Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	50.32	50.77	50.12	50.56	108,900	+0.24(+0.48%)
Mar 30, 2004	50.10	50.32	49.80	50.32	91,700	+0.17(+0.34%)
Mar 29, 2004	49.60	50.23	49.59	50.15	91,500	+0.70(+1.42%)
Mar 26, 2004	49.60	49.77	49.22	49.45	76,600	-0.07(-0.14%)
Mar 25, 2004	49.30	49.56	48.94	49.52	173,300	+0.22(+0.45%)
Mar 24, 2004	49.60	49.85	49.24	49.30	190,100	-0.40(-0.80%)
Mar 23, 2004	49.54	49.94	49.51	49.70	108,900	+0.20(+0.40%)
Mar 22, 2004	49.85	49.96	49.29	49.50	114,800	-0.48(-0.96%)
Mar 19, 2004	50.05	50.25	49.95	49.98	102,300	-0.14(-0.28%)
Mar 18, 2004	50.60	50.60	49.80	50.12	122,400	-0.43(-0.85%)
Mar 17, 2004	50.20	50.65	50.20	50.55	85,000	+0.46(+0.92%)
Mar 16, 2004	50.12	50.28	49.88	50.09	150,700	+0.07(+0.14%)
Mar 15, 2004	50.72	50.72	50.00	50.02	235,600	-0.83(-1.63%)
Mar 12, 2004	50.10	50.85	50.00	50.85	115,100	+0.74(+1.48%)
Mar 11, 2004	50.63	50.67	50.01	50.11	145,000	-0.52(-1.03%)
Mar 10, 2004	51.27	51.36	50.62	50.63	85,700	-0.74(-1.44%)
Mar 09, 2004	51.38	51.60	51.20	51.37	117,000	-0.11(-0.21%)
Mar 08, 2004	51.17	51.64	51.17	51.48	77,700	+0.32(+0.63%)
Mar 05, 2004	51.36	51.42	51.06	51.16	116,700	-0.20(-0.39%)
Mar 04, 2004	51.66	51.67	51.29	51.36	131,800	-0.29(-0.56%)
Mar 03, 2004	50.85	52.07	50.80	51.65	317,000	+0.89(+1.75%)
Mar 02, 2004	50.95	51.15	50.76	50.76	216,500	-0.14(-0.28%)
Mar 01, 2004	50.30	51.04	50.30	50.90	185,100	+0.60(+1.19%)
Feb 27, 2004	50.30	50.62	50.20	50.30	174,900	+0.10(+0.20%)
Feb 26, 2004	50.05	50.38	49.75	50.20	343,100	+0.11(+0.22%)
Feb 25, 2004	50.35	50.38	50.02	50.09	70,700	-0.29(-0.58%)
Feb 24, 2004	50.57	50.65	50.27	50.38	134,700	-0.14(-0.28%)
Feb 23, 2004	51.45	51.45	50.45	50.52	122,200	-0.83(-1.62%)
Feb 20, 2004	51.45	51.57	50.91	51.35	96,600	+0.09(+0.18%)
Feb 19, 2004	52.15	52.29	51.25	51.26	151,100	-0.98(-1.88%)
Feb 18, 2004	51.80	52.25	51.59	52.24	104,700	+0.36(+0.69%)
Feb 17, 2004	51.65	52.00	51.64	51.88	65,500	+0.27(+0.52%)
Feb 13, 2004	52.42	52.48	51.43	51.61	91,300	-0.81(-1.55%)
Feb 12, 2004	52.90	52.90	52.01	52.42	185,000	-0.48(-0.91%)
Feb 11, 2004	52.15	52.90	51.75	52.90	255,900	+0.64(+1.22%)
Feb 10, 2004	51.32	52.40	51.16	52.26	212,800	+1.01(+1.97%)
Feb 09, 2004	50.95	51.49	50.56	51.25	81,700	+0.38(+0.75%)
Feb 06, 2004	50.55	50.88	50.25	50.87	132,200	+0.38(+0.75%)
Feb 05, 2004	50.33	50.60	50.12	50.49	121,700	+0.12(+0.24%)
Feb 04, 2004	50.53	50.60	50.28	50.37	163,700	-0.15(-0.30%)
Feb 03, 2004	50.69	50.77	50.31	50.52	134,700	-0.27(-0.53%)
Feb 02, 2004	50.50	50.79	49.95	50.79	193,000	+0.38(+0.75%)
Jan 30, 2004	51.23	51.23	50.22	50.41	173,700	-0.82(-1.60%)
Jan 29, 2004	50.60	51.23	50.49	51.23	237,800	+0.72(+1.43%)
Jan 28, 2004	50.05	50.66	49.97	50.51	227,800	+0.56(+1.12%)
Jan 27, 2004	50.35	50.43	49.72	49.95	131,500	-0.33(-0.66%)
Jan 26, 2004	50.00	50.30	49.79	50.28	79,900	+0.28(+0.56%)
Jan 23, 2004	50.04	50.70	49.74	50.00	70,200	-0.10(-0.20%)
Jan 22, 2004	49.83	50.17	49.55	50.10	63,600	+0.37(+0.74%)
Jan 21, 2004	49.88	49.92	49.41	49.73	97,900	-0.04(-0.08%)
Jan 20, 2004	49.75	49.86	49.50	49.77	70,200	-0.08(-0.16%)
Jan 16, 2004	50.35	50.35	49.79	49.85	82,300	-0.37(-0.74%)
Jan 15, 2004	50.30	50.40	50.08	50.22	87,000	-0.19(-0.38%)
Jan 14, 2004	49.60	50.46	49.60	50.41	172,100	+0.82(+1.65%)
Jan 13, 2004	49.80	49.80	49.45	49.59	87,000	-0.28(-0.56%)
Jan 12, 2004	49.96	49.96	49.50	49.87	115,700	-0.19(-0.38%)
Jan 09, 2004	50.00	50.11	49.57	50.06	162,500	-0.02(-0.04%)
Jan 08, 2004	50.07	50.14	49.77	50.08	225,100	-0.09(-0.18%)
Jan 07, 2004	49.48	50.17	49.37	50.17	260,800	+0.62(+1.25%)
Jan 06, 2004	49.75	49.80	49.38	49.55	183,400	-0.20(-0.40%)
Jan 05, 2004	49.06	49.86	49.06	49.75	227,000	+0.77(+1.57%)
Jan 02, 2004	48.74	48.99	48.66	48.98	179,900	+0.17(+0.35%)
Dec 31, 2003	48.68	48.85	48.40	48.81	112,300	+0.13(+0.27%)
Dec 30, 2003	48.38	48.68	48.38	48.68	106,600	+0.06(+0.12%)
Dec 29, 2003	48.35	48.62	48.34	48.62	136,900	+0.27(+0.56%)
Dec 26, 2003	48.40	48.53	48.19	48.35	37,000	+0.03(+0.06%)
Dec 24, 2003	48.40	48.52	48.26	48.32	63,700	+0.01(+0.02%)
Dec 23, 2003	48.20	48.55	48.07	48.31	189,700	+0.36(+0.75%)
Dec 22, 2003	47.93	48.29	47.83	47.95	197,400	+0.12(+0.25%)
Dec 19, 2003	47.95	48.00	47.60	47.83	171,000	+0.06(+0.13%)
Dec 18, 2003	47.85	48.17	47.77	47.77	243,200	-0.08(-0.17%)
Dec 17, 2003	47.87	47.97	47.55	47.85	74,300	-0.10(-0.21%)
Dec 16, 2003	47.91	48.05	47.88	47.95	265,600	+0.08(+0.17%)
Dec 15, 2003	47.95	48.25	47.87	47.87	247,600	+0.06(+0.13%)
Dec 12, 2003	47.91	48.07	47.80	47.81	166,300	-0.07(-0.15%)
Dec 11, 2003	47.84	48.03	47.77	47.88	218,600	-0.02(-0.04%)
Dec 10, 2003	47.68	47.90	47.62	47.90	198,000	+0.19(+0.40%)
Dec 09, 2003	47.91	47.97	47.65	47.71	118,100	-0.24(-0.50%)
Dec 08, 2003	48.12	48.21	47.89	47.95	103,000	-0.05(-0.10%)
Dec 05, 2003	48.49	48.49	48.00	48.00	58,300	-0.52(-1.07%)
Dec 04, 2003	48.32	48.68	48.05	48.52	149,800	+0.27(+0.56%)
Dec 03, 2003	47.81	48.34	47.72	48.25	139,300	+0.45(+0.94%)
Dec 02, 2003	48.01	48.01	47.72	47.80	180,100	-0.36(-0.75%)
Dec 01, 2003	48.00	48.00	47.85	48.16	186,600	+0.27(+0.56%)
Nov 28, 2003	47.97	48.03	47.79	47.89	62,600	-0.02(-0.04%)
Nov 26, 2003	48.10	48.20	47.77	47.91	131,900	-0.09(-0.19%)
Nov 25, 2003	47.85	48.09	47.64	48.00	229,300	+0.00(+0.00%)
Nov 24, 2003	48.17	48.39	47.75	48.00	149,900	-0.17(-0.35%)
Nov 21, 2003	48.30	48.30	47.99	48.17	98,100	+0.01(+0.02%)
Nov 20, 2003	48.38	48.45	48.03	48.16	148,700	-0.29(-0.60%)
Nov 19, 2003	48.75	48.75	48.31	48.45	116,700	-0.31(-0.64%)
Nov 18, 2003	49.07	49.12	48.70	48.76	136,400	-0.33(-0.67%)
Nov 17, 2003	49.00	49.44	48.82	49.09	169,300	-0.36(-0.73%)
Nov 14, 2003	49.64	49.72	49.44	49.45	176,600	-0.15(-0.30%)
Nov 13, 2003	49.65	49.80	49.35	49.60	121,900	-0.02(-0.04%)
Nov 12, 2003	49.68	49.68	49.50	49.62	103,000	-0.04(-0.08%)
Nov 11, 2003	49.91	49.91	49.54	49.66	84,800	-0.33(-0.66%)
Nov 10, 2003	49.80	50.06	49.66	49.99	149,600	+0.07(+0.14%)
Nov 07, 2003	50.20	50.26	49.71	49.92	216,700	-0.36(-0.72%)
Nov 06, 2003	49.82	50.30	49.81	50.28	191,700	+0.31(+0.62%)
Nov 05, 2003	49.25	49.89	49.25	49.97	110,700	+0.48(+0.97%)
Nov 04, 2003	49.25	49.50	49.25	49.49	125,300	-0.01(-0.02%)
Nov 03, 2003	48.69	49.50	48.68	49.50	191,200	+0.98(+2.02%)
Oct 31, 2003	48.78	48.89	48.65	48.52	200,300	-0.23(-0.47%)
Oct 30, 2003	48.40	48.91	48.40	48.75	97,500	+0.45(+0.93%)
Oct 29, 2003	48.00	48.40	47.80	48.30	472,800	+0.16(+0.33%)
Oct 28, 2003	48.14	48.35	47.84	48.14	134,200	+0.05(+0.10%)
Oct 27, 2003	47.90	48.55	47.90	48.09	94,200	+0.28(+0.59%)
Oct 24, 2003	48.15	48.15	47.53	47.81	127,400	-0.44(-0.91%)
Oct 23, 2003	47.90	48.38	47.77	48.25	66,100	+0.29(+0.60%)
Oct 22, 2003	48.15	48.15	47.60	47.96	102,700	-0.28(-0.58%)
Oct 21, 2003	48.37	48.39	48.08	48.24	82,700	-0.13(-0.27%)
Oct 20, 2003	48.41	48.58	48.03	48.37	62,300	-0.03(-0.06%)
Oct 17, 2003	48.50	48.60	48.20	48.40	178,300	+0.03(+0.06%)
Oct 16, 2003	48.29	48.70	48.11	48.37	67,700	+0.08(+0.17%)
Oct 15, 2003	48.15	48.40	48.06	48.29	83,900	+0.22(+0.46%)
Oct 14, 2003	48.10	48.11	47.80	48.07	133,000	-0.07(-0.15%)
Oct 13, 2003	48.23	48.24	47.76	48.14	98,700	-0.06(-0.12%)
Oct 10, 2003	48.17	48.42	48.00	48.20	80,500	+0.10(+0.21%)
Oct 09, 2003	48.28	48.28	48.08	48.10	111,400	-0.01(-0.02%)
Oct 08, 2003	47.67	48.20	47.61	48.11	129,100	+0.21(+0.44%)
Oct 07, 2003	47.50	47.78	47.30	47.90	82,100	+0.34(+0.71%)
Oct 06, 2003	47.14	47.65	47.14	47.56	77,900	+0.31(+0.66%)
Oct 03, 2003	47.30	47.71	47.20	47.25	160,500	+0.14(+0.30%)
Oct 02, 2003	46.92	47.19	46.74	47.11	125,800	+0.08(+0.17%)
Oct 01, 2003	46.18	47.12	46.18	47.03	147,400	+0.86(+1.86%)
Sep 30, 2003	46.50	46.55	45.97	46.17	230,500	-0.50(-1.07%)
Sep 29, 2003	46.06	46.79	45.90	46.67	143,200	+0.63(+1.37%)
Sep 26, 2003	46.60	46.63	45.85	46.04	190,100	-0.67(-1.43%)
Sep 25, 2003	46.35	46.84	46.35	46.71	291,400	+0.23(+0.49%)
Sep 24, 2003	47.61	47.61	46.48	46.48	293,500	-1.07(-2.25%)
Sep 23, 2003	47.47	47.75	47.43	47.55	162,900	+0.08(+0.17%)
Sep 22, 2003	47.85	47.85	47.32	47.47	81,100	-0.50(-1.04%)
Sep 19, 2003	48.00	48.00	47.65	47.97	103,000	-0.02(-0.04%)
Sep 18, 2003	47.83	48.05	47.83	47.99	122,400	+0.28(+0.59%)
Sep 17, 2003	47.75	47.90	47.58	47.71	303,100	-0.41(-0.85%)
Sep 16, 2003	47.70	48.14	47.55	48.12	198,600	+0.54(+1.13%)
Sep 15, 2003	47.68	47.85	47.43	47.58	146,800	-0.15(-0.31%)
Sep 12, 2003	47.72	47.76	47.35	47.73	209,400	-0.12(-0.25%)
Sep 11, 2003	47.90	48.20	47.63	47.85	309,600	+0.26(+0.55%)
Sep 10, 2003	47.20	47.61	47.07	47.59	326,400	+0.47(+1.00%)
Sep 09, 2003	47.00	47.15	46.90	47.12	257,900	-0.08(-0.17%)
Sep 08, 2003	46.98	47.22	46.82	47.20	95,200	+0.22(+0.47%)
Sep 05, 2003	46.85	47.00	46.69	46.98	139,800	-0.01(-0.02%)
Sep 04, 2003	47.48	47.66	46.83	46.99	172,800	-0.41(-0.86%)
Sep 03, 2003	47.07	47.44	46.87	47.40	243,600	+0.25(+0.53%)
Sep 02, 2003	47.52	47.69	46.96	47.15	231,800	-0.27(-0.57%)
Aug 29, 2003	46.95	47.53	46.75	47.42	68,700	+0.47(+1.00%)
Aug 28, 2003	46.80	46.95	46.30	46.95	113,600	+0.18(+0.38%)
Aug 27, 2003	46.95	46.95	46.30	46.77	102,700	-0.23(-0.49%)
Aug 26, 2003	47.25	47.29	46.74	47.00	177,100	-0.35(-0.74%)
Aug 25, 2003	47.50	47.61	47.21	47.35	112,100	-0.31(-0.65%)
Aug 22, 2003	48.02	48.27	47.51	47.66	138,400	-0.44(-0.91%)
Aug 21, 2003	47.76	48.30	47.58	48.10	119,700	+0.34(+0.71%)
Aug 20, 2003	47.65	48.00	47.55	47.76	109,000	-0.03(-0.06%)
Aug 19, 2003	47.50	47.80	47.30	47.79	169,500	+0.12(+0.25%)
Aug 18, 2003	46.90	47.67	46.88	47.67	167,300	+0.92(+1.97%)
Aug 15, 2003	46.98	46.98	46.50	46.75	42,900	-0.23(-0.49%)
Aug 14, 2003	46.56	47.06	46.32	46.98	132,300	+0.42(+0.90%)
Aug 13, 2003	46.25	46.56	46.17	46.56	167,000	+0.21(+0.45%)
Aug 12, 2003	46.10	46.35	45.98	46.35	135,200	+0.16(+0.35%)
Aug 11, 2003	45.95	46.41	45.82	46.19	111,400	+0.16(+0.35%)
Aug 08, 2003	46.00	46.09	45.85	46.03	154,400	+0.08(+0.17%)
Aug 07, 2003	46.00	46.09	45.69	45.95	208,700	-0.15(-0.33%)
Aug 06, 2003	45.80	46.45	45.63	46.10	187,500	+0.18(+0.39%)
Aug 05, 2003	45.50	46.08	45.15	45.92	296,300	+0.65(+1.44%)
Aug 04, 2003	45.45	45.45	44.42	45.27	144,300	-0.03(-0.07%)
Aug 01, 2003	45.56	45.65	45.02	45.30	156,500	-0.18(-0.40%)
Jul 31, 2003	45.57	46.10	45.34	45.48	166,300	-0.11(-0.24%)
Jul 30, 2003	46.05	46.05	45.50	45.59	149,800	-0.26(-0.57%)
Jul 29, 2003	46.05	46.16	45.55	45.85	211,000	-0.28(-0.61%)
Jul 28, 2003	46.40	46.40	45.81	46.13	177,000	-0.27(-0.58%)
Jul 25, 2003	46.35	46.46	45.95	46.40	142,300	+0.20(+0.43%)
Jul 24, 2003	46.41	46.60	46.00	46.20	188,100	-0.01(-0.02%)
Jul 23, 2003	46.80	46.80	45.86	46.21	213,500	-0.51(-1.09%)
Jul 22, 2003	46.55	46.80	46.10	46.72	218,000	+0.30(+0.65%)
Jul 21, 2003	46.55	46.56	46.20	46.42	187,900	-0.02(-0.04%)
Jul 18, 2003	46.20	46.61	46.20	46.44	188,400	+0.24(+0.52%)
Jul 17, 2003	46.18	46.24	45.87	46.20	264,100	-0.10(-0.22%)
Jul 16, 2003	46.23	46.44	45.99	46.30	182,000	+0.14(+0.30%)
Jul 15, 2003	46.25	46.54	46.03	46.16	242,000	+0.15(+0.33%)
Jul 14, 2003	46.25	46.48	45.97	46.01	195,400	+0.01(+0.02%)
Jul 11, 2003	46.00	46.27	45.76	46.00	151,100	+0.02(+0.04%)
Jul 10, 2003	46.32	46.32	45.52	45.98	260,800	-0.35(-0.76%)
Jul 09, 2003	46.35	46.76	46.00	46.33	361,700	-0.67(-1.43%)
Jul 08, 2003	45.56	47.00	45.45	47.00	351,400	+1.34(+2.93%)
Jul 07, 2003	45.05	45.86	45.02	45.66	186,000	+0.66(+1.47%)
Jul 03, 2003	45.25	45.45	44.97	45.00	219,900	-0.35(-0.77%)
Jul 02, 2003	44.78	45.36	44.50	45.35	339,000	+0.57(+1.27%)
Jul 01, 2003	43.80	44.82	43.65	44.78	526,200	+0.78(+1.77%)
Jun 30, 2003	43.20	44.00	43.12	44.00	510,900	+0.80(+1.85%)
Jun 27, 2003	42.70	43.27	42.47	43.20	316,300	+0.63(+1.48%)
Jun 26, 2003	43.05	43.42	42.50	42.57	319,000	-0.41(-0.95%)
Jun 25, 2003	42.20	43.47	42.20	42.98	424,400	+0.98(+2.33%)
Jun 24, 2003	41.65	42.20	41.65	42.00	169,600	+0.19(+0.45%)
Jun 23, 2003	42.30	42.34	41.59	41.81	106,200	-0.38(-0.90%)
Jun 20, 2003	42.55	42.81	42.08	42.19	170,500	-0.21(-0.50%)
Jun 19, 2003	43.00	43.00	42.30	42.40	156,800	-0.40(-0.93%)
Jun 18, 2003	43.35	43.35	42.54	42.80	206,800	-0.67(-1.54%)
Jun 17, 2003	43.88	43.95	43.30	43.47	160,600	-0.51(-1.16%)
Jun 16, 2003	42.90	44.05	42.79	43.98	241,000	+1.24(+2.90%)
Jun 13, 2003	43.28	43.34	42.61	42.74	130,700	-0.50(-1.16%)
Jun 12, 2003	43.60	43.67	43.08	43.24	147,200	-0.23(-0.53%)
Jun 11, 2003	43.45	43.57	43.07	43.47	174,700	+0.12(+0.28%)
Jun 10, 2003	43.85	43.88	43.15	43.35	268,100	-0.41(-0.94%)
Jun 09, 2003	43.88	44.19	43.60	43.76	146,200	-0.14(-0.32%)
Jun 06, 2003	44.70	45.10	43.79	43.90	204,200	-0.68(-1.53%)
Jun 05, 2003	44.80	44.83	44.39	44.58	192,500	-0.25(-0.56%)
Jun 04, 2003	44.60	44.88	44.30	44.83	197,900	+0.27(+0.61%)
Jun 03, 2003	44.72	44.79	44.36	44.56	259,700	-0.11(-0.25%)
Jun 02, 2003	44.20	45.27	44.10	44.67	405,100	+0.70(+1.59%)
May 30, 2003	43.80	44.05	43.49	43.97	337,600	+0.13(+0.30%)
May 29, 2003	44.38	44.50	43.50	43.84	314,900	-0.49(-1.11%)
May 28, 2003	44.60	44.80	44.16	44.33	163,500	-0.40(-0.89%)
May 27, 2003	44.10	44.76	43.90	44.73	189,800	+0.63(+1.43%)
May 23, 2003	44.10	44.20	43.83	44.10	94,300	-0.03(-0.07%)
May 22, 2003	43.92	44.33	43.80	44.13	172,800	+0.21(+0.48%)
May 21, 2003	43.70	43.95	43.53	43.92	143,700	+0.18(+0.41%)
May 20, 2003	44.01	44.19	43.43	43.74	176,000	-0.27(-0.61%)
May 19, 2003	44.90	44.95	44.01	44.01	132,400	-0.99(-2.20%)
May 16, 2003	45.00	45.30	44.44	45.00	194,600	+0.00(+0.00%)
May 15, 2003	44.58	45.04	44.45	45.00	198,800	+0.50(+1.12%)
May 14, 2003	44.60	44.77	44.25	44.50	119,600	-0.17(-0.38%)
May 13, 2003	44.75	44.85	44.36	44.67	162,300	-0.01(-0.02%)
May 12, 2003	44.70	45.04	44.54	44.68	274,900	-0.02(-0.04%)
May 09, 2003	44.25	44.95	44.25	44.70	187,100	+0.51(+1.15%)
May 08, 2003	44.40	44.49	44.19	44.19	191,900	-0.41(-0.92%)
May 07, 2003	43.94	44.84	43.71	44.60	282,500	+0.65(+1.48%)
May 06, 2003	43.45	44.35	43.44	43.95	184,100	+0.50(+1.15%)
May 05, 2003	44.01	44.08	43.00	43.45	272,400	-0.56(-1.27%)
May 02, 2003	43.66	44.36	43.64	44.01	247,300	+0.20(+0.46%)
May 01, 2003	43.22	44.19	43.00	43.81	350,000	+0.59(+1.37%)
Apr 30, 2003	42.60	43.44	42.21	43.22	453,300	+0.62(+1.46%)
Apr 29, 2003	41.70	42.66	41.21	42.60	497,800	+1.10(+2.65%)
Apr 28, 2003	40.65	41.70	40.65	41.50	173,400	+0.89(+2.19%)
Apr 25, 2003	40.75	40.84	40.50	40.61	148,200	-0.31(-0.76%)
Apr 24, 2003	41.05	41.10	40.53	40.92	86,900	-0.35(-0.85%)
Apr 23, 2003	41.16	41.34	40.94	41.27	99,800	+0.11(+0.27%)
Apr 22, 2003	40.28	41.16	40.01	41.16	109,800	+0.88(+2.18%)
Apr 21, 2003	40.40	40.51	40.06	40.28	100,600	-0.17(-0.42%)
Apr 17, 2003	39.82	40.46	39.82	40.45	124,900	+0.69(+1.74%)
Apr 16, 2003	40.55	40.63	39.68	39.76	159,000	-0.74(-1.83%)
Apr 15, 2003	40.30	40.73	40.17	40.50	250,700	+0.10(+0.25%)
Apr 14, 2003	39.35	40.40	39.35	40.40	95,000	+1.07(+2.72%)
Apr 11, 2003	39.40	39.94	39.15	39.33	98,600	+0.08(+0.20%)
Apr 10, 2003	38.80	39.33	38.59	39.25	119,700	+0.53(+1.37%)
Apr 09, 2003	39.39	39.83	38.69	38.72	195,900	-0.66(-1.68%)
Apr 08, 2003	39.53	39.85	39.38	39.38	139,700	-0.24(-0.61%)
Apr 07, 2003	39.65	40.40	39.60	39.62	301,100	+0.41(+1.05%)
Apr 04, 2003	39.20	39.43	38.85	39.21	167,800	+0.09(+0.23%)
Apr 03, 2003	39.46	39.50	38.98	39.12	153,600	-0.24(-0.61%)
Apr 02, 2003	38.75	39.53	38.74	39.36	153,300	+0.90(+2.34%)