Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	30.81	31.08	30.59	30.68	288,085	-0.11(-0.34%)
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%)