Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.02	31.05	30.78	30.78	260,294	-0.17(-0.55%)
Mar 30, 2005	30.55	31.06	30.52	30.96	376,621	+0.35(+1.14%)
Mar 29, 2005	30.65	30.82	30.55	30.61	291,577	-0.16(-0.54%)
Mar 28, 2005	30.83	31.15	30.71	30.77	235,692	-0.06(-0.19%)
Mar 24, 2005	31.11	31.11	30.83	30.83	166,290	-0.18(-0.59%)
Mar 23, 2005	30.92	31.02	30.78	31.01	430,988	+0.15(+0.49%)
Mar 22, 2005	30.95	31.13	30.72	30.86	211,090	-0.08(-0.26%)
Mar 21, 2005	31.05	31.05	30.84	30.94	305,549	-0.07(-0.23%)
Mar 18, 2005	31.12	31.35	31.00	31.01	620,514	-0.10(-0.32%)
Mar 17, 2005	31.05	31.17	30.96	31.11	136,980	-0.01(-0.02%)
Mar 16, 2005	31.24	31.24	31.04	31.12	188,462	-0.15(-0.48%)
Mar 15, 2005	31.28	31.62	31.24	31.27	285,047	-0.01(-0.04%)
Mar 14, 2005	30.93	31.30	30.89	31.28	287,477	+0.36(+1.15%)
Mar 11, 2005	31.96	31.96	30.84	30.93	301,752	+0.17(+0.56%)
Mar 10, 2005	30.65	30.78	30.53	30.76	444,048	+0.08(+0.26%)
Mar 09, 2005	31.08	31.09	30.53	30.68	325,443	-0.43(-1.40%)
Mar 08, 2005	31.28	31.28	31.06	31.11	229,617	-0.23(-0.74%)
Mar 07, 2005	31.44	31.55	31.34	31.34	248,752	-0.12(-0.38%)
Mar 04, 2005	31.31	31.57	31.26	31.46	231,591	+0.38(+1.21%)
Mar 03, 2005	31.77	31.96	31.09	31.09	618,084	-0.64(-2.01%)
Mar 02, 2005	30.65	32.11	30.62	31.73	962,359	+1.22(+4.02%)
Mar 01, 2005	30.28	30.55	30.28	30.50	377,836	+0.28(+0.94%)
Feb 28, 2005	30.32	30.36	30.08	30.22	479,584	-0.14(-0.46%)
Feb 25, 2005	30.76	30.79	30.35	30.36	298,563	-0.49(-1.58%)
Feb 24, 2005	30.77	30.84	30.59	30.84	208,053	+0.03(+0.09%)
Feb 23, 2005	30.72	30.90	30.62	30.82	263,331	+0.14(+0.45%)
Feb 22, 2005	31.21	31.22	30.68	30.68	219,594	-0.53(-1.71%)
Feb 18, 2005	31.44	31.45	31.21	31.21	165,531	-0.20(-0.65%)
Feb 17, 2005	31.29	31.47	31.24	31.42	293,552	+0.09(+0.27%)
Feb 16, 2005	31.44	31.47	31.21	31.33	189,677	-0.14(-0.46%)
Feb 15, 2005	31.39	31.52	31.32	31.48	211,242	+0.05(+0.17%)
Feb 14, 2005	31.09	31.55	31.08	31.42	318,609	+0.40(+1.29%)
Feb 11, 2005	30.93	31.18	30.93	31.02	530,003	+0.05(+0.17%)
Feb 10, 2005	31.05	31.08	30.75	30.97	263,938	-0.11(-0.36%)
Feb 09, 2005	31.34	31.34	30.98	31.08	225,821	-0.30(-0.94%)
Feb 08, 2005	31.30	31.38	31.19	31.38	254,371	+0.11(+0.36%)
Feb 07, 2005	31.36	31.39	31.11	31.26	863,647	-0.02(-0.06%)
Feb 04, 2005	31.44	31.48	31.21	31.28	687,182	-0.16(-0.52%)
Feb 03, 2005	31.20	31.65	31.05	31.45	549,442	+0.18(+0.59%)
Feb 02, 2005	31.28	31.32	31.07	31.26	456,653	+0.04(+0.13%)
Feb 01, 2005	31.69	31.70	31.13	31.23	533,496	-0.40(-1.27%)
Jan 31, 2005	31.21	31.74	31.15	31.63	740,030	+0.41(+1.33%)
Jan 28, 2005	31.31	31.31	30.89	31.21	664,402	-0.02(-0.06%)
Jan 27, 2005	31.67	31.69	30.97	31.23	721,351	-0.50(-1.58%)
Jan 26, 2005	32.92	32.92	31.37	31.73	913,610	-1.57(-4.71%)
Jan 25, 2005	33.88	33.88	33.29	33.30	390,896	-0.57(-1.69%)
Jan 24, 2005	34.14	34.14	33.85	33.87	252,549	-0.21(-0.62%)
Jan 21, 2005	33.77	34.24	33.77	34.08	217,468	+0.25(+0.74%)
Jan 20, 2005	34.01	34.03	33.76	33.83	157,938	-0.22(-0.66%)
Jan 19, 2005	34.39	34.39	34.06	34.06	241,311	-0.33(-0.96%)
Jan 18, 2005	33.71	34.39	33.65	34.39	193,322	+0.63(+1.85%)
Jan 14, 2005	33.75	33.89	33.70	33.76	231,288	+0.02(+0.06%)
Jan 13, 2005	33.75	33.95	33.71	33.74	275,480	-0.07(-0.19%)
Jan 12, 2005	33.95	33.96	33.67	33.81	413,372	-0.17(-0.50%)
Jan 11, 2005	34.04	34.09	33.88	33.98	269,557	-0.11(-0.33%)
Jan 10, 2005	34.32	34.39	34.08	34.09	371,002	-0.24(-0.69%)
Jan 07, 2005	34.61	34.61	34.08	34.33	473,054	-0.28(-0.80%)
Jan 06, 2005	34.88	34.88	34.47	34.60	381,329	-0.24(-0.70%)
Jan 05, 2005	35.26	35.27	34.81	34.85	377,988	-0.41(-1.18%)
Jan 04, 2005	35.60	35.67	35.24	35.26	249,359	-0.28(-0.78%)
Jan 03, 2005	35.72	35.78	35.39	35.54	247,689	-0.15(-0.42%)
Dec 31, 2004	35.79	35.92	35.62	35.69	71,679	-0.07(-0.20%)
Dec 30, 2004	35.68	35.83	35.49	35.76	129,691	+0.09(+0.24%)
Dec 29, 2004	35.66	35.76	35.60	35.68	92,333	-0.03(-0.09%)
Dec 28, 2004	35.57	35.72	35.51	35.71	122,553	+0.14(+0.41%)
Dec 27, 2004	35.59	35.66	35.42	35.56	174,491	-0.02(-0.06%)
Dec 23, 2004	35.78	35.79	35.49	35.58	92,333	-0.19(-0.53%)
Dec 22, 2004	35.56	35.93	35.56	35.78	130,754	+0.25(+0.70%)
Dec 21, 2004	35.16	35.68	35.16	35.53	161,734	+0.37(+1.05%)
Dec 20, 2004	35.20	35.28	35.07	35.16	181,628	+0.03(+0.08%)
Dec 17, 2004	34.83	35.33	34.81	35.13	351,412	+0.12(+0.34%)
Dec 16, 2004	35.39	35.43	34.95	35.01	249,208	-0.41(-1.17%)
Dec 15, 2004	35.46	35.55	35.33	35.43	275,176	-0.13(-0.37%)
Dec 14, 2004	35.72	35.72	35.39	35.56	248,600	-0.13(-0.35%)
Dec 13, 2004	35.58	35.74	35.33	35.68	233,869	+0.16(+0.46%)
Dec 10, 2004	35.18	35.59	35.08	35.52	256,497	+0.30(+0.86%)
Dec 09, 2004	35.01	35.23	34.77	35.22	369,787	+0.22(+0.62%)
Dec 08, 2004	34.97	35.26	34.81	35.00	356,423	+0.09(+0.25%)
Dec 07, 2004	34.64	34.95	34.61	34.91	331,821	+0.21(+0.61%)
Dec 06, 2004	34.45	34.72	34.37	34.70	269,709	+0.25(+0.73%)
Dec 03, 2004	34.87	34.87	34.45	34.45	346,096	-0.51(-1.47%)
Dec 02, 2004	35.08	35.08	34.85	34.97	134,854	-0.12(-0.34%)
Dec 01, 2004	34.65	35.09	34.65	35.08	281,706	+0.37(+1.06%)
Nov 30, 2004	34.67	34.76	34.45	34.72	207,293	+0.00(+0.00%)
Nov 29, 2004	34.97	34.98	34.45	34.72	191,955	-0.26(-0.75%)
Nov 26, 2004	35.10	35.13	34.87	34.98	83,828	-0.15(-0.43%)
Nov 24, 2004	35.06	35.24	35.06	35.13	141,840	+0.04(+0.11%)
Nov 23, 2004	34.70	35.10	34.54	35.09	209,267	+0.43(+1.23%)
Nov 22, 2004	34.82	34.82	34.36	34.66	234,932	-0.09(-0.27%)
Nov 19, 2004	34.92	35.10	34.75	34.75	187,247	-0.23(-0.66%)
Nov 18, 2004	34.65	34.99	34.65	34.99	224,150	+0.40(+1.16%)
Nov 17, 2004	34.67	34.84	34.48	34.58	187,551	-0.01(-0.04%)
Nov 16, 2004	34.65	34.78	34.47	34.60	262,420	-0.05(-0.15%)
Nov 15, 2004	34.49	34.67	34.31	34.65	190,588	+0.16(+0.46%)
Nov 12, 2004	34.44	34.49	34.13	34.49	139,562	-0.01(-0.02%)
Nov 11, 2004	34.41	34.57	34.09	34.50	173,731	+0.20(+0.60%)
Nov 10, 2004	34.27	34.52	34.21	34.29	194,992	+0.06(+0.17%)
Nov 09, 2004	34.27	34.37	34.08	34.23	210,027	+0.03(+0.10%)
Nov 08, 2004	34.34	34.34	34.14	34.20	327,873	-0.06(-0.17%)
Nov 05, 2004	33.91	34.36	33.91	34.26	462,424	+0.45(+1.32%)
Nov 04, 2004	33.02	33.81	31.80	33.81	943,679	+0.86(+2.60%)
Nov 03, 2004	32.92	33.00	32.27	32.96	440,100	+0.36(+1.11%)
Nov 02, 2004	32.33	33.02	32.27	32.60	807,458	+0.30(+0.94%)
Nov 01, 2004	32.27	32.40	31.98	32.29	452,097	+0.03(+0.08%)
Oct 29, 2004	33.62	33.63	31.77	32.27	2,187,290	-1.36(-4.03%)
Oct 28, 2004	33.71	33.74	33.46	33.62	288,692	-0.06(-0.18%)
Oct 27, 2004	33.17	33.75	32.73	33.68	547,923	+0.51(+1.55%)
Oct 26, 2004	33.00	33.17	32.81	33.17	304,941	+0.20(+0.62%)
Oct 25, 2004	32.88	33.04	32.58	32.96	287,477	+0.02(+0.06%)
Oct 22, 2004	33.41	33.42	32.83	32.94	317,698	-0.43(-1.28%)
Oct 21, 2004	33.14	33.38	32.89	33.37	201,067	+0.21(+0.64%)
Oct 20, 2004	33.33	33.33	32.94	33.16	389,378	-0.20(-0.61%)
Oct 19, 2004	33.85	33.85	33.12	33.37	669,414	-0.90(-2.63%)
Oct 18, 2004	34.24	34.48	34.03	34.27	239,640	-0.01(-0.02%)
Oct 15, 2004	34.06	34.43	33.94	34.27	263,635	+0.30(+0.87%)
Oct 14, 2004	34.34	34.37	33.87	33.98	301,752	-0.37(-1.07%)
Oct 13, 2004	34.20	34.35	34.02	34.35	431,899	+0.22(+0.64%)
Oct 12, 2004	34.00	34.24	33.73	34.13	283,073	+0.12(+0.35%)
Oct 11, 2004	33.58	34.02	33.52	34.01	445,719	+0.43(+1.27%)
Oct 08, 2004	33.91	33.91	33.56	33.58	349,437	-0.26(-0.76%)
Oct 07, 2004	34.18	34.21	33.83	33.84	429,166	-0.24(-0.71%)
Oct 06, 2004	34.04	34.12	33.91	34.08	216,709	+0.01(+0.02%)
Oct 05, 2004	34.11	34.14	33.98	34.08	258,319	-0.05(-0.13%)
Oct 04, 2004	34.27	34.50	34.10	34.12	211,849	-0.16(-0.46%)
Oct 01, 2004	33.89	34.36	33.89	34.28	267,735	+0.45(+1.32%)
Sep 30, 2004	33.63	33.85	33.52	33.83	231,743	+0.21(+0.63%)
Sep 29, 2004	33.91	33.92	33.56	33.62	403,805	-0.42(-1.24%)
Sep 28, 2004	34.08	34.23	33.91	34.04	217,772	+0.00(+0.00%)
Sep 27, 2004	34.08	34.31	34.04	34.04	317,394	+0.05(+0.16%)
Sep 24, 2004	33.88	34.05	33.82	33.99	356,575	+0.11(+0.33%)
Sep 23, 2004	34.15	34.15	33.84	33.88	283,073	-0.27(-0.79%)
Sep 22, 2004	34.15	34.29	34.03	34.15	319,368	-0.10(-0.29%)
Sep 21, 2004	34.24	34.33	34.16	34.25	284,136	-0.02(-0.06%)
Sep 20, 2004	34.50	34.57	34.21	34.27	255,130	-0.24(-0.69%)
Sep 17, 2004	34.47	34.64	34.39	34.50	193,777	+0.13(+0.38%)
Sep 16, 2004	34.07	34.55	34.04	34.37	287,781	+0.36(+1.06%)
Sep 15, 2004	33.62	34.07	33.62	34.01	284,288	+0.43(+1.29%)
Sep 14, 2004	33.65	33.69	33.56	33.58	398,034	+0.01(+0.04%)
Sep 13, 2004	33.96	33.96	33.50	33.56	305,397	-0.46(-1.35%)
Sep 10, 2004	34.11	34.11	33.95	34.02	232,047	-0.09(-0.25%)
Sep 09, 2004	33.75	34.21	33.75	34.11	305,549	+0.34(+0.99%)
Sep 08, 2004	33.52	33.80	33.39	33.77	485,203	+0.28(+0.85%)
Sep 07, 2004	33.32	33.63	33.32	33.49	146,396	+0.22(+0.67%)
Sep 03, 2004	33.18	33.52	33.18	33.27	143,359	+0.09(+0.28%)
Sep 02, 2004	32.89	33.22	32.69	33.17	106,456	+0.35(+1.06%)
Sep 01, 2004	32.95	33.02	32.76	32.83	203,497	-0.15(-0.46%)
Aug 31, 2004	32.71	32.99	32.71	32.98	158,241	+0.29(+0.89%)
Aug 30, 2004	32.93	32.93	32.68	32.69	163,101	-0.24(-0.74%)
Aug 27, 2004	32.87	32.98	32.76	32.93	128,476	-0.04(-0.12%)
Aug 26, 2004	32.90	33.06	32.85	32.97	102,659	+0.00(+0.00%)
Aug 25, 2004	32.99	32.99	32.66	32.97	210,330	+0.08(+0.24%)
Aug 24, 2004	32.98	33.09	32.84	32.89	242,677	-0.04(-0.12%)
Aug 23, 2004	33.32	33.32	32.90	32.93	191,955	-0.42(-1.26%)
Aug 20, 2004	32.96	33.43	32.81	33.35	282,162	+0.43(+1.30%)
Aug 19, 2004	33.12	33.13	32.77	32.92	372,673	-0.20(-0.60%)
Aug 18, 2004	32.89	33.12	32.73	33.12	255,890	+0.24(+0.72%)
Aug 17, 2004	32.75	33.01	32.73	32.88	267,735	+0.13(+0.38%)
Aug 16, 2004	32.50	32.86	32.50	32.76	354,601	+0.29(+0.89%)
Aug 13, 2004	32.71	32.71	32.43	32.47	283,984	-0.19(-0.58%)
Aug 12, 2004	33.00	33.03	32.61	32.66	258,775	-0.34(-1.02%)
Aug 11, 2004	32.96	33.26	32.86	33.00	203,800	-0.01(-0.02%)
Aug 10, 2004	32.87	33.05	32.76	33.00	245,563	+0.07(+0.20%)
Aug 09, 2004	33.19	33.29	32.89	32.94	211,242	-0.25(-0.75%)
Aug 06, 2004	33.75	33.77	33.12	33.19	297,804	-0.66(-1.95%)
Aug 05, 2004	34.37	34.39	33.81	33.85	276,543	-0.47(-1.38%)
Aug 04, 2004	34.80	34.81	34.25	34.32	202,434	-0.54(-1.55%)
Aug 03, 2004	34.90	34.98	34.44	34.86	284,744	-0.36(-1.01%)
Aug 02, 2004	34.80	35.42	34.79	35.22	220,961	+0.40(+1.13%)
Jul 30, 2004	34.91	34.95	34.62	34.82	170,542	-0.05(-0.15%)
Jul 29, 2004	34.59	34.97	34.59	34.87	162,949	+0.34(+0.97%)
Jul 28, 2004	34.74	34.77	34.30	34.54	213,975	-0.23(-0.66%)
Jul 27, 2004	34.67	34.93	34.63	34.77	160,671	+0.10(+0.28%)
Jul 26, 2004	34.98	34.98	34.60	34.67	291,426	-0.33(-0.94%)
Jul 23, 2004	35.51	35.52	34.90	35.00	270,165	-0.46(-1.30%)
Jul 22, 2004	35.26	35.60	35.16	35.46	379,051	+0.17(+0.49%)
Jul 21, 2004	35.33	35.56	35.28	35.29	317,394	+0.00(+0.00%)
Jul 20, 2004	35.25	35.48	35.16	35.29	245,563	+0.01(+0.02%)
Jul 19, 2004	35.21	35.45	35.10	35.28	289,755	+0.05(+0.13%)
Jul 16, 2004	35.65	35.65	35.18	35.24	225,365	-0.27(-0.76%)
Jul 15, 2004	35.92	35.95	35.46	35.51	262,572	-0.45(-1.26%)
Jul 14, 2004	35.47	36.09	35.32	35.96	294,615	+0.49(+1.37%)
Jul 13, 2004	35.62	35.79	35.39	35.47	206,382	-0.19(-0.54%)
Jul 12, 2004	35.61	35.76	35.40	35.66	191,955	+0.09(+0.24%)
Jul 09, 2004	35.39	35.66	35.35	35.58	146,244	+0.23(+0.65%)
Jul 08, 2004	35.56	35.69	35.34	35.35	232,047	-0.19(-0.54%)
Jul 07, 2004	35.92	36.02	35.47	35.54	339,870	-0.34(-0.94%)
Jul 06, 2004	36.22	36.22	35.82	35.87	192,866	-0.40(-1.11%)
Jul 02, 2004	36.27	36.53	36.18	36.28	192,411	-0.03(-0.07%)
Jul 01, 2004	36.12	36.55	36.08	36.30	276,999	+0.11(+0.31%)
Jun 30, 2004	35.89	36.20	35.53	36.19	311,927	+0.34(+0.96%)
Jun 29, 2004	35.94	36.09	35.80	35.85	170,998	-0.07(-0.18%)
Jun 28, 2004	35.99	36.18	35.84	35.91	242,829	+0.03(+0.07%)
Jun 25, 2004	35.69	35.99	35.66	35.89	459,842	+0.26(+0.74%)
Jun 24, 2004	35.95	35.95	35.58	35.62	210,027	-0.28(-0.79%)
Jun 23, 2004	36.02	36.03	35.74	35.91	201,674	-0.05(-0.13%)
Jun 22, 2004	35.79	36.14	35.66	35.95	180,717	+0.07(+0.20%)
Jun 21, 2004	35.62	35.91	35.51	35.88	335,922	+0.30(+0.85%)
Jun 18, 2004	35.55	35.76	35.30	35.58	301,752	-0.06(-0.17%)
Jun 17, 2004	35.79	35.79	35.53	35.64	309,801	-0.12(-0.33%)
Jun 16, 2004	36.29	36.29	35.70	35.76	216,709	-0.53(-1.45%)
Jun 15, 2004	36.41	36.48	36.20	36.28	218,227	-0.07(-0.18%)
Jun 14, 2004	36.41	36.41	36.23	36.35	213,064	-0.14(-0.38%)
Jun 10, 2004	36.56	36.58	36.45	36.49	102,659	-0.07(-0.20%)
Jun 09, 2004	36.57	36.84	36.47	36.56	136,980	-0.01(-0.02%)
Jun 08, 2004	36.68	36.68	36.35	36.57	235,540	-0.14(-0.39%)
Jun 07, 2004	36.58	36.74	36.54	36.71	166,746	+0.19(+0.52%)
Jun 04, 2004	36.18	36.66	36.18	36.52	222,480	+0.43(+1.20%)
Jun 03, 2004	36.05	36.31	35.93	36.09	304,638	-0.03(-0.07%)
Jun 02, 2004	35.82	36.41	35.82	36.11	408,057	+0.42(+1.18%)
Jun 01, 2004	34.82	35.76	34.79	35.69	799,409	+1.15(+3.32%)
May 28, 2004	34.45	34.65	34.25	34.54	191,196	+0.06(+0.17%)
May 27, 2004	34.80	34.80	34.33	34.48	334,251	-0.30(-0.87%)
May 26, 2004	34.77	34.90	34.71	34.79	149,433	-0.26(-0.73%)
May 25, 2004	34.40	35.04	34.37	35.04	170,998	+0.51(+1.49%)
May 24, 2004	34.47	34.64	34.41	34.53	130,602	+0.13(+0.38%)
May 21, 2004	34.50	34.70	34.37	34.40	265,305	+0.01(+0.02%)
May 20, 2004	33.85	34.51	33.78	34.39	416,106	+0.45(+1.34%)
May 19, 2004	33.97	34.18	33.91	33.94	219,442	+0.03(+0.10%)
May 18, 2004	33.75	34.08	33.69	33.91	117,238	+0.22(+0.65%)
May 17, 2004	33.95	33.95	33.68	33.69	256,041	-0.31(-0.91%)
May 14, 2004	34.08	34.27	33.60	34.00	235,540	-0.14(-0.41%)
May 13, 2004	33.95	34.20	33.90	34.14	188,462	+0.13(+0.39%)
May 12, 2004	34.08	34.08	33.50	34.00	171,757	-0.09(-0.27%)
May 11, 2004	33.85	34.11	33.85	34.10	225,669	+0.16(+0.49%)
May 10, 2004	34.62	34.64	33.79	33.93	323,773	-0.69(-2.00%)
May 07, 2004	34.89	35.21	34.62	34.62	362,194	-0.33(-0.94%)
May 06, 2004	34.90	34.97	34.60	34.95	439,796	-0.03(-0.08%)
May 05, 2004	34.60	35.10	34.48	34.98	344,274	+0.32(+0.93%)
May 04, 2004	34.58	34.98	34.55	34.66	418,080	+0.01(+0.04%)
May 03, 2004	33.58	34.64	33.58	34.64	394,693	+1.10(+3.28%)
Apr 30, 2004	33.93	34.04	33.50	33.54	386,948	-0.32(-0.93%)
Apr 29, 2004	33.09	34.32	33.09	33.86	516,335	+0.84(+2.53%)
Apr 28, 2004	33.04	33.17	32.81	33.02	300,689	+0.01(+0.02%)
Apr 27, 2004	33.12	33.32	32.96	33.02	194,840	-0.03(-0.10%)
Apr 26, 2004	33.28	33.45	33.02	33.05	114,201	-0.27(-0.81%)
Apr 23, 2004	33.39	33.44	33.15	33.32	257,712	-0.12(-0.35%)
Apr 22, 2004	33.29	33.58	33.29	33.44	284,288	+0.18(+0.55%)
Apr 21, 2004	33.39	33.45	33.13	33.25	339,566	-0.16(-0.47%)
Apr 20, 2004	34.14	34.18	33.39	33.41	194,840	-0.72(-2.12%)
Apr 19, 2004	33.90	34.19	33.80	34.14	131,058	+0.18(+0.52%)
Apr 16, 2004	33.78	34.18	33.62	33.96	149,129	+0.25(+0.74%)
Apr 15, 2004	33.88	33.89	33.56	33.71	126,957	-0.17(-0.51%)
Apr 14, 2004	33.52	33.98	33.48	33.88	270,924	+0.28(+0.84%)
Apr 13, 2004	33.81	33.85	33.46	33.60	241,766	-0.16(-0.47%)
Apr 12, 2004	33.78	34.01	33.71	33.75	117,086	-0.09(-0.27%)
Apr 08, 2004	33.83	33.94	33.75	33.85	135,614	+0.01(+0.04%)
Apr 07, 2004	34.23	34.23	33.59	33.83	249,663	-0.36(-1.06%)
Apr 06, 2004	34.24	34.31	34.11	34.20	139,562	-0.14(-0.40%)
Apr 05, 2004	34.04	34.36	34.03	34.33	189,221	+0.34(+1.01%)
Apr 02, 2004	33.88	34.30	33.85	33.99	237,970	+0.24(+0.72%)