Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.83	37.00	36.74	36.74	278,365	-0.07(-0.18%)
Mar 30, 2006	36.50	36.90	36.50	36.80	237,514	+0.27(+0.74%)
Mar 29, 2006	36.30	36.59	36.12	36.53	184,058	+0.32(+0.87%)
Mar 28, 2006	36.53	36.55	36.10	36.22	387,251	-0.16(-0.45%)
Mar 27, 2006	36.07	36.39	36.00	36.38	273,354	+0.26(+0.73%)
Mar 24, 2006	36.13	36.21	35.90	36.12	224,758	-0.01(-0.04%)
Mar 23, 2006	36.26	36.34	35.81	36.13	335,770	-0.13(-0.36%)
Mar 22, 2006	36.28	36.32	35.82	36.26	257,712	+0.11(+0.29%)
Mar 21, 2006	36.31	36.35	35.85	36.16	513,146	-0.22(-0.60%)
Mar 20, 2006	36.88	36.93	36.35	36.37	367,054	-0.59(-1.59%)
Mar 17, 2006	36.79	37.42	36.58	36.96	526,662	+0.36(+0.99%)
Mar 16, 2006	36.05	36.88	35.72	36.60	479,433	+0.65(+1.81%)
Mar 15, 2006	36.34	36.47	35.83	35.95	649,975	-0.60(-1.64%)
Mar 14, 2006	36.13	36.58	35.93	36.55	285,199	+0.33(+0.91%)
Mar 13, 2006	36.16	36.39	36.10	36.22	142,903	+0.00(+0.00%)
Mar 10, 2006	35.79	36.24	35.79	36.22	201,067	+0.43(+1.20%)
Mar 09, 2006	35.99	36.01	35.74	35.79	166,138	-0.20(-0.55%)
Mar 08, 2006	35.76	36.02	35.54	35.99	321,039	+0.30(+0.85%)
Mar 07, 2006	35.36	35.70	35.30	35.68	317,546	+0.19(+0.54%)
Mar 06, 2006	36.10	36.10	35.33	35.49	416,561	-0.66(-1.82%)
Mar 03, 2006	35.88	36.32	35.62	36.15	289,755	+0.16(+0.44%)
Mar 02, 2006	36.05	36.12	35.76	35.99	292,641	-0.18(-0.51%)
Mar 01, 2006	36.27	36.28	35.81	36.18	396,819	-0.10(-0.27%)
Feb 28, 2006	36.16	36.28	35.89	36.28	376,014	+0.12(+0.33%)
Feb 27, 2006	36.22	36.28	35.98	36.16	193,474	-0.05(-0.15%)
Feb 24, 2006	36.14	36.26	35.94	36.21	180,717	-0.04(-0.11%)
Feb 23, 2006	36.66	36.66	36.18	36.25	295,374	-0.47(-1.29%)
Feb 22, 2006	36.49	36.77	36.45	36.72	415,802	+0.26(+0.72%)
Feb 21, 2006	36.57	36.61	36.41	36.46	624,462	-0.12(-0.32%)
Feb 17, 2006	36.51	36.66	36.36	36.58	551,720	+0.09(+0.25%)
Feb 16, 2006	36.24	36.54	36.07	36.49	364,472	+0.25(+0.69%)
Feb 15, 2006	36.06	36.24	35.74	36.24	238,273	+0.03(+0.09%)
Feb 14, 2006	35.75	36.24	35.67	36.20	274,417	+0.44(+1.23%)
Feb 13, 2006	35.61	35.81	35.10	35.76	575,714	+0.15(+0.43%)
Feb 10, 2006	35.55	35.76	35.54	35.61	204,408	+0.07(+0.20%)
Feb 09, 2006	35.76	35.77	35.49	35.54	320,432	-0.12(-0.33%)
Feb 08, 2006	35.53	35.72	35.43	35.66	894,324	+0.30(+0.84%)
Feb 07, 2006	35.17	35.36	34.74	35.36	968,737	-0.14(-0.39%)
Feb 06, 2006	35.46	35.65	35.37	35.50	274,721	+0.04(+0.11%)
Feb 03, 2006	35.37	35.53	35.27	35.46	392,870	-0.08(-0.22%)
Feb 02, 2006	35.98	35.98	35.49	35.54	420,510	-0.41(-1.15%)
Feb 01, 2006	36.01	36.01	35.62	35.95	443,289	-0.11(-0.29%)
Jan 31, 2006	35.66	36.08	35.60	36.06	428,103	+0.30(+0.85%)
Jan 30, 2006	35.78	36.03	35.67	35.76	516,639	-0.09(-0.26%)
Jan 27, 2006	35.97	36.09	35.74	35.85	323,924	-0.17(-0.48%)
Jan 26, 2006	36.14	36.59	35.82	36.02	550,809	-0.11(-0.31%)
Jan 25, 2006	35.49	36.15	35.36	36.13	635,852	+0.78(+2.22%)
Jan 24, 2006	35.33	35.56	34.99	35.35	421,724	-0.02(-0.06%)
Jan 23, 2006	35.52	35.82	35.26	35.37	533,648	-0.16(-0.44%)
Jan 20, 2006	35.77	35.77	35.47	35.53	595,001	-0.24(-0.68%)
Jan 19, 2006	35.64	35.80	35.44	35.77	278,973	+0.13(+0.35%)
Jan 18, 2006	35.47	35.64	35.40	35.64	394,693	+0.18(+0.52%)
Jan 17, 2006	35.28	35.60	35.20	35.46	408,816	+0.05(+0.13%)
Jan 13, 2006	35.07	35.45	35.04	35.41	691,586	+0.41(+1.17%)
Jan 12, 2006	35.35	35.35	34.70	35.01	981,645	-0.32(-0.89%)
Jan 11, 2006	35.23	35.39	34.85	35.32	675,033	+0.08(+0.22%)
Jan 10, 2006	35.16	35.29	34.92	35.24	720,136	+0.08(+0.22%)
Jan 09, 2006	34.99	35.22	34.71	35.16	545,038	+0.24(+0.68%)
Jan 06, 2006	34.56	34.93	34.41	34.93	460,753	+0.45(+1.32%)
Jan 05, 2006	34.50	34.52	34.31	34.47	416,561	-0.03(-0.10%)
Jan 04, 2006	34.18	34.51	34.01	34.50	707,380	-0.05(-0.15%)
Jan 03, 2006	34.54	34.63	33.95	34.56	741,093	+0.09(+0.27%)
Dec 30, 2005	34.47	34.51	34.27	34.47	270,013	-0.04(-0.11%)
Dec 29, 2005	34.26	34.66	34.26	34.50	298,715	+0.26(+0.75%)
Dec 28, 2005	34.24	34.39	34.21	34.25	303,878	+0.01(+0.02%)
Dec 27, 2005	34.12	34.31	34.07	34.24	357,942	+0.11(+0.33%)
Dec 23, 2005	34.18	34.19	34.02	34.13	262,268	-0.05(-0.13%)
Dec 22, 2005	34.06	34.23	33.75	34.18	560,983	+0.14(+0.41%)
Dec 21, 2005	33.95	34.10	33.84	34.04	549,745	+0.16(+0.47%)
Dec 20, 2005	34.12	34.14	33.81	33.88	388,011	-0.25(-0.73%)
Dec 19, 2005	33.96	34.18	33.76	34.13	649,520	+0.17(+0.50%)
Dec 16, 2005	34.14	34.14	33.61	33.96	501,453	-0.09(-0.25%)
Dec 15, 2005	34.15	34.15	33.71	34.04	466,676	-0.10(-0.29%)
Dec 14, 2005	34.02	34.14	33.78	34.14	278,821	+0.16(+0.48%)
Dec 13, 2005	34.14	34.24	33.78	33.98	496,289	-0.23(-0.67%)
Dec 12, 2005	33.91	34.23	33.91	34.21	609,883	+0.47(+1.41%)
Dec 09, 2005	33.58	33.77	33.33	33.73	355,208	+0.24(+0.73%)
Dec 08, 2005	33.35	33.49	33.12	33.49	368,876	+0.16(+0.49%)
Dec 07, 2005	33.20	33.44	33.03	33.33	367,965	+0.12(+0.36%)
Dec 06, 2005	33.48	33.50	33.17	33.21	240,248	-0.20(-0.59%)
Dec 05, 2005	33.60	33.60	33.15	33.41	430,988	-0.19(-0.57%)
Dec 02, 2005	33.59	33.73	33.44	33.60	375,406	+0.01(+0.02%)
Dec 01, 2005	33.78	33.92	33.56	33.59	446,175	+0.01(+0.02%)
Nov 30, 2005	33.71	33.89	33.47	33.58	429,621	-0.09(-0.25%)
Nov 29, 2005	33.73	34.24	33.60	33.67	521,499	+0.09(+0.25%)
Nov 28, 2005	33.74	33.95	33.53	33.58	254,371	-0.26(-0.76%)
Nov 25, 2005	33.99	34.10	33.67	33.84	151,559	-0.09(-0.27%)
Nov 23, 2005	33.82	34.05	33.81	33.93	461,816	+0.11(+0.33%)
Nov 22, 2005	33.31	33.87	33.21	33.82	689,308	+0.61(+1.84%)
Nov 21, 2005	32.99	33.24	32.79	33.21	363,257	+0.17(+0.52%)
Nov 18, 2005	32.96	33.06	32.69	33.04	289,300	+0.22(+0.66%)
Nov 17, 2005	32.69	32.84	32.47	32.82	289,300	+0.22(+0.69%)
Nov 16, 2005	32.74	32.74	32.50	32.60	375,254	-0.16(-0.50%)
Nov 15, 2005	32.91	32.96	32.46	32.76	309,649	-0.13(-0.40%)
Nov 14, 2005	32.96	33.12	32.74	32.89	345,945	-0.07(-0.22%)
Nov 11, 2005	32.99	33.08	32.81	32.96	201,674	-0.03(-0.08%)
Nov 10, 2005	33.07	33.30	32.96	32.99	382,999	-0.01(-0.04%)
Nov 09, 2005	33.13	33.30	32.92	33.00	217,620	-0.07(-0.20%)
Nov 08, 2005	33.24	33.24	32.89	33.07	237,514	-0.19(-0.57%)
Nov 07, 2005	33.46	33.83	33.18	33.26	414,131	-0.20(-0.59%)
Nov 04, 2005	32.99	33.56	32.91	33.46	565,691	+0.61(+1.84%)
Nov 03, 2005	32.86	33.10	32.78	32.85	310,560	+0.06(+0.18%)
Nov 02, 2005	32.73	32.86	32.64	32.79	561,287	+0.07(+0.20%)
Nov 01, 2005	32.87	32.88	32.61	32.73	492,493	-0.13(-0.40%)
Oct 31, 2005	33.06	33.33	32.77	32.86	341,237	-0.05(-0.16%)
Oct 28, 2005	32.75	32.91	32.69	32.91	315,116	+0.16(+0.50%)
Oct 27, 2005	33.29	33.33	32.75	32.75	363,105	-0.59(-1.78%)
Oct 26, 2005	32.75	33.43	32.75	33.34	662,124	+0.65(+1.97%)
Oct 25, 2005	32.96	32.96	32.50	32.69	595,912	-0.25(-0.76%)
Oct 24, 2005	33.58	34.02	32.87	32.94	615,958	+0.82(+2.56%)
Oct 21, 2005	32.27	32.27	31.81	32.12	660,758	+0.11(+0.33%)
Oct 20, 2005	32.31	32.92	31.95	32.02	487,330	-0.36(-1.12%)
Oct 19, 2005	31.34	32.40	31.34	32.38	469,258	+0.61(+1.91%)
Oct 18, 2005	31.84	32.06	31.74	31.77	281,403	-0.25(-0.78%)
Oct 17, 2005	32.36	32.36	31.80	32.02	368,420	-0.30(-0.92%)
Oct 14, 2005	32.48	32.50	32.14	32.32	339,718	-0.12(-0.37%)
Oct 13, 2005	32.34	32.66	32.29	32.44	915,585	+0.07(+0.20%)
Oct 12, 2005	32.96	32.98	32.33	32.37	423,395	-0.53(-1.60%)
Oct 11, 2005	32.85	33.17	32.79	32.90	406,538	-0.03(-0.08%)
Oct 10, 2005	33.35	33.42	32.84	32.92	258,927	-0.37(-1.11%)
Oct 07, 2005	33.48	33.52	32.92	33.29	589,382	-0.22(-0.67%)
Oct 06, 2005	33.67	34.16	33.42	33.52	1,441,184	+1.38(+4.28%)
Oct 05, 2005	32.56	32.56	32.14	32.14	211,697	-0.49(-1.49%)
Oct 04, 2005	32.80	33.04	32.59	32.63	207,901	-0.17(-0.52%)
Oct 03, 2005	32.90	33.21	32.66	32.80	487,937	-0.05(-0.16%)
Sep 30, 2005	32.96	33.00	32.72	32.85	287,022	-0.09(-0.28%)
Sep 29, 2005	32.69	32.98	32.36	32.94	277,758	+0.18(+0.56%)
Sep 28, 2005	32.78	33.08	32.61	32.76	330,455	-0.01(-0.04%)
Sep 27, 2005	32.77	32.86	32.71	32.77	654,835	-0.03(-0.10%)
Sep 26, 2005	32.60	32.87	32.46	32.81	515,728	+0.17(+0.52%)
Sep 23, 2005	32.63	32.71	32.38	32.63	344,274	+0.07(+0.22%)
Sep 22, 2005	32.73	32.79	32.52	32.56	258,471	-0.23(-0.70%)
Sep 21, 2005	32.99	32.99	32.61	32.79	270,468	-0.20(-0.60%)
Sep 20, 2005	32.99	33.30	32.99	32.99	288,844	+0.00(+0.00%)
Sep 19, 2005	33.04	33.08	32.79	32.99	481,862	-0.05(-0.14%)
Sep 16, 2005	33.15	33.30	32.60	33.04	656,961	-0.10(-0.30%)
Sep 15, 2005	33.06	33.35	32.91	33.13	169,935	+0.16(+0.50%)
Sep 14, 2005	33.04	33.22	32.93	32.97	208,356	-0.13(-0.40%)
Sep 13, 2005	33.25	33.26	32.97	33.10	252,700	-0.33(-0.98%)
Sep 12, 2005	33.45	33.56	33.21	33.43	257,864	-0.02(-0.06%)
Sep 09, 2005	33.65	33.65	33.25	33.45	310,257	+0.13(+0.38%)
Sep 08, 2005	32.99	33.38	32.87	33.33	419,750	+0.14(+0.42%)
Sep 07, 2005	32.66	33.34	32.66	33.19	433,722	+0.53(+1.61%)
Sep 06, 2005	32.34	32.71	32.34	32.66	393,782	+0.32(+1.00%)
Sep 02, 2005	32.58	32.58	32.34	32.34	186,640	-0.17(-0.53%)
Sep 01, 2005	32.25	32.71	32.25	32.51	514,058	+0.18(+0.55%)
Aug 31, 2005	32.30	32.36	32.07	32.33	285,047	+0.07(+0.22%)
Aug 30, 2005	32.53	32.53	32.11	32.26	227,187	-0.34(-1.03%)
Aug 29, 2005	32.44	32.71	32.29	32.60	146,244	+0.00(+0.00%)
Aug 26, 2005	32.70	32.75	32.41	32.60	119,364	-0.14(-0.42%)
Aug 25, 2005	32.76	32.79	32.46	32.73	185,273	-0.06(-0.18%)
Aug 24, 2005	32.63	33.08	32.63	32.79	171,757	+0.13(+0.38%)
Aug 23, 2005	33.14	33.17	32.67	32.67	195,144	-0.41(-1.23%)
Aug 22, 2005	32.88	33.25	32.78	33.08	216,861	+0.33(+1.01%)
Aug 19, 2005	32.81	32.81	32.60	32.75	217,620	+0.14(+0.44%)
Aug 18, 2005	32.46	32.65	32.33	32.60	188,766	+0.13(+0.39%)
Aug 17, 2005	32.06	32.54	32.06	32.48	189,070	+0.35(+1.09%)
Aug 16, 2005	32.82	32.83	32.13	32.13	328,632	-0.69(-2.11%)
Aug 15, 2005	32.38	33.04	32.38	32.82	270,165	+0.41(+1.28%)
Aug 12, 2005	32.42	32.53	32.19	32.40	251,030	-0.02(-0.06%)
Aug 11, 2005	32.30	32.42	32.21	32.42	265,001	+0.13(+0.39%)
Aug 10, 2005	32.40	32.50	32.23	32.30	485,811	-0.08(-0.24%)
Aug 09, 2005	32.23	32.43	32.23	32.38	321,343	+0.18(+0.55%)
Aug 08, 2005	32.17	32.32	32.12	32.20	344,122	+0.09(+0.29%)
Aug 05, 2005	32.33	32.46	32.11	32.11	496,897	-0.28(-0.85%)
Aug 04, 2005	32.41	32.50	32.28	32.38	251,030	-0.06(-0.18%)
Aug 03, 2005	32.41	32.49	32.40	32.44	180,869	+0.03(+0.10%)
Aug 02, 2005	32.46	32.48	32.33	32.41	272,898	-0.02(-0.06%)
Aug 01, 2005	32.60	32.61	32.31	32.43	211,090	-0.16(-0.51%)
Jul 29, 2005	32.91	32.98	32.54	32.60	425,369	-0.32(-0.96%)
Jul 28, 2005	32.76	32.98	32.36	32.91	389,833	+0.28(+0.85%)
Jul 27, 2005	32.60	32.67	32.17	32.63	381,936	+0.04(+0.12%)
Jul 26, 2005	32.36	32.82	32.34	32.60	279,277	+0.01(+0.04%)
Jul 25, 2005	32.86	32.94	32.57	32.58	175,098	-0.34(-1.04%)
Jul 22, 2005	32.60	32.92	32.46	32.92	212,001	+0.42(+1.30%)
Jul 21, 2005	32.90	32.90	32.50	32.50	219,290	-0.40(-1.20%)
Jul 20, 2005	32.96	32.99	32.81	32.90	222,024	+0.02(+0.06%)
Jul 19, 2005	32.58	32.91	32.58	32.88	156,571	+0.31(+0.95%)
Jul 18, 2005	32.66	32.79	32.54	32.57	112,986	-0.22(-0.68%)
Jul 15, 2005	32.92	32.95	32.74	32.79	155,508	-0.13(-0.38%)
Jul 14, 2005	32.86	32.99	32.83	32.92	430,077	+0.13(+0.40%)
Jul 13, 2005	32.90	33.02	32.74	32.79	244,348	-0.11(-0.34%)
Jul 12, 2005	32.59	32.98	32.53	32.90	735,323	+0.29(+0.89%)
Jul 11, 2005	32.50	32.65	32.34	32.61	311,775	+0.01(+0.04%)
Jul 08, 2005	32.04	32.66	32.04	32.60	254,371	+0.59(+1.83%)
Jul 07, 2005	32.17	32.17	31.74	32.01	161,127	-0.26(-0.80%)
Jul 06, 2005	32.48	32.49	32.24	32.27	211,697	-0.22(-0.67%)
Jul 05, 2005	31.90	32.48	31.73	32.48	254,371	+0.59(+1.84%)
Jul 01, 2005	32.13	32.14	31.68	31.90	426,280	-0.41(-1.26%)
Jun 30, 2005	32.36	32.74	32.31	32.31	273,506	+0.04(+0.12%)
Jun 29, 2005	32.27	32.30	32.14	32.27	187,247	-0.07(-0.20%)
Jun 28, 2005	31.87	32.33	31.87	32.33	290,970	+0.54(+1.70%)
Jun 27, 2005	31.94	32.19	31.79	31.79	385,277	-0.18(-0.56%)
Jun 24, 2005	32.20	32.20	31.90	31.97	389,985	-0.18(-0.55%)
Jun 23, 2005	32.26	32.27	32.07	32.15	212,760	-0.11(-0.33%)
Jun 22, 2005	32.34	32.41	32.13	32.25	142,599	-0.10(-0.31%)
Jun 21, 2005	32.25	32.37	31.94	32.35	413,524	+0.16(+0.49%)
Jun 20, 2005	32.07	32.29	31.98	32.19	189,373	-0.03(-0.08%)
Jun 17, 2005	32.58	32.58	32.09	32.22	351,260	+0.06(+0.18%)
Jun 16, 2005	32.23	32.33	32.13	32.16	166,442	-0.10(-0.31%)
Jun 15, 2005	32.27	32.33	32.13	32.26	176,161	-0.06(-0.18%)
Jun 14, 2005	32.46	32.46	32.22	32.32	249,208	-0.21(-0.65%)
Jun 13, 2005	32.36	32.96	32.33	32.53	290,970	+0.12(+0.37%)
Jun 10, 2005	32.22	32.49	32.14	32.41	407,905	+0.16(+0.49%)
Jun 09, 2005	32.17	32.34	32.02	32.25	161,734	+0.04(+0.12%)
Jun 08, 2005	32.83	32.83	32.12	32.21	424,610	-0.65(-1.96%)
Jun 07, 2005	32.70	33.06	32.70	32.86	683,689	+0.53(+1.65%)
Jun 06, 2005	32.23	32.41	32.23	32.33	289,451	+0.05(+0.16%)
Jun 03, 2005	32.56	32.56	32.27	32.27	202,434	-0.20(-0.63%)
Jun 02, 2005	32.54	32.62	32.39	32.48	157,786	-0.07(-0.20%)
Jun 01, 2005	32.60	32.85	32.42	32.54	196,966	-0.12(-0.36%)
May 31, 2005	33.12	33.12	32.63	32.66	197,270	-0.34(-1.02%)
May 27, 2005	33.19	33.23	32.97	33.00	179,502	-0.06(-0.18%)
May 26, 2005	32.58	33.14	32.42	33.06	413,524	+0.45(+1.37%)
May 25, 2005	33.10	33.35	32.48	32.61	276,999	-0.50(-1.51%)
May 24, 2005	31.48	33.23	31.44	33.11	888,249	+1.74(+5.54%)
May 23, 2005	31.34	31.55	31.26	31.37	295,222	+0.09(+0.29%)
May 20, 2005	31.55	31.55	31.24	31.28	165,531	-0.28(-0.88%)
May 19, 2005	31.51	31.73	31.47	31.55	216,405	-0.05(-0.17%)
May 18, 2005	31.57	31.71	31.50	31.61	268,342	+0.09(+0.27%)
May 17, 2005	31.50	31.69	31.33	31.52	291,729	-0.07(-0.23%)
May 16, 2005	31.44	31.73	31.44	31.59	193,322	+0.16(+0.50%)
May 13, 2005	31.48	31.52	31.32	31.44	435,696	-0.05(-0.15%)
May 12, 2005	30.92	31.71	30.90	31.48	584,826	+0.57(+1.83%)
May 11, 2005	31.30	31.30	30.78	30.92	461,209	-0.45(-1.45%)
May 10, 2005	31.36	31.45	31.15	31.37	383,151	+0.00(+0.00%)
May 09, 2005	30.92	31.37	30.92	31.37	182,388	+0.41(+1.32%)
May 06, 2005	31.30	31.43	30.90	30.96	331,669	-0.31(-0.99%)
May 05, 2005	31.51	31.54	31.09	31.27	543,367	-0.34(-1.06%)
May 04, 2005	31.01	31.61	31.01	31.61	286,566	+0.63(+2.02%)
May 03, 2005	30.95	31.12	30.87	30.98	484,444	+0.04(+0.13%)
May 02, 2005	30.95	31.06	30.89	30.94	507,983	-0.01(-0.02%)
Apr 29, 2005	30.95	31.15	30.87	30.95	362,194	+0.22(+0.73%)
Apr 28, 2005	30.94	30.99	30.69	30.73	264,698	-0.28(-0.89%)
Apr 27, 2005	30.99	31.17	30.78	31.00	227,643	+0.01(+0.04%)
Apr 26, 2005	30.42	31.28	30.16	30.99	584,674	+1.12(+3.75%)
Apr 25, 2005	29.63	29.95	29.57	29.87	211,849	+0.25(+0.84%)
Apr 22, 2005	30.03	30.03	29.40	29.62	260,294	-0.41(-1.38%)
Apr 21, 2005	29.73	30.13	29.68	30.03	275,936	+0.33(+1.11%)
Apr 20, 2005	29.66	29.75	29.52	29.70	346,248	+0.04(+0.13%)
Apr 19, 2005	29.72	29.76	29.45	29.66	223,239	-0.03(-0.11%)
Apr 18, 2005	29.53	29.76	29.41	29.70	199,244	+0.19(+0.65%)
Apr 15, 2005	29.70	29.70	29.31	29.51	315,724	-0.32(-1.06%)
Apr 14, 2005	30.30	30.34	29.69	29.82	529,851	-0.49(-1.63%)
Apr 13, 2005	30.52	30.65	30.29	30.32	117,390	-0.29(-0.95%)
Apr 12, 2005	30.51	30.71	30.28	30.61	149,889	+0.06(+0.19%)
Apr 11, 2005	30.52	30.63	30.36	30.55	258,775	+0.01(+0.02%)
Apr 08, 2005	30.77	30.85	30.47	30.54	191,499	-0.22(-0.73%)
Apr 07, 2005	30.61	30.86	30.53	30.76	257,256	+0.14(+0.45%)
Apr 06, 2005	30.84	30.92	30.43	30.63	327,721	-0.24(-0.77%)
Apr 05, 2005	30.88	31.08	30.80	30.86	303,575	+0.04(+0.13%)
Apr 04, 2005	30.78	30.90	30.61	30.82	210,482	+0.14(+0.47%)