Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2006	32.52	32.83	32.38	32.60	437,974	+0.11(+0.34%)
Sep 29, 2006	32.65	32.76	32.45	32.48	343,819	-0.12(-0.36%)
Sep 28, 2006	32.61	32.72	32.34	32.60	369,028	+0.13(+0.39%)
Sep 27, 2006	32.56	32.93	32.46	32.48	384,670	-0.09(-0.26%)
Sep 26, 2006	32.53	32.63	32.36	32.56	406,386	+0.00(+0.00%)
Sep 25, 2006	32.36	32.63	32.36	32.56	554,301	+0.30(+0.92%)
Sep 22, 2006	32.75	32.77	32.17	32.27	362,194	-0.44(-1.35%)
Sep 21, 2006	32.63	32.85	32.48	32.71	483,077	+0.17(+0.53%)
Sep 20, 2006	32.31	32.71	32.31	32.54	179,198	+0.25(+0.77%)
Sep 19, 2006	32.65	32.69	32.25	32.29	428,710	-0.39(-1.19%)
Sep 18, 2006	32.71	32.79	32.40	32.67	504,946	+0.00(+0.00%)
Sep 15, 2006	32.79	32.97	32.60	32.67	805,787	+0.01(+0.04%)
Sep 14, 2006	32.60	33.17	32.52	32.66	761,595	-0.41(-1.25%)
Sep 13, 2006	32.71	33.08	32.63	33.08	545,949	+0.38(+1.17%)
Sep 12, 2006	33.06	33.11	32.61	32.69	537,141	-0.37(-1.12%)
Sep 11, 2006	32.71	33.31	32.46	33.06	894,172	+0.38(+1.17%)
Sep 08, 2006	31.74	32.96	31.48	32.68	1,281,120	+1.68(+5.42%)
Sep 07, 2006	30.92	31.15	30.86	31.00	343,059	+0.03(+0.11%)
Sep 06, 2006	31.28	31.28	30.93	30.97	272,291	-0.41(-1.30%)
Sep 05, 2006	31.59	31.62	31.33	31.38	205,471	-0.20(-0.65%)
Sep 01, 2006	31.17	31.95	31.14	31.58	501,453	+0.41(+1.31%)
Aug 31, 2006	31.26	31.51	31.05	31.17	317,546	+0.02(+0.06%)
Aug 30, 2006	30.94	31.23	30.89	31.15	294,767	+0.21(+0.68%)
Aug 29, 2006	30.75	31.01	30.65	30.94	228,554	+0.09(+0.28%)
Aug 28, 2006	30.49	31.01	30.49	30.86	489,152	+0.44(+1.45%)
Aug 25, 2006	30.70	30.74	30.41	30.42	307,068	-0.28(-0.92%)
Aug 24, 2006	30.74	30.93	30.65	30.70	214,583	-0.01(-0.04%)
Aug 23, 2006	30.96	31.28	30.63	30.71	326,658	-0.24(-0.79%)
Aug 22, 2006	31.08	31.15	30.82	30.96	215,798	-0.12(-0.38%)
Aug 21, 2006	31.11	31.15	30.89	31.07	145,940	+0.03(+0.09%)
Aug 18, 2006	31.24	31.24	31.01	31.05	224,454	-0.04(-0.13%)
Aug 17, 2006	31.21	31.44	31.05	31.09	452,401	-0.18(-0.59%)
Aug 16, 2006	31.21	31.41	31.09	31.27	193,018	+0.13(+0.40%)
Aug 15, 2006	31.14	31.27	31.01	31.15	195,752	+0.13(+0.40%)
Aug 14, 2006	30.95	31.30	30.93	31.02	223,239	+0.26(+0.86%)
Aug 11, 2006	30.89	31.02	30.65	30.76	166,138	-0.08(-0.26%)
Aug 10, 2006	30.45	30.86	30.42	30.84	297,652	+0.43(+1.41%)
Aug 09, 2006	30.48	30.77	30.37	30.41	292,337	-0.02(-0.06%)
Aug 08, 2006	30.95	31.21	30.40	30.43	376,621	-0.49(-1.58%)
Aug 07, 2006	31.30	31.30	30.82	30.92	353,842	-0.41(-1.32%)
Aug 04, 2006	31.34	31.79	31.17	31.33	183,906	+0.07(+0.23%)
Aug 03, 2006	31.25	31.40	31.01	31.26	178,743	-0.01(-0.02%)
Aug 02, 2006	31.04	31.38	31.00	31.26	279,732	+0.24(+0.76%)
Aug 01, 2006	31.10	31.14	30.91	31.03	288,692	-0.07(-0.23%)
Jul 31, 2006	30.98	31.17	30.84	31.10	390,289	+0.10(+0.32%)
Jul 28, 2006	30.48	31.05	30.48	31.00	271,987	+0.53(+1.75%)
Jul 27, 2006	30.95	31.11	30.46	30.47	545,645	-0.48(-1.55%)
Jul 26, 2006	31.79	31.79	29.66	30.95	1,168,589	-0.84(-2.63%)
Jul 25, 2006	31.54	31.82	31.49	31.79	570,854	+0.18(+0.58%)
Jul 24, 2006	31.72	31.95	31.46	31.60	434,329	-0.11(-0.35%)
Jul 21, 2006	32.11	32.11	31.69	31.71	298,259	-0.31(-0.97%)
Jul 20, 2006	32.21	32.25	32.00	32.02	178,287	-0.24(-0.73%)
Jul 19, 2006	31.94	32.44	31.94	32.26	253,612	+0.45(+1.41%)
Jul 18, 2006	31.54	31.84	31.54	31.81	254,523	+0.25(+0.79%)
Jul 17, 2006	31.69	31.77	31.55	31.56	166,746	-0.16(-0.50%)
Jul 14, 2006	31.74	31.75	31.44	31.72	359,612	-0.13(-0.39%)
Jul 13, 2006	32.27	32.31	31.82	31.84	420,358	-0.43(-1.35%)
Jul 12, 2006	32.26	32.49	32.08	32.28	473,358	-0.05(-0.14%)
Jul 11, 2006	32.10	32.36	31.90	32.33	351,564	+0.26(+0.80%)
Jul 10, 2006	32.07	32.17	32.01	32.07	323,773	+0.00(+0.00%)
Jul 07, 2006	32.11	32.25	31.97	32.07	201,674	-0.07(-0.20%)
Jul 06, 2006	32.25	32.44	32.00	32.13	236,147	-0.12(-0.37%)
Jul 05, 2006	32.46	32.58	32.14	32.25	449,667	-0.36(-1.11%)
Jul 03, 2006	32.69	32.72	32.33	32.61	141,840	-0.01(-0.02%)
Jun 30, 2006	32.19	32.62	31.91	32.62	874,126	+0.55(+1.72%)
Jun 29, 2006	31.71	32.08	31.67	32.07	327,114	+0.36(+1.14%)
Jun 28, 2006	31.57	31.79	31.49	31.71	240,096	+0.14(+0.46%)
Jun 27, 2006	31.78	32.08	31.55	31.56	394,541	-0.28(-0.89%)
Jun 26, 2006	31.87	32.02	31.65	31.84	277,150	+0.10(+0.31%)
Jun 23, 2006	31.87	31.88	31.61	31.75	424,154	-0.22(-0.68%)
Jun 22, 2006	32.14	32.16	31.87	31.96	390,441	-0.13(-0.41%)
Jun 21, 2006	31.91	32.34	31.91	32.09	448,301	+0.30(+0.93%)
Jun 20, 2006	32.13	32.30	31.77	31.80	415,346	-0.25(-0.78%)
Jun 19, 2006	32.13	32.34	31.94	32.05	346,096	-0.11(-0.35%)
Jun 16, 2006	32.43	32.64	32.15	32.16	309,801	-0.36(-1.09%)
Jun 15, 2006	31.92	32.58	31.84	32.52	257,104	+0.64(+2.00%)
Jun 14, 2006	31.97	32.04	31.71	31.88	560,831	-0.03(-0.08%)
Jun 13, 2006	32.38	32.56	31.88	31.90	817,936	-0.72(-2.22%)
Jun 12, 2006	32.99	33.00	32.62	32.63	311,472	-0.30(-0.90%)
Jun 09, 2006	32.97	33.15	32.83	32.92	270,013	-0.05(-0.14%)
Jun 08, 2006	32.99	33.15	32.73	32.97	585,433	-0.12(-0.36%)
Jun 07, 2006	33.15	33.39	33.06	33.09	394,845	+0.09(+0.28%)
Jun 06, 2006	33.25	33.30	32.87	33.00	564,780	-0.15(-0.46%)
Jun 05, 2006	33.62	33.62	33.12	33.15	505,401	-0.41(-1.24%)
Jun 02, 2006	33.56	33.61	33.39	33.56	402,742	+0.11(+0.31%)
Jun 01, 2006	32.95	33.52	32.95	33.46	443,289	+0.50(+1.52%)
May 31, 2006	32.92	32.98	32.67	32.96	704,950	+0.06(+0.18%)
May 30, 2006	32.92	33.13	32.84	32.90	497,201	+0.05(+0.14%)
May 26, 2006	32.91	32.92	32.79	32.85	330,910	+0.06(+0.18%)
May 25, 2006	32.98	33.02	32.73	32.79	763,569	-0.11(-0.32%)
May 24, 2006	32.63	32.98	32.53	32.90	772,681	+0.27(+0.83%)
May 23, 2006	32.20	32.85	32.18	32.63	1,053,780	+0.53(+1.64%)
May 22, 2006	31.46	32.19	31.22	32.10	1,215,060	+0.54(+1.71%)
May 19, 2006	31.44	31.69	31.41	31.56	620,666	+0.18(+0.59%)
May 18, 2006	31.48	31.61	31.36	31.38	445,415	-0.03(-0.10%)
May 17, 2006	31.60	31.71	31.37	31.41	1,000,780	-0.32(-1.00%)
May 16, 2006	31.79	31.79	31.61	31.73	1,059,096	-0.12(-0.37%)
May 15, 2006	31.90	32.13	31.81	31.84	591,812	-0.01(-0.04%)
May 12, 2006	31.87	32.16	31.77	31.86	685,815	-0.09(-0.29%)
May 11, 2006	32.10	32.36	31.95	31.95	794,549	-0.43(-1.32%)
May 10, 2006	32.45	32.51	32.30	32.38	505,705	+0.01(+0.02%)
May 09, 2006	32.44	32.63	32.33	32.37	286,566	-0.14(-0.43%)
May 08, 2006	31.90	32.55	31.87	32.51	637,219	+0.61(+1.90%)
May 05, 2006	31.92	32.00	31.79	31.90	372,369	+0.00(+0.00%)
May 04, 2006	31.90	32.20	31.82	31.90	481,711	-0.16(-0.49%)
May 03, 2006	32.13	32.25	31.97	32.06	608,820	-0.14(-0.45%)
May 02, 2006	32.34	32.43	32.04	32.21	550,960	-0.13(-0.39%)
May 01, 2006	32.89	33.00	32.27	32.33	684,752	-0.33(-1.01%)
Apr 28, 2006	32.23	32.67	32.11	32.66	424,154	+0.54(+1.68%)
Apr 27, 2006	31.92	32.20	31.75	32.12	452,249	+0.20(+0.64%)
Apr 26, 2006	30.95	32.06	30.62	31.92	1,534,125	-1.14(-3.45%)
Apr 25, 2006	33.15	33.68	33.05	33.06	762,354	+0.01(+0.02%)
Apr 24, 2006	33.39	33.49	33.00	33.05	783,919	-0.40(-1.20%)
Apr 21, 2006	33.80	33.83	33.26	33.45	768,125	-0.21(-0.63%)
Apr 20, 2006	33.58	33.81	33.48	33.66	663,188	+0.08(+0.24%)
Apr 19, 2006	33.44	33.88	33.37	33.58	1,285,220	+0.14(+0.41%)
Apr 18, 2006	36.59	35.39	32.97	33.44	3,004,771	-3.14(-8.59%)
Apr 17, 2006	36.80	36.83	36.49	36.59	178,439	-0.22(-0.59%)
Apr 13, 2006	36.59	36.82	36.30	36.80	185,729	+0.22(+0.59%)
Apr 12, 2006	36.62	36.86	36.47	36.59	117,390	+0.05(+0.13%)
Apr 11, 2006	36.92	36.93	36.43	36.54	212,608	-0.33(-0.89%)
Apr 10, 2006	36.67	37.02	36.35	36.87	254,523	+0.19(+0.52%)
Apr 07, 2006	37.20	37.42	36.59	36.68	240,399	-0.51(-1.38%)
Apr 06, 2006	36.88	37.27	36.58	37.19	306,916	+0.32(+0.86%)
Apr 05, 2006	37.07	37.10	36.68	36.88	382,392	-0.24(-0.66%)
Apr 04, 2006	36.51	37.15	36.39	37.12	413,524	+0.32(+0.86%)
Apr 03, 2006	36.78	37.06	36.71	36.80	355,056	+0.07(+0.18%)
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%)