Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.912	6.948	6.872	6.872	19,309	-0.02(-0.29%)
May 27, 2005	7.153	7.153	6.751	6.892	84,604	-0.28(-3.92%)
May 26, 2005	7.234	7.234	7.173	7.173	3,384	-0.07(-0.94%)
May 25, 2005	7.242	7.242	7.242	7.242	1,393	+0.04(+0.61%)
May 24, 2005	7.193	7.197	7.193	7.197	1,194	-0.04(-0.50%)
May 23, 2005	7.274	7.274	7.226	7.234	7,365	+0.00(+0.00%)
May 20, 2005	7.234	7.274	7.193	7.234	5,374	-0.02(-0.28%)
May 19, 2005	7.214	7.254	7.214	7.254	2,986	+0.02(+0.33%)
May 18, 2005	7.214	7.230	7.214	7.230	2,587	+0.06(+0.90%)
May 17, 2005	7.121	7.185	7.121	7.165	4,976	+0.03(+0.45%)
May 16, 2005	7.133	7.133	7.133	7.133	4,578	+0.04(+0.57%)
May 13, 2005	7.093	7.093	7.093	7.093	0	+0.00(+0.00%)
May 12, 2005	7.093	7.093	7.093	7.093	1,990	-0.03(-0.40%)
May 11, 2005	7.121	7.121	7.121	7.121	0	+0.00(+0.00%)
May 10, 2005	7.113	7.125	7.113	7.121	1,791	-0.00(-0.06%)
May 09, 2005	7.069	7.125	7.069	7.125	10,152	+0.07(+1.03%)
May 06, 2005	7.053	7.053	7.053	7.053	199	+0.04(+0.57%)
May 05, 2005	7.013	7.013	7.013	7.013	398	+0.04(+0.58%)
May 04, 2005	6.976	6.976	6.972	6.972	16,721	-0.04(-0.52%)
May 03, 2005	6.992	7.009	6.992	7.009	3,782	+0.02(+0.23%)
May 02, 2005	7.013	7.013	6.952	6.992	5,773	-0.04(-0.57%)
Apr 29, 2005	7.013	7.033	6.992	7.033	2,189	+0.00(+0.00%)
Apr 28, 2005	7.073	7.073	7.033	7.033	1,592	-0.08(-1.13%)
Apr 27, 2005	7.153	7.153	7.113	7.113	6,967	-0.08(-1.12%)
Apr 26, 2005	7.193	7.193	7.193	7.193	1,592	-0.02(-0.33%)
Apr 25, 2005	7.254	7.254	7.218	7.218	3,185	-0.04(-0.50%)
Apr 22, 2005	7.374	7.374	7.254	7.254	13,337	-0.18(-2.38%)
Apr 21, 2005	7.398	7.431	7.398	7.431	7,564	-0.01(-0.16%)
Apr 20, 2005	7.435	7.511	7.392	7.443	101,525	+0.01(+0.11%)
Apr 19, 2005	7.435	7.435	7.435	7.435	0	+0.00(+0.00%)
Apr 18, 2005	7.431	7.435	7.431	7.435	16,124	-0.04(-0.54%)
Apr 15, 2005	7.483	7.499	7.475	7.475	3,185	+0.00(+0.00%)
Apr 14, 2005	7.475	7.475	7.475	7.475	17,916	-0.02(-0.27%)
Apr 13, 2005	7.475	7.495	7.475	7.495	796	+0.02(+0.27%)
Apr 12, 2005	7.475	7.475	7.475	7.475	5,175	+0.01(+0.16%)
Apr 11, 2005	7.439	7.463	7.439	7.463	1,791	+0.03(+0.38%)
Apr 08, 2005	7.435	7.435	7.435	7.435	0	+0.00(+0.00%)
Apr 07, 2005	7.435	7.435	7.435	7.435	1,592	+0.04(+0.54%)
Apr 06, 2005	7.394	7.394	7.394	7.394	8,958	+0.00(+0.00%)
Apr 05, 2005	7.354	7.394	7.354	7.394	3,583	+0.08(+1.10%)
Apr 04, 2005	7.394	7.394	7.314	7.314	18,314	-0.12(-1.67%)
Apr 01, 2005	7.435	7.475	7.423	7.439	5,573	+0.00(+0.05%)
Mar 31, 2005	7.394	7.451	7.394	7.435	33,443	+0.02(+0.27%)
Mar 30, 2005	7.390	7.414	7.390	7.414	796	+0.01(+0.11%)
Mar 29, 2005	7.386	7.439	7.386	7.406	33,244	+0.00(+0.00%)
Mar 28, 2005	7.423	7.471	7.406	7.406	42,601	+0.00(+0.05%)
Mar 24, 2005	7.414	7.427	7.394	7.402	13,337	-0.05(-0.70%)
Mar 23, 2005	7.455	7.455	7.439	7.455	29,860	-0.05(-0.70%)
Mar 22, 2005	7.475	7.511	7.455	7.507	4,578	-0.01(-0.11%)
Mar 21, 2005	7.535	7.567	7.511	7.515	21,101	-0.07(-0.95%)
Mar 18, 2005	7.535	7.603	7.535	7.587	16,323	+0.05(+0.69%)
Mar 17, 2005	7.535	7.535	7.535	7.535	0	+0.00(+0.00%)
Mar 16, 2005	7.511	7.535	7.495	7.535	8,958	+0.07(+0.97%)
Mar 15, 2005	7.394	7.463	7.394	7.463	9,356	+0.02(+0.27%)
Mar 14, 2005	7.635	7.635	7.435	7.443	90,776	-0.21(-2.78%)
Mar 11, 2005	7.631	7.680	7.631	7.656	16,323	+0.04(+0.53%)
Mar 10, 2005	7.615	7.631	7.595	7.615	21,300	+0.02(+0.26%)
Mar 09, 2005	7.571	7.595	7.567	7.595	28,068	+0.06(+0.85%)
Mar 08, 2005	7.535	7.535	7.531	7.531	4,180	+0.04(+0.48%)
Mar 07, 2005	7.475	7.535	7.475	7.495	62,109	+0.02(+0.27%)
Mar 04, 2005	7.475	7.515	7.455	7.475	48,175	+0.00(+0.00%)
Mar 03, 2005	7.435	7.475	7.435	7.475	37,823	+0.04(+0.54%)
Mar 02, 2005	7.414	7.439	7.414	7.435	64,498	-0.02(-0.27%)