Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.13	33.43	33.00	33.29	165,379	+0.16(+0.48%)
Mar 30, 2004	32.99	33.13	32.79	33.13	139,258	+0.11(+0.34%)
Mar 29, 2004	32.66	33.08	32.65	33.02	138,955	+0.46(+1.42%)
Mar 26, 2004	32.66	32.77	32.41	32.56	116,327	-0.05(-0.14%)
Mar 25, 2004	32.46	32.63	32.23	32.61	263,179	+0.14(+0.45%)
Mar 24, 2004	32.66	32.83	32.42	32.46	288,692	-0.26(-0.80%)
Mar 23, 2004	32.62	32.88	32.60	32.73	165,379	+0.13(+0.40%)
Mar 22, 2004	32.83	32.90	32.46	32.60	174,339	-0.32(-0.96%)
Mar 19, 2004	32.96	33.09	32.89	32.91	155,356	-0.09(-0.28%)
Mar 18, 2004	33.32	33.32	32.79	33.00	185,880	-0.28(-0.85%)
Mar 17, 2004	33.06	33.35	33.06	33.29	129,083	+0.30(+0.92%)
Mar 16, 2004	33.00	33.11	32.85	32.98	228,858	+0.05(+0.14%)
Mar 15, 2004	33.40	33.40	32.92	32.94	357,790	-0.55(-1.63%)
Mar 12, 2004	32.99	33.48	32.92	33.48	174,794	+0.49(+1.48%)
Mar 11, 2004	33.34	33.37	32.93	33.00	220,202	-0.34(-1.03%)
Mar 10, 2004	33.76	33.82	33.33	33.34	130,147	-0.49(-1.44%)
Mar 09, 2004	33.83	33.98	33.71	33.83	177,680	-0.07(-0.21%)
Mar 08, 2004	33.69	34.00	33.69	33.90	117,997	+0.21(+0.63%)
Mar 05, 2004	33.82	33.86	33.62	33.69	177,224	-0.13(-0.39%)
Mar 04, 2004	34.02	34.02	33.77	33.82	200,156	-0.19(-0.56%)
Mar 03, 2004	33.48	34.29	33.45	34.01	481,407	+0.59(+1.75%)
Mar 02, 2004	33.55	33.68	33.42	33.42	328,784	-0.09(-0.28%)
Mar 01, 2004	33.12	33.61	33.12	33.52	281,099	+0.40(+1.19%)
Feb 27, 2004	33.12	33.33	33.06	33.12	265,609	+0.07(+0.20%)
Feb 26, 2004	32.96	33.17	32.76	33.06	521,043	+0.07(+0.22%)
Feb 25, 2004	33.15	33.17	32.94	32.98	107,367	-0.19(-0.58%)
Feb 24, 2004	33.30	33.35	33.10	33.17	204,560	-0.09(-0.28%)
Feb 23, 2004	33.88	33.88	33.22	33.27	185,577	-0.55(-1.62%)
Feb 20, 2004	33.88	33.96	33.52	33.81	146,700	+0.06(+0.18%)
Feb 19, 2004	34.34	34.43	33.75	33.75	229,465	-0.65(-1.88%)
Feb 18, 2004	34.11	34.41	33.97	34.40	159,001	+0.24(+0.69%)
Feb 17, 2004	34.01	34.24	34.00	34.16	99,470	+0.18(+0.52%)
Feb 13, 2004	34.52	34.56	33.87	33.98	138,651	-0.53(-1.54%)
Feb 12, 2004	34.83	34.83	34.25	34.52	280,947	-0.32(-0.91%)
Feb 11, 2004	34.34	34.83	34.08	34.83	388,618	+0.42(+1.22%)
Feb 10, 2004	33.79	34.50	33.69	34.41	323,165	+0.67(+1.97%)
Feb 09, 2004	33.55	33.91	33.29	33.75	124,072	+0.25(+0.75%)
Feb 06, 2004	33.29	33.50	33.09	33.50	200,763	+0.25(+0.75%)
Feb 05, 2004	33.14	33.32	33.00	33.25	184,817	+0.08(+0.24%)
Feb 04, 2004	33.27	33.32	33.11	33.17	248,600	-0.10(-0.30%)
Feb 03, 2004	33.38	33.43	33.13	33.27	204,560	-0.18(-0.53%)
Feb 02, 2004	33.25	33.44	32.89	33.44	293,096	+0.25(+0.75%)
Jan 30, 2004	33.73	33.73	33.07	33.19	263,786	-0.54(-1.60%)
Jan 29, 2004	33.32	33.73	33.25	33.73	361,131	+0.47(+1.43%)
Jan 28, 2004	32.96	33.36	32.90	33.26	345,945	+0.37(+1.12%)
Jan 27, 2004	33.15	33.21	32.74	32.89	199,700	-0.22(-0.66%)
Jan 26, 2004	32.92	33.12	32.79	33.11	121,338	+0.18(+0.56%)
Jan 23, 2004	32.95	33.39	32.75	32.92	106,608	-0.07(-0.20%)
Jan 22, 2004	32.81	33.04	32.63	32.99	96,585	+0.24(+0.74%)
Jan 21, 2004	32.85	32.87	32.54	32.75	148,674	-0.03(-0.08%)
Jan 20, 2004	32.76	32.83	32.60	32.77	106,608	-0.05(-0.16%)
Jan 16, 2004	33.15	33.15	32.79	32.83	124,983	-0.24(-0.74%)
Jan 15, 2004	33.12	33.19	32.98	33.07	132,121	-0.13(-0.38%)
Jan 14, 2004	32.66	33.23	32.66	33.19	261,357	+0.54(+1.65%)
Jan 13, 2004	32.79	32.79	32.56	32.65	132,121	-0.18(-0.56%)
Jan 12, 2004	32.90	32.90	32.60	32.84	175,706	-0.13(-0.38%)
Jan 09, 2004	32.92	33.00	32.64	32.96	246,778	-0.01(-0.04%)
Jan 08, 2004	32.97	33.02	32.77	32.98	341,844	-0.06(-0.18%)
Jan 07, 2004	32.58	33.04	32.51	33.04	396,060	+0.41(+1.25%)
Jan 06, 2004	32.76	32.79	32.52	32.63	278,517	-0.13(-0.40%)
Jan 05, 2004	32.31	32.83	32.31	32.76	344,730	+0.51(+1.57%)
Jan 02, 2004	32.09	32.26	32.04	32.25	273,202	+0.11(+0.35%)
Dec 31, 2003	32.06	32.17	31.87	32.14	170,542	+0.09(+0.27%)
Dec 30, 2003	31.86	32.06	31.86	32.06	161,886	+0.04(+0.12%)
Dec 29, 2003	31.84	32.02	31.83	32.02	207,901	+0.18(+0.56%)
Dec 26, 2003	31.87	31.96	31.73	31.84	56,189	+0.02(+0.06%)
Dec 24, 2003	31.87	31.95	31.78	31.82	96,737	+0.01(+0.02%)
Dec 23, 2003	31.74	31.97	31.65	31.81	288,085	+0.24(+0.75%)
Dec 22, 2003	31.56	31.80	31.50	31.57	299,778	+0.08(+0.25%)
Dec 19, 2003	31.57	31.61	31.34	31.50	259,686	+0.04(+0.13%)
Dec 18, 2003	31.51	31.72	31.46	31.46	369,332	-0.05(-0.17%)
Dec 17, 2003	31.52	31.59	31.31	31.51	112,834	-0.07(-0.21%)
Dec 16, 2003	31.55	31.64	31.53	31.57	403,349	+0.05(+0.17%)
Dec 15, 2003	31.57	31.77	31.52	31.52	376,014	+0.04(+0.13%)
Dec 12, 2003	31.55	31.65	31.48	31.48	252,549	-0.05(-0.15%)
Dec 11, 2003	31.50	31.63	31.46	31.53	331,973	-0.01(-0.04%)
Dec 10, 2003	31.40	31.54	31.36	31.54	300,689	+0.13(+0.40%)
Dec 09, 2003	31.55	31.59	31.38	31.42	179,350	-0.16(-0.50%)
Dec 08, 2003	31.69	31.75	31.53	31.57	156,419	-0.03(-0.10%)
Dec 05, 2003	31.93	31.93	31.61	31.61	88,536	-0.34(-1.07%)
Dec 04, 2003	31.82	32.06	31.64	31.95	227,491	+0.18(+0.56%)
Dec 03, 2003	31.48	31.83	31.42	31.77	211,545	+0.30(+0.94%)
Dec 02, 2003	31.61	31.61	31.42	31.48	273,506	-0.24(-0.75%)
Dec 01, 2003	31.61	31.61	31.51	31.71	283,377	+0.18(+0.56%)
Nov 28, 2003	31.59	31.63	31.47	31.53	95,066	-0.01(-0.04%)
Nov 26, 2003	31.67	31.74	31.46	31.55	200,307	-0.06(-0.19%)
Nov 25, 2003	31.51	31.67	31.37	31.61	348,223	+0.00(+0.00%)
Nov 24, 2003	31.72	31.86	31.44	31.61	227,643	-0.11(-0.35%)
Nov 21, 2003	31.80	31.80	31.60	31.72	148,978	+0.01(+0.02%)
Nov 20, 2003	31.86	31.90	31.63	31.71	225,821	-0.19(-0.60%)
Nov 19, 2003	32.10	32.10	31.81	31.90	177,224	-0.20(-0.64%)
Nov 18, 2003	32.31	32.34	32.07	32.11	207,141	-0.22(-0.67%)
Nov 17, 2003	32.27	32.56	32.15	32.33	257,104	-0.24(-0.73%)
Nov 14, 2003	32.69	32.74	32.56	32.56	268,190	-0.10(-0.30%)
Nov 13, 2003	32.69	32.79	32.50	32.66	185,121	-0.01(-0.04%)
Nov 12, 2003	32.71	32.71	32.60	32.67	156,419	-0.03(-0.08%)
Nov 11, 2003	32.87	32.87	32.62	32.70	128,780	-0.22(-0.66%)
Nov 10, 2003	32.79	32.96	32.70	32.92	227,187	+0.05(+0.14%)
Nov 07, 2003	33.06	33.10	32.73	32.87	329,088	-0.24(-0.72%)
Nov 06, 2003	32.81	33.12	32.80	33.11	291,122	+0.20(+0.62%)
Nov 05, 2003	32.43	32.85	32.43	32.90	168,112	+0.32(+0.97%)
Nov 04, 2003	32.43	32.60	32.43	32.59	190,284	-0.01(-0.02%)
Nov 03, 2003	32.06	32.60	32.06	32.60	290,363	+0.65(+2.02%)
Oct 31, 2003	32.12	32.19	32.04	31.95	304,182	-0.15(-0.47%)
Oct 30, 2003	31.87	32.21	31.87	32.10	148,066	+0.30(+0.93%)
Oct 29, 2003	31.61	31.87	31.48	31.80	718,010	+0.11(+0.33%)
Oct 28, 2003	31.70	31.84	31.50	31.70	203,800	+0.03(+0.10%)
Oct 27, 2003	31.54	31.97	31.54	31.67	143,055	+0.18(+0.59%)
Oct 24, 2003	31.71	31.71	31.30	31.48	193,474	-0.29(-0.91%)
Oct 23, 2003	31.54	31.86	31.46	31.77	100,381	+0.19(+0.60%)
Oct 22, 2003	31.71	31.71	31.34	31.58	155,963	-0.18(-0.58%)
Oct 21, 2003	31.85	31.86	31.66	31.77	125,591	-0.09(-0.27%)
Oct 20, 2003	31.88	31.99	31.63	31.85	94,610	-0.02(-0.06%)
Oct 17, 2003	31.94	32.00	31.74	31.87	270,772	+0.02(+0.06%)
Oct 16, 2003	31.80	32.07	31.68	31.85	102,811	+0.05(+0.17%)
Oct 15, 2003	31.71	31.87	31.65	31.80	127,413	+0.14(+0.46%)
Oct 14, 2003	31.67	31.68	31.48	31.65	201,978	-0.05(-0.15%)
Oct 13, 2003	31.76	31.77	31.45	31.70	149,889	-0.04(-0.12%)
Oct 10, 2003	31.72	31.88	31.61	31.74	122,250	+0.07(+0.21%)
Oct 09, 2003	31.79	31.79	31.66	31.67	169,175	-0.01(-0.02%)
Oct 08, 2003	31.39	31.74	31.35	31.68	196,055	+0.14(+0.44%)
Oct 07, 2003	31.28	31.46	31.15	31.54	124,679	+0.22(+0.71%)
Oct 06, 2003	31.04	31.38	31.04	31.32	118,301	+0.20(+0.66%)
Oct 03, 2003	31.15	31.42	31.08	31.11	243,740	+0.09(+0.30%)
Oct 02, 2003	30.90	31.07	30.78	31.02	191,044	+0.05(+0.17%)
Oct 01, 2003	30.41	31.03	30.41	30.97	223,846	+0.57(+1.86%)
Sep 30, 2003	30.62	30.65	30.27	30.40	350,045	-0.33(-1.07%)
Sep 29, 2003	30.33	30.81	30.22	30.73	217,468	+0.41(+1.37%)
Sep 26, 2003	30.69	30.71	30.19	30.32	288,692	-0.44(-1.43%)
Sep 25, 2003	30.52	30.84	30.52	30.76	442,530	+0.15(+0.49%)
Sep 24, 2003	31.35	31.35	30.61	30.61	445,719	-0.70(-2.25%)
Sep 23, 2003	31.26	31.44	31.23	31.31	247,385	+0.05(+0.17%)
Sep 22, 2003	31.51	31.51	31.16	31.26	123,161	-0.33(-1.04%)
Sep 19, 2003	31.61	31.61	31.38	31.59	156,419	-0.01(-0.04%)
Sep 18, 2003	31.50	31.64	31.50	31.60	185,880	+0.18(+0.59%)
Sep 17, 2003	31.44	31.54	31.33	31.42	460,298	-0.27(-0.85%)
Sep 16, 2003	31.41	31.70	31.31	31.69	301,600	+0.36(+1.13%)
Sep 15, 2003	31.40	31.51	31.23	31.33	222,935	-0.10(-0.31%)
Sep 12, 2003	31.42	31.45	31.18	31.43	318,002	-0.08(-0.25%)
Sep 11, 2003	31.54	31.74	31.36	31.51	470,169	+0.17(+0.55%)
Sep 10, 2003	31.08	31.35	30.99	31.34	495,682	+0.31(+1.00%)
Sep 09, 2003	30.95	31.05	30.88	31.03	391,656	-0.05(-0.17%)
Sep 08, 2003	30.94	31.09	30.83	31.08	144,574	+0.14(+0.47%)
Sep 05, 2003	30.85	30.95	30.74	30.94	212,305	-0.01(-0.02%)
Sep 04, 2003	31.26	31.38	30.84	30.94	262,420	-0.27(-0.86%)
Sep 03, 2003	30.99	31.24	30.86	31.21	369,939	+0.16(+0.53%)
Sep 02, 2003	31.29	31.40	30.92	31.05	352,019	-0.18(-0.57%)
Aug 29, 2003	30.92	31.30	30.78	31.23	104,330	+0.31(+1.00%)
Aug 28, 2003	30.82	30.92	30.49	30.92	172,516	+0.12(+0.38%)
Aug 27, 2003	30.92	30.92	30.49	30.80	155,963	-0.15(-0.49%)
Aug 26, 2003	31.11	31.14	30.78	30.95	268,950	-0.23(-0.74%)
Aug 25, 2003	31.28	31.35	31.09	31.18	170,239	-0.20(-0.65%)
Aug 22, 2003	31.62	31.79	31.28	31.38	210,179	-0.29(-0.91%)
Aug 21, 2003	31.45	31.80	31.33	31.67	181,780	+0.22(+0.71%)
Aug 20, 2003	31.38	31.61	31.31	31.45	165,531	-0.02(-0.06%)
Aug 19, 2003	31.28	31.48	31.15	31.47	257,408	+0.08(+0.25%)
Aug 18, 2003	30.88	31.39	30.87	31.39	254,067	+0.61(+1.97%)
Aug 15, 2003	30.94	30.94	30.62	30.78	65,149	-0.15(-0.49%)
Aug 14, 2003	30.66	30.99	30.50	30.94	200,915	+0.28(+0.90%)
Aug 13, 2003	30.45	30.66	30.40	30.66	253,612	+0.14(+0.45%)
Aug 12, 2003	30.36	30.52	30.28	30.52	205,319	+0.11(+0.35%)
Aug 11, 2003	30.26	30.56	30.17	30.42	169,175	+0.11(+0.35%)
Aug 08, 2003	30.29	30.35	30.19	30.31	234,477	+0.05(+0.17%)
Aug 07, 2003	30.29	30.35	30.09	30.26	316,939	-0.10(-0.33%)
Aug 06, 2003	30.16	30.59	30.05	30.36	284,744	+0.12(+0.39%)
Aug 05, 2003	29.96	30.34	29.73	30.24	449,971	+0.43(+1.44%)
Aug 04, 2003	29.93	29.93	29.25	29.81	219,139	-0.02(-0.07%)
Aug 01, 2003	30.00	30.06	29.64	29.83	237,666	-0.12(-0.40%)
Jul 31, 2003	30.01	30.36	29.86	29.95	252,549	-0.07(-0.24%)
Jul 30, 2003	30.32	30.32	29.96	30.02	227,491	-0.17(-0.57%)
Jul 29, 2003	30.32	30.40	29.99	30.19	320,432	-0.18(-0.61%)
Jul 28, 2003	30.55	30.55	30.17	30.38	268,798	-0.18(-0.58%)
Jul 25, 2003	30.52	30.59	30.26	30.55	216,101	+0.13(+0.43%)
Jul 24, 2003	30.56	30.69	30.29	30.42	285,655	-0.01(-0.02%)
Jul 23, 2003	30.82	30.82	30.20	30.43	324,228	-0.34(-1.09%)
Jul 22, 2003	30.65	30.82	30.36	30.76	331,062	+0.20(+0.65%)
Jul 21, 2003	30.65	30.66	30.42	30.57	285,351	-0.01(-0.04%)
Jul 18, 2003	30.42	30.69	30.42	30.58	286,110	+0.16(+0.52%)
Jul 17, 2003	30.41	30.45	30.20	30.42	401,071	-0.07(-0.22%)
Jul 16, 2003	30.44	30.58	30.28	30.49	276,391	+0.09(+0.30%)
Jul 15, 2003	30.45	30.65	30.31	30.40	367,509	+0.10(+0.33%)
Jul 14, 2003	30.45	30.61	30.27	30.30	296,741	+0.01(+0.02%)
Jul 11, 2003	30.29	30.47	30.13	30.29	229,465	+0.01(+0.04%)
Jul 10, 2003	30.50	30.50	29.97	30.28	396,060	-0.23(-0.76%)
Jul 09, 2003	30.52	30.79	30.29	30.51	549,290	-0.44(-1.43%)
Jul 08, 2003	30.00	30.95	29.93	30.95	533,648	+0.88(+2.93%)
Jul 07, 2003	29.66	30.20	29.64	30.07	282,466	+0.43(+1.47%)
Jul 03, 2003	29.80	29.93	29.61	29.63	333,947	-0.23(-0.77%)
Jul 02, 2003	29.49	29.87	29.30	29.86	514,817	+0.38(+1.27%)
Jul 01, 2003	28.84	29.51	28.74	29.49	799,105	+0.51(+1.77%)
Jun 30, 2003	28.45	28.97	28.39	28.97	775,870	+0.53(+1.85%)
Jun 27, 2003	28.12	28.49	27.97	28.45	480,344	+0.41(+1.48%)
Jun 26, 2003	28.35	28.59	27.99	28.03	484,444	-0.27(-0.95%)
Jun 25, 2003	27.79	28.62	27.79	28.30	644,508	+0.65(+2.33%)
Jun 24, 2003	27.43	27.79	27.43	27.66	257,560	+0.13(+0.45%)
Jun 23, 2003	27.85	27.88	27.39	27.53	161,279	-0.25(-0.90%)
Jun 20, 2003	28.02	28.19	27.71	27.78	258,927	-0.14(-0.50%)
Jun 19, 2003	28.31	28.31	27.85	27.92	238,121	-0.26(-0.93%)
Jun 18, 2003	28.55	28.55	28.01	28.18	314,053	-0.44(-1.54%)
Jun 17, 2003	28.89	28.94	28.51	28.62	243,892	-0.34(-1.16%)
Jun 16, 2003	28.25	29.01	28.18	28.96	365,991	+0.82(+2.90%)
Jun 13, 2003	28.50	28.54	28.06	28.14	198,485	-0.33(-1.16%)
Jun 12, 2003	28.71	28.76	28.37	28.47	223,543	-0.15(-0.53%)
Jun 11, 2003	28.61	28.69	28.36	28.62	265,305	+0.08(+0.28%)
Jun 10, 2003	28.87	28.89	28.41	28.55	407,146	-0.27(-0.94%)
Jun 09, 2003	28.89	29.10	28.71	28.82	222,024	-0.09(-0.32%)
Jun 06, 2003	29.43	29.70	28.84	28.91	310,105	-0.45(-1.53%)
Jun 05, 2003	29.50	29.52	29.23	29.36	292,337	-0.16(-0.56%)
Jun 04, 2003	29.37	29.55	29.17	29.52	300,537	+0.18(+0.61%)
Jun 03, 2003	29.45	29.49	29.21	29.34	394,389	-0.07(-0.25%)
Jun 02, 2003	29.11	29.81	29.04	29.41	615,199	+0.46(+1.59%)
May 30, 2003	28.84	29.01	28.64	28.95	512,691	+0.09(+0.30%)
May 29, 2003	29.22	29.30	28.64	28.87	478,218	-0.32(-1.11%)
May 28, 2003	29.37	29.50	29.08	29.19	248,296	-0.26(-0.89%)
May 27, 2003	29.04	29.47	28.91	29.45	288,236	+0.41(+1.43%)
May 23, 2003	29.04	29.11	28.86	29.04	143,207	-0.02(-0.07%)
May 22, 2003	28.92	29.19	28.84	29.06	262,420	+0.14(+0.48%)
May 21, 2003	28.78	28.94	28.66	28.92	218,227	+0.12(+0.41%)
May 20, 2003	28.98	29.10	28.60	28.80	267,279	-0.18(-0.61%)
May 19, 2003	29.57	29.60	28.98	28.98	201,067	-0.65(-2.20%)
May 16, 2003	29.63	29.83	29.26	29.63	295,526	+0.00(+0.00%)
May 15, 2003	29.36	29.66	29.27	29.63	301,904	+0.33(+1.12%)
May 14, 2003	29.37	29.48	29.14	29.30	181,628	-0.11(-0.38%)
May 13, 2003	29.47	29.53	29.21	29.41	246,474	-0.01(-0.02%)
May 12, 2003	29.43	29.66	29.33	29.42	417,472	-0.01(-0.04%)
May 09, 2003	29.14	29.60	29.14	29.43	284,136	+0.34(+1.15%)
May 08, 2003	29.24	29.30	29.10	29.10	291,426	-0.27(-0.92%)
May 07, 2003	28.93	29.53	28.78	29.37	429,014	+0.43(+1.48%)
May 06, 2003	28.61	29.20	28.60	28.94	279,580	+0.33(+1.15%)
May 05, 2003	28.98	29.03	28.31	28.61	413,676	-0.37(-1.27%)
May 02, 2003	28.75	29.21	28.74	28.98	375,558	+0.13(+0.46%)
May 01, 2003	28.46	29.10	28.31	28.85	531,522	+0.39(+1.37%)
Apr 30, 2003	28.05	28.60	27.79	28.46	688,397	+0.41(+1.46%)
Apr 29, 2003	27.46	28.09	27.14	28.05	755,976	+0.72(+2.65%)
Apr 28, 2003	26.77	27.46	26.77	27.33	263,331	+0.59(+2.19%)
Apr 25, 2003	26.83	26.89	26.67	26.74	225,061	-0.20(-0.76%)
Apr 24, 2003	27.03	27.06	26.69	26.95	131,969	-0.23(-0.85%)
Apr 23, 2003	27.10	27.22	26.96	27.18	151,559	+0.07(+0.27%)
Apr 22, 2003	26.52	27.10	26.35	27.10	166,746	+0.58(+2.18%)
Apr 21, 2003	26.60	26.68	26.38	26.52	152,774	-0.11(-0.42%)
Apr 17, 2003	26.22	26.64	26.22	26.64	189,677	+0.45(+1.74%)
Apr 16, 2003	26.70	26.75	26.13	26.18	241,462	-0.49(-1.83%)
Apr 15, 2003	26.54	26.82	26.45	26.67	380,721	+0.07(+0.25%)
Apr 14, 2003	25.91	26.60	25.91	26.60	144,270	+0.70(+2.72%)
Apr 11, 2003	25.94	26.30	25.78	25.90	149,737	+0.05(+0.20%)
Apr 10, 2003	25.55	25.90	25.41	25.85	181,780	+0.35(+1.37%)
Apr 09, 2003	25.94	26.23	25.48	25.50	297,500	-0.43(-1.68%)
Apr 08, 2003	26.03	26.24	25.93	25.93	212,153	-0.16(-0.61%)
Apr 07, 2003	26.11	26.60	26.08	26.09	457,261	+0.27(+1.05%)
Apr 04, 2003	25.81	25.96	25.58	25.82	254,826	+0.06(+0.23%)
Apr 03, 2003	25.98	26.01	25.67	25.76	233,262	-0.16(-0.61%)
Apr 02, 2003	25.52	26.03	25.51	25.92	232,806	+0.59(+2.34%)