Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.129	5.133	5.108	5.108	4,304	+0.00(+0.00%)
Jul 30, 2003	5.099	5.108	5.099	5.108	5,427	-0.02(-0.42%)
Jul 29, 2003	5.082	5.163	5.082	5.129	5,240	+0.09(+1.70%)
Jul 28, 2003	5.044	5.044	5.044	5.044	748	-0.03(-0.51%)
Jul 25, 2003	5.069	5.069	5.069	5.069	748	+0.03(+0.51%)
Jul 24, 2003	5.044	5.044	5.044	5.044	1,123	-0.04(-0.76%)
Jul 23, 2003	5.044	5.082	5.044	5.082	2,620	+0.08(+1.62%)
Jul 22, 2003	5.001	5.001	5.001	5.001	561	-0.03(-0.51%)
Jul 21, 2003	5.027	5.027	5.027	5.027	187	-0.04(-0.76%)
Jul 18, 2003	5.065	5.065	5.065	5.065	187	-0.03(-0.67%)
Jul 17, 2003	5.099	5.103	5.099	5.099	2,994	+0.01(+0.17%)
Jul 16, 2003	5.086	5.193	5.069	5.091	6,550	+0.03(+0.51%)
Jul 15, 2003	5.065	5.065	5.065	5.065	0	+0.00(+0.00%)
Jul 14, 2003	5.086	5.125	5.044	5.065	5,053	-0.09(-1.82%)
Jul 11, 2003	5.159	5.159	5.159	5.159	6,363	+0.05(+1.00%)
Jul 10, 2003	5.270	5.270	5.108	5.108	1,310	-0.11(-2.13%)
Jul 09, 2003	5.219	5.219	5.219	5.219	0	+0.00(+0.00%)
Jul 08, 2003	5.219	5.219	5.219	5.219	0	+0.00(+0.00%)
Jul 07, 2003	5.061	5.279	5.061	5.219	5,240	+0.09(+1.83%)
Jul 03, 2003	5.133	5.133	5.108	5.125	6,176	-0.05(-0.91%)
Jul 02, 2003	5.086	5.172	5.086	5.172	1,310	+0.09(+1.68%)
Jul 01, 2003	5.125	5.125	5.082	5.086	4,866	-0.04(-0.83%)
Jun 30, 2003	4.988	5.129	4.980	5.129	3,930	+0.10(+1.95%)
Jun 27, 2003	4.980	5.031	4.980	5.031	18,155	+0.09(+1.90%)
Jun 26, 2003	5.022	5.022	4.937	4.937	3,181	-0.09(-1.70%)
Jun 25, 2003	5.022	5.022	5.022	5.022	0	+0.00(+0.00%)
Jun 24, 2003	4.980	5.022	4.975	5.022	6,363	+0.00(+0.00%)
Jun 23, 2003	5.001	5.022	5.001	5.022	6,550	+0.02(+0.43%)
Jun 20, 2003	5.001	5.001	5.001	5.001	561	+0.00(+0.00%)
Jun 19, 2003	5.001	5.001	5.001	5.001	561	+0.00(+0.09%)
Jun 18, 2003	4.945	5.001	4.945	4.997	4,679	+0.04(+0.78%)
Jun 17, 2003	4.958	4.958	4.958	4.958	0	+0.00(+0.00%)
Jun 16, 2003	4.967	4.971	4.958	4.958	2,994	-0.02(-0.34%)
Jun 13, 2003	4.962	4.997	4.950	4.975	13,476	+0.01(+0.26%)
Jun 12, 2003	4.937	4.971	4.937	4.962	9,545	+0.05(+0.96%)
Jun 11, 2003	4.907	4.950	4.907	4.915	12,353	+0.05(+0.97%)
Jun 10, 2003	4.787	4.894	4.787	4.868	8,422	+0.15(+3.08%)
Jun 09, 2003	4.633	4.723	4.633	4.723	2,994	+0.12(+2.50%)
Jun 06, 2003	4.608	4.608	4.608	4.608	374	-0.01(-0.28%)
Jun 05, 2003	4.612	4.620	4.612	4.620	1,684	+0.05(+1.12%)
Jun 04, 2003	4.505	4.569	4.505	4.569	4,117	+0.11(+2.49%)
Jun 03, 2003	4.467	4.471	4.420	4.458	15,722	-0.01(-0.19%)
Jun 02, 2003	4.552	4.552	4.467	4.467	11,604	-0.13(-2.79%)
May 30, 2003	4.744	4.744	4.595	4.595	36,684	+0.21(+4.88%)
May 29, 2003	4.437	4.437	4.373	4.381	4,304	+0.00(+0.10%)
May 28, 2003	4.377	4.377	4.377	4.377	1,497	-0.02(-0.39%)
May 27, 2003	4.402	4.402	4.381	4.394	8,048	+0.03(+0.78%)
May 23, 2003	4.360	4.360	4.317	4.360	2,807	-0.04(-0.97%)
May 22, 2003	4.428	4.437	4.402	4.402	3,930	+0.00(+0.00%)
May 21, 2003	4.381	4.402	4.381	4.402	561	+0.03(+0.78%)
May 20, 2003	4.360	4.398	4.360	4.368	5,053	+0.00(+0.00%)
May 19, 2003	4.368	4.368	4.364	4.368	5,615	+0.01(+0.29%)
May 16, 2003	4.424	4.424	4.355	4.355	5,802	-0.08(-1.74%)
May 15, 2003	4.467	4.467	4.428	4.432	11,042	-0.03(-0.77%)
May 14, 2003	4.488	4.488	4.424	4.467	6,550	-0.03(-0.67%)
May 13, 2003	4.526	4.526	4.492	4.497	12,727	-0.03(-0.75%)
May 12, 2003	4.535	4.535	4.531	4.531	4,866	-0.03(-0.66%)
May 09, 2003	4.561	4.561	4.561	4.561	187	+0.01(+0.28%)
May 08, 2003	4.552	4.552	4.548	4.548	2,807	+0.01(+0.19%)
May 07, 2003	4.655	4.655	4.535	4.539	13,288	-0.16(-3.37%)
May 06, 2003	4.702	4.719	4.697	4.697	16,096	-0.01(-0.18%)
May 05, 2003	4.723	4.723	4.706	4.706	14,224	-0.02(-0.36%)
May 02, 2003	4.749	4.749	4.723	4.723	4,679	-0.04(-0.90%)