0.00(+0.00%)
May 12, 2004	6.631	6.671	6.631	6.671	2,986	+0.00(+0.06%)
May 11, 2004	6.631	6.667	6.631	6.667	597	+0.04(+0.55%)
May 10, 2004	6.671	6.671	6.591	6.631	6,569	+0.00(+0.00%)
May 07, 2004	6.651	6.651	6.615	6.631	2,786	-0.04(-0.60%)
May 06, 2004	6.671	6.671	6.671	6.671	0	+0.00(+0.00%)
May 05, 2004	6.671	6.675	6.671	6.671	5,573	-0.06(-0.90%)
May 04, 2004	6.711	6.751	6.711	6.731	5,773	+0.02(+0.30%)
May 03, 2004	6.711	6.711	6.711	6.711	597	-0.02(-0.30%)
Apr 30, 2004	6.731	6.731	6.731	6.731	398	-0.02(-0.36%)
Apr 29, 2004	6.755	6.755	6.755	6.755	2,189	-0.02(-0.36%)
Apr 28, 2004	6.792	6.792	6.780	6.780	995	-0.01(-0.18%)
Apr 27, 2004	6.832	6.832	6.771	6.792	8,560	-0.04(-0.59%)
Apr 26, 2004	6.792	6.832	6.792	6.832	7,763	+0.00(+0.00%)
Apr 23, 2004	6.852	6.852	6.832	6.832	12,740	-0.02(-0.23%)
Apr 22, 2004	6.711	6.848	6.675	6.848	34,837	+0.14(+2.10%)
Apr 21, 2004	6.711	6.711	6.707	6.707	5,573	-0.00(-0.06%)
Apr 20, 2004	6.611	6.711	6.611	6.711	58,327	-0.00(-0.06%)
Apr 19, 2004	6.747	6.751	6.715	6.715	14,532	-0.04(-0.54%)
Apr 16, 2004	6.691	6.751	6.691	6.751	12,541	+0.02(+0.30%)
Apr 15, 2004	6.731	6.735	6.731	6.731	9,953	-0.00(-0.06%)
Apr 14, 2004	6.591	6.735	6.591	6.735	15,726	+0.12(+1.82%)
Apr 13, 2004	6.631	6.631	6.615	6.615	5,773	-0.06(-0.84%)
Apr 12, 2004	6.615	6.671	6.615	6.671	2,388	+0.02(+0.30%)
Apr 08, 2004	6.651	6.651	6.651	6.651	0	+0.00(+0.00%)
Apr 07, 2004	6.671	6.671	6.651	6.651	1,194	-0.04(-0.60%)
Apr 06, 2004	6.711	6.711	6.691	6.691	398	-0.02(-0.30%)
Apr 05, 2004	6.731	6.731	6.711	6.711	5,374	-0.04(-0.60%)
Apr 02, 2004	6.691	6.771	6.691	6.751	20,106	+0.10(+1.51%)
Apr 01, 2004	6.651	6.671	6.647	6.651	1,791	+0.02(+0.30%)
Mar 31, 2004	6.631	6.631	6.631	6.631	1,194	+0.03(+0.49%)
Mar 30, 2004	6.631	6.631	6.595	6.599	9,356	-0.07(-1.08%)
Mar 29, 2004	6.711	6.711	6.671	6.671	6,171	-0.10(-1.48%)
Mar 26, 2004	6.731	6.771	6.731	6.771	13,138	+0.02(+0.36%)
Mar 25, 2004	6.792	6.792	6.747	6.747	13,735	-0.04(-0.65%)
Mar 24, 2004	6.792	6.792	6.792	6.792	199	+0.00(+0.00%)
Mar 23, 2004	6.792	6.792	6.792	6.792	6,967	-0.04(-0.53%)
Mar 22, 2004	6.828	6.828	6.824	6.828	1,393	+0.00(+0.00%)
Mar 19, 2004	6.824	6.828	6.812	6.828	10,152	+0.00(+0.06%)
Mar 18, 2004	6.840	6.840	6.824	6.824	597	-0.02(-0.23%)
Mar 17, 2004	6.864	6.892	6.840	6.840	18,712	-0.00(-0.06%)
Mar 16, 2004	6.844	6.844	6.844	6.844	0	+0.00(+0.00%)
Mar 15, 2004	6.872	6.888	6.812	6.844	21,499	-0.06(-0.93%)
Mar 12, 2004	6.908	6.908	6.908	6.908	0	+0.00(+0.00%)
Mar 11, 2004	6.896	6.908	6.872	6.908	11,546	+0.02(+0.23%)
Mar 10, 2004	6.912	6.912	6.892	6.892	8,161	-0.02(-0.29%)
Mar 09, 2004	6.872	6.912	6.872	6.912	24,286	+0.04(+0.58%)
Mar 08, 2004	6.912	6.912	6.872	6.872	4,578	-0.04(-0.58%)
Mar 05, 2004	6.912	6.928	6.912	6.912	54,346	+0.00(+0.00%)
Mar 04, 2004	6.916	6.916	6.912	6.912	11,944	+0.00(+0.00%)
Mar 03, 2004	6.916	6.932	6.912	6.912	35,434	-0.04(-0.58%)
Mar 02, 2004	6.808	6.952	6.808	6.952	17,319	+0.16(+2.37%)