Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.14	37.81	37.10	37.73	554,453	+0.70(+1.90%)
Sep 27, 2007	36.87	37.28	36.86	37.03	187,399	+0.19(+0.52%)
Sep 26, 2007	36.93	37.10	36.76	36.84	299,323	+0.02(+0.05%)
Sep 25, 2007	37.20	37.22	36.74	36.82	485,963	-0.63(-1.67%)
Sep 24, 2007	37.57	38.51	37.36	37.44	391,352	-0.20(-0.54%)
Sep 21, 2007	37.51	37.83	37.16	37.65	402,134	+0.49(+1.31%)
Sep 20, 2007	37.63	37.63	37.11	37.16	368,117	-0.47(-1.26%)
Sep 19, 2007	37.43	37.85	37.43	37.63	389,985	+0.31(+0.83%)
Sep 18, 2007	36.85	37.40	36.61	37.32	528,333	+0.47(+1.29%)
Sep 17, 2007	37.36	37.47	36.57	36.85	760,076	-0.62(-1.65%)
Sep 14, 2007	37.40	37.51	37.04	37.47	424,458	+0.07(+0.18%)
Sep 13, 2007	37.51	37.53	37.10	37.40	439,644	+0.00(+0.00%)
Sep 12, 2007	37.27	37.53	37.20	37.40	320,887	+0.04(+0.11%)
Sep 11, 2007	37.12	37.37	37.05	37.36	408,209	+0.34(+0.92%)
Sep 10, 2007	37.74	37.86	37.01	37.02	684,904	-0.47(-1.26%)
Sep 07, 2007	36.62	37.72	36.53	37.49	831,300	+0.72(+1.95%)
Sep 06, 2007	36.77	36.87	36.31	36.78	486,570	-0.04(-0.11%)
Sep 05, 2007	36.47	36.93	36.47	36.82	492,493	+0.21(+0.58%)
Sep 04, 2007	36.81	36.81	36.30	36.61	398,338	-0.20(-0.55%)
Aug 31, 2007	36.53	36.81	36.34	36.81	385,429	+0.34(+0.92%)
Aug 30, 2007	36.38	36.78	36.32	36.47	303,271	-0.15(-0.41%)
Aug 29, 2007	36.29	36.65	35.92	36.62	344,426	+0.36(+1.00%)
Aug 28, 2007	36.47	36.83	36.22	36.26	534,255	-0.25(-0.69%)
Aug 27, 2007	36.68	36.90	36.41	36.51	329,391	-0.42(-1.14%)
Aug 24, 2007	36.66	36.98	36.49	36.93	446,934	+0.30(+0.83%)
Aug 23, 2007	36.66	36.95	36.40	36.63	494,315	+0.20(+0.54%)
Aug 22, 2007	36.19	36.54	36.13	36.43	530,611	+0.38(+1.06%)
Aug 21, 2007	35.72	36.20	35.72	36.05	369,787	+0.16(+0.46%)
Aug 20, 2007	35.87	36.00	35.56	35.89	1,041,176	+0.12(+0.33%)
Aug 17, 2007	35.85	36.16	35.53	35.77	588,015	+0.36(+1.02%)
Aug 16, 2007	35.53	35.61	34.66	35.41	821,733	-0.13(-0.35%)
Aug 15, 2007	35.39	36.15	34.87	35.53	780,578	+0.00(+0.00%)
Aug 14, 2007	35.85	35.89	35.13	35.53	690,219	-0.22(-0.63%)
Aug 13, 2007	35.26	36.49	35.40	35.76	1,159,174	+0.50(+1.42%)
Aug 10, 2007	33.34	36.10	32.85	35.26	2,134,289	+2.01(+6.04%)
Aug 09, 2007	33.17	33.59	31.71	33.25	2,459,885	-0.39(-1.16%)
Aug 08, 2007	35.56	35.56	33.08	33.64	1,509,978	-1.86(-5.23%)
Aug 07, 2007	35.73	35.74	35.07	35.49	1,314,530	-0.45(-1.25%)
Aug 06, 2007	35.76	35.95	35.46	35.94	1,095,999	-0.12(-0.33%)
Aug 03, 2007	36.48	37.19	36.02	36.06	1,037,379	-1.13(-3.05%)
Aug 02, 2007	37.39	37.41	37.04	37.19	800,472	-0.20(-0.53%)
Aug 01, 2007	37.78	37.78	36.84	37.39	925,152	+0.19(+0.51%)
Jul 31, 2007	37.68	37.86	37.19	37.20	584,674	-0.43(-1.15%)
Jul 30, 2007	37.60	37.65	37.26	37.63	1,050,591	-0.09(-0.24%)
Jul 27, 2007	37.99	38.41	37.54	37.72	1,060,918	-0.62(-1.61%)
Jul 26, 2007	39.19	39.20	37.76	38.34	1,271,857	-0.98(-2.50%)
Jul 25, 2007	39.25	39.39	38.88	39.32	526,510	-0.25(-0.63%)
Jul 24, 2007	40.19	40.19	39.54	39.58	716,188	-0.67(-1.65%)
Jul 23, 2007	40.06	40.42	40.01	40.24	486,418	+0.27(+0.68%)
Jul 20, 2007	40.41	40.45	39.85	39.97	418,232	-0.40(-1.00%)
Jul 19, 2007	40.67	40.67	40.30	40.37	290,514	-0.25(-0.62%)
Jul 18, 2007	40.87	40.87	40.42	40.62	387,251	-0.27(-0.66%)
Jul 17, 2007	40.81	41.12	40.62	40.89	238,425	+0.20(+0.49%)
Jul 16, 2007	40.52	40.89	40.43	40.69	351,412	+0.18(+0.44%)
Jul 13, 2007	40.74	40.83	40.47	40.52	459,994	-0.28(-0.68%)
Jul 12, 2007	40.39	40.79	40.38	40.79	364,320	+0.41(+1.01%)
Jul 11, 2007	40.20	40.44	40.10	40.38	625,677	+0.18(+0.46%)
Jul 10, 2007	40.76	40.76	40.18	40.20	650,583	-0.59(-1.44%)
Jul 09, 2007	40.98	40.98	40.72	40.79	457,716	-0.19(-0.47%)
Jul 06, 2007	41.10	41.10	40.73	40.98	871,544	-0.13(-0.30%)
Jul 05, 2007	40.57	41.16	40.54	41.10	696,294	+0.54(+1.33%)
Jul 03, 2007	40.80	40.89	40.52	40.56	385,277	-0.22(-0.55%)
Jul 02, 2007	40.56	40.81	40.50	40.79	887,338	+0.22(+0.55%)
Jun 29, 2007	40.68	40.96	40.38	40.56	627,500	-0.12(-0.29%)
Jun 28, 2007	40.91	40.96	40.56	40.68	334,859	-0.23(-0.56%)
Jun 27, 2007	40.40	40.98	40.37	40.91	417,320	+0.37(+0.91%)
Jun 26, 2007	40.50	40.83	40.47	40.54	445,111	+0.09(+0.23%)
Jun 25, 2007	40.79	41.06	40.43	40.45	403,349	-0.33(-0.81%)
Jun 22, 2007	41.60	41.66	40.78	40.78	1,103,895	-0.82(-1.98%)
Jun 21, 2007	40.27	41.67	40.27	41.60	485,203	+0.20(+0.48%)
Jun 20, 2007	40.65	41.74	40.42	41.41	944,591	+0.78(+1.91%)
Jun 19, 2007	40.58	40.66	40.39	40.63	525,751	-0.05(-0.11%)
Jun 18, 2007	40.77	40.82	40.61	40.67	524,992	-0.09(-0.23%)
Jun 15, 2007	40.89	40.92	40.71	40.77	499,479	-0.02(-0.05%)
Jun 14, 2007	40.71	40.91	40.37	40.79	465,006	+0.07(+0.18%)
Jun 13, 2007	40.85	40.99	40.60	40.71	523,777	-0.01(-0.02%)
Jun 12, 2007	41.06	41.28	40.65	40.72	815,051	-0.35(-0.85%)
Jun 11, 2007	41.22	41.25	41.02	41.07	444,504	-0.18(-0.45%)
Jun 08, 2007	41.22	41.35	41.05	41.25	554,757	+0.04(+0.10%)
Jun 07, 2007	41.32	41.58	41.12	41.21	621,881	-0.21(-0.51%)
Jun 06, 2007	41.65	41.75	41.39	41.43	549,442	-0.22(-0.54%)
Jun 05, 2007	41.52	41.75	41.27	41.65	544,886	+0.13(+0.30%)
Jun 04, 2007	41.21	41.64	41.21	41.52	366,902	+0.32(+0.77%)
Jun 01, 2007	40.96	41.39	40.96	41.21	352,171	+0.24(+0.59%)
May 31, 2007	40.98	41.20	40.81	40.96	398,186	+0.01(+0.03%)
May 30, 2007	40.55	40.95	40.06	40.95	547,316	+0.40(+0.99%)
May 29, 2007	40.28	41.19	40.08	40.55	682,019	+0.20(+0.49%)
May 25, 2007	40.17	40.45	40.00	40.35	313,598	+0.20(+0.51%)
May 24, 2007	40.52	40.78	40.13	40.15	254,675	-0.34(-0.83%)
May 23, 2007	40.53	40.73	40.42	40.48	279,428	-0.05(-0.11%)
May 22, 2007	40.46	40.60	40.25	40.53	555,213	+0.07(+0.18%)
May 21, 2007	39.86	40.46	39.80	40.46	571,918	+0.60(+1.50%)
May 18, 2007	39.66	40.07	39.66	39.86	521,347	+0.21(+0.53%)
May 17, 2007	39.66	39.93	39.47	39.65	598,949	-0.01(-0.03%)
May 16, 2007	39.20	40.17	39.17	39.66	575,562	+0.47(+1.19%)
May 15, 2007	38.52	39.38	38.48	39.19	740,486	+0.71(+1.85%)
May 14, 2007	38.62	38.73	38.40	38.48	441,619	-0.14(-0.36%)
May 11, 2007	38.82	38.91	38.46	38.62	514,058	-0.18(-0.48%)
May 10, 2007	38.75	39.02	38.49	38.80	340,022	+0.05(+0.14%)
May 09, 2007	38.55	38.79	38.39	38.75	418,080	+0.22(+0.58%)
May 08, 2007	38.36	38.55	38.23	38.53	360,675	+0.10(+0.26%)
May 07, 2007	38.39	38.51	38.36	38.43	224,454	+0.09(+0.24%)
May 04, 2007	38.57	38.58	38.31	38.34	404,260	-0.17(-0.44%)
May 03, 2007	38.65	38.66	38.39	38.51	311,927	-0.14(-0.36%)
May 02, 2007	38.59	38.67	38.54	38.65	403,045	+0.06(+0.15%)
May 01, 2007	38.14	38.94	38.12	38.59	837,223	+0.45(+1.17%)
Apr 30, 2007	38.24	38.65	38.13	38.14	528,940	-0.11(-0.28%)
Apr 27, 2007	37.74	38.34	37.74	38.24	406,538	-0.07(-0.17%)
Apr 26, 2007	38.53	38.53	37.88	38.31	729,939	-0.22(-0.58%)
Apr 25, 2007	39.11	39.11	37.86	38.53	1,033,431	-0.88(-2.24%)
Apr 24, 2007	39.31	39.56	39.10	39.42	336,073	+0.16(+0.40%)
Apr 23, 2007	39.32	39.42	39.17	39.26	219,746	-0.05(-0.13%)
Apr 20, 2007	39.04	39.37	39.02	39.31	301,417	+0.43(+1.12%)
Apr 19, 2007	38.90	38.96	38.42	38.88	329,695	-0.09(-0.22%)
Apr 18, 2007	38.82	38.99	38.70	38.96	253,460	+0.14(+0.37%)
Apr 17, 2007	38.54	38.91	38.52	38.82	348,526	+0.26(+0.68%)
Apr 16, 2007	38.29	38.65	38.17	38.55	184,817	+0.35(+0.91%)
Apr 13, 2007	38.21	38.26	38.13	38.21	263,786	-0.02(-0.05%)
Apr 12, 2007	38.09	38.23	37.94	38.23	296,133	+0.16(+0.43%)
Apr 11, 2007	38.23	38.24	37.95	38.06	328,025	-0.11(-0.29%)
Apr 10, 2007	38.13	38.20	38.09	38.17	176,009	+0.01(+0.02%)
Apr 09, 2007	38.27	38.27	38.07	38.17	275,328	-0.02(-0.05%)
Apr 05, 2007	37.96	38.20	37.84	38.19	173,580	+0.19(+0.50%)
Apr 04, 2007	38.17	38.23	37.91	37.99	280,036	-0.16(-0.43%)
Apr 03, 2007	38.14	38.26	38.11	38.16	319,065	+0.02(+0.05%)
Apr 02, 2007	37.76	38.19	37.70	38.14	295,982	+0.35(+0.92%)
Mar 30, 2007	37.92	37.94	37.57	37.79	402,742	-0.12(-0.31%)
Mar 29, 2007	37.78	37.97	37.69	37.91	688,852	+0.13(+0.35%)
Mar 28, 2007	38.03	38.03	37.61	37.78	401,071	-0.26(-0.69%)
Mar 27, 2007	38.16	38.17	37.90	38.04	402,893	-0.12(-0.31%)
Mar 26, 2007	38.15	38.26	37.89	38.16	615,958	-0.06(-0.15%)
Mar 23, 2007	38.14	38.34	38.14	38.22	284,744	+0.03(+0.07%)
Mar 22, 2007	38.77	38.77	38.09	38.19	525,599	+0.00(+0.00%)
Mar 21, 2007	37.97	38.29	37.86	38.19	454,983	+0.22(+0.57%)
Mar 20, 2007	37.92	38.04	37.89	37.97	142,751	+0.01(+0.03%)
Mar 19, 2007	37.63	38.03	37.63	37.96	234,629	+0.36(+0.95%)
Mar 16, 2007	37.96	37.96	37.60	37.61	340,022	-0.30(-0.80%)
Mar 15, 2007	37.87	37.94	37.76	37.91	259,990	+0.05(+0.12%)
Mar 14, 2007	37.57	37.99	37.48	37.86	553,390	+0.30(+0.81%)
Mar 13, 2007	37.92	37.89	37.53	37.56	392,567	-0.36(-0.94%)
Mar 12, 2007	37.67	37.96	37.67	37.92	249,663	+0.06(+0.16%)
Mar 09, 2007	37.84	37.93	37.74	37.86	282,162	+0.11(+0.28%)
Mar 08, 2007	37.83	37.99	37.71	37.75	183,754	-0.01(-0.03%)
Mar 07, 2007	37.94	38.07	37.75	37.76	271,987	-0.26(-0.68%)
Mar 06, 2007	37.96	38.07	37.78	38.02	365,687	+0.18(+0.47%)
Mar 05, 2007	37.90	38.21	37.78	37.84	571,310	-0.15(-0.40%)
Mar 02, 2007	38.31	38.31	37.97	37.99	261,660	-0.31(-0.81%)
Mar 01, 2007	38.06	38.51	37.74	38.30	406,347	-0.20(-0.51%)
Feb 28, 2007	38.24	38.77	37.90	38.50	661,365	+0.26(+0.69%)
Feb 27, 2007	39.13	39.13	37.76	38.24	461,513	-0.90(-2.29%)
Feb 26, 2007	39.23	39.26	39.05	39.13	228,401	-0.12(-0.30%)
Feb 23, 2007	39.21	39.34	39.07	39.25	171,757	-0.01(-0.03%)
Feb 22, 2007	39.50	39.50	39.21	39.27	300,082	-0.14(-0.35%)
Feb 21, 2007	39.44	39.52	39.34	39.40	249,815	-0.09(-0.23%)
Feb 20, 2007	39.50	39.58	39.14	39.50	383,607	+0.02(+0.05%)
Feb 16, 2007	39.30	39.54	39.29	39.48	282,618	+0.09(+0.22%)
Feb 15, 2007	39.29	39.52	39.15	39.39	259,686	+0.11(+0.27%)
Feb 14, 2007	39.23	39.46	39.18	39.29	268,798	+0.07(+0.17%)
Feb 13, 2007	39.32	39.34	39.02	39.22	312,568	-0.06(-0.15%)
Feb 12, 2007	39.40	39.44	39.21	39.28	425,065	-0.13(-0.32%)
Feb 09, 2007	39.74	39.77	39.35	39.40	232,503	-0.28(-0.71%)
Feb 08, 2007	39.63	39.71	39.48	39.69	373,432	+0.07(+0.17%)
Feb 07, 2007	39.25	39.75	39.25	39.62	343,970	+0.38(+0.97%)
Feb 06, 2007	39.39	39.53	39.11	39.24	358,397	-0.15(-0.38%)
Feb 05, 2007	39.21	39.56	39.08	39.39	545,038	+0.22(+0.55%)
Feb 02, 2007	39.21	39.37	38.91	39.17	715,277	-0.03(-0.08%)
Feb 01, 2007	38.83	39.25	38.83	39.21	643,597	+0.38(+0.98%)
Jan 31, 2007	38.62	38.88	38.30	38.82	432,507	+0.26(+0.67%)
Jan 30, 2007	38.53	38.65	38.28	38.57	534,711	+0.05(+0.12%)
Jan 29, 2007	38.52	38.62	38.40	38.52	589,837	+0.00(+0.00%)
Jan 26, 2007	38.17	38.53	38.06	38.52	470,321	+0.33(+0.86%)
Jan 25, 2007	38.22	38.57	38.15	38.19	388,315	-0.03(-0.09%)
Jan 24, 2007	38.19	38.32	38.07	38.23	322,406	+0.13(+0.35%)
Jan 23, 2007	37.53	38.33	37.30	38.09	778,452	+0.57(+1.51%)
Jan 22, 2007	37.38	37.70	37.28	37.53	350,349	+0.15(+0.41%)
Jan 19, 2007	37.87	37.87	37.38	37.38	382,392	-0.45(-1.18%)
Jan 18, 2007	37.63	37.94	37.57	37.82	373,887	+0.24(+0.63%)
Jan 17, 2007	37.38	37.65	37.31	37.59	326,962	+0.18(+0.49%)
Jan 16, 2007	37.40	37.49	37.32	37.40	205,471	+0.10(+0.26%)
Jan 12, 2007	37.46	37.50	37.22	37.30	331,214	-0.15(-0.40%)
Jan 11, 2007	37.05	37.47	36.84	37.45	534,104	+0.49(+1.34%)
Jan 10, 2007	36.75	37.06	36.74	36.96	236,907	+0.09(+0.25%)
Jan 09, 2007	36.94	37.07	36.66	36.87	386,188	-0.07(-0.20%)
Jan 08, 2007	36.96	37.04	36.77	36.94	425,065	-0.06(-0.16%)
Jan 05, 2007	37.14	37.14	36.88	37.00	410,183	-0.09(-0.25%)
Jan 04, 2007	37.07	37.21	36.89	37.09	575,410	+0.03(+0.09%)
Jan 03, 2007	37.11	37.20	36.88	37.06	740,182	-0.05(-0.12%)
Dec 29, 2006	37.43	37.49	37.05	37.11	541,545	-0.32(-0.86%)
Dec 28, 2006	36.97	37.72	36.93	37.43	646,027	+0.20(+0.53%)
Dec 27, 2006	37.01	37.34	36.88	37.23	508,287	+0.36(+0.98%)
Dec 26, 2006	36.86	36.93	36.75	36.87	351,108	+0.01(+0.02%)
Dec 22, 2006	36.99	37.04	36.68	36.86	237,666	-0.18(-0.48%)
Dec 21, 2006	37.07	37.22	36.94	37.04	482,925	-0.09(-0.23%)
Dec 20, 2006	37.11	37.24	36.97	37.13	206,230	+0.01(+0.04%)
Dec 19, 2006	37.01	37.20	36.76	37.11	361,283	+0.09(+0.25%)
Dec 18, 2006	37.04	37.20	36.95	37.02	305,853	-0.06(-0.16%)
Dec 15, 2006	37.14	37.22	36.90	37.08	372,217	-0.06(-0.16%)
Dec 14, 2006	36.97	37.26	36.97	37.14	366,598	+0.05(+0.12%)
Dec 13, 2006	36.93	37.18	36.86	37.09	374,495	+0.25(+0.68%)
Dec 12, 2006	36.55	36.93	36.49	36.84	591,052	+0.36(+0.97%)
Dec 11, 2006	36.54	36.70	36.43	36.49	455,590	-0.05(-0.13%)
Dec 08, 2006	36.33	36.68	36.33	36.53	635,548	+0.21(+0.58%)
Dec 07, 2006	36.48	36.64	36.32	36.32	551,112	-0.09(-0.25%)
Dec 06, 2006	36.10	36.46	36.10	36.41	936,238	+0.36(+1.00%)
Dec 05, 2006	36.17	36.19	35.86	36.05	462,728	-0.12(-0.33%)
Dec 04, 2006	35.69	36.37	35.66	36.17	501,605	+0.57(+1.61%)
Dec 01, 2006	35.43	35.66	35.29	35.60	224,909	-0.03(-0.07%)
Nov 30, 2006	35.62	35.64	35.37	35.62	392,415	+0.03(+0.09%)
Nov 29, 2006	35.23	35.62	35.23	35.59	247,993	+0.36(+1.03%)
Nov 28, 2006	35.06	35.29	34.87	35.23	365,079	+0.00(+0.00%)
Nov 27, 2006	35.40	35.45	35.17	35.23	477,762	-0.12(-0.34%)
Nov 24, 2006	35.30	35.45	35.20	35.35	122,250	+0.05(+0.13%)
Nov 22, 2006	35.32	35.34	35.22	35.30	155,356	+0.01(+0.04%)
Nov 21, 2006	35.29	35.38	35.20	35.29	233,566	+0.05(+0.15%)
Nov 20, 2006	35.18	35.30	35.14	35.24	432,507	+0.11(+0.30%)
Nov 17, 2006	35.20	35.24	35.01	35.13	407,601	-0.17(-0.48%)
Nov 16, 2006	35.22	35.34	35.04	35.30	223,087	+0.17(+0.49%)
Nov 15, 2006	35.14	35.22	35.07	35.13	171,757	+0.05(+0.13%)
Nov 14, 2006	35.06	35.17	34.79	35.08	242,981	+0.09(+0.24%)
Nov 13, 2006	34.76	35.22	34.76	35.00	274,872	+0.24(+0.68%)
Nov 10, 2006	34.83	34.95	34.39	34.76	510,261	-0.05(-0.15%)
Nov 09, 2006	35.20	35.20	34.79	34.81	257,864	-0.38(-1.09%)
Nov 08, 2006	35.08	35.22	35.04	35.20	499,327	+0.11(+0.32%)
Nov 07, 2006	35.14	35.27	35.04	35.08	375,710	-0.05(-0.15%)
Nov 06, 2006	34.67	35.20	34.67	35.14	349,589	+0.47(+1.35%)
Nov 03, 2006	34.61	34.70	34.24	34.67	267,279	+0.19(+0.55%)
Nov 02, 2006	34.35	34.50	34.03	34.48	235,084	+0.13(+0.38%)
Nov 01, 2006	34.55	34.73	34.33	34.35	363,864	-0.22(-0.65%)
Oct 31, 2006	34.83	35.09	34.51	34.57	409,727	-0.20(-0.59%)
Oct 30, 2006	35.01	35.16	34.68	34.77	347,919	-0.23(-0.66%)
Oct 27, 2006	34.64	35.06	34.47	35.01	398,186	+0.30(+0.87%)
Oct 26, 2006	34.70	34.75	34.48	34.70	416,409	+0.03(+0.08%)
Oct 25, 2006	35.06	35.06	33.92	34.68	736,234	-0.38(-1.07%)
Oct 24, 2006	34.54	35.16	34.50	35.05	540,330	+0.38(+1.08%)
Oct 23, 2006	34.24	34.79	34.21	34.68	420,965	+0.29(+0.84%)
Oct 20, 2006	34.24	34.41	34.16	34.39	309,194	+0.19(+0.56%)
Oct 19, 2006	34.00	34.21	33.98	34.20	242,677	+0.14(+0.41%)
Oct 18, 2006	34.04	34.20	33.78	34.06	263,786	+0.12(+0.35%)
Oct 17, 2006	33.87	34.02	33.83	33.94	227,187	+0.07(+0.19%)
Oct 16, 2006	33.77	34.04	33.73	33.87	180,262	+0.11(+0.31%)
Oct 13, 2006	33.71	33.85	33.58	33.77	172,061	-0.04(-0.12%)
Oct 12, 2006	33.60	33.81	33.48	33.81	191,044	+0.27(+0.81%)
Oct 11, 2006	33.69	33.73	33.33	33.54	218,835	-0.25(-0.74%)
Oct 10, 2006	33.95	33.95	33.52	33.79	424,610	-0.18(-0.52%)
Oct 09, 2006	33.98	34.05	33.62	33.96	366,902	-0.01(-0.04%)
Oct 06, 2006	33.84	34.00	33.58	33.98	424,914	+0.18(+0.53%)
Oct 05, 2006	33.33	33.93	33.19	33.80	670,629	+0.64(+1.93%)
Oct 04, 2006	32.71	33.17	32.71	33.16	341,996	+0.40(+1.21%)
Oct 03, 2006	32.60	32.98	32.55	32.77	410,183	+0.17(+0.53%)