Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.95	11.19	10.81	10.96	931,790	+0.07(+0.60%)
Mar 30, 2009	11.18	11.18	10.72	10.89	1,084,958	-1.38(-11.22%)
Mar 26, 2009	11.84	12.31	11.79	12.27	1,223,845	+0.51(+4.37%)
Mar 25, 2009	11.46	12.29	11.39	11.75	795,717	+0.26(+2.29%)
Mar 24, 2009	11.32	11.83	11.32	11.49	513,192	-0.02(-0.17%)
Mar 23, 2009	11.19	11.51	11.16	11.51	929,261	+1.21(+11.76%)
Mar 20, 2009	10.44	10.70	10.04	10.30	1,265,600	+0.06(+0.61%)
Mar 19, 2009	10.45	10.45	10.14	10.24	750,577	-0.16(-1.55%)
Mar 18, 2009	9.989	10.61	9.989	10.40	677,936	+0.26(+2.53%)
Mar 17, 2009	9.680	10.14	9.680	10.14	509,546	+0.36(+3.70%)
Mar 16, 2009	10.01	10.23	9.719	9.779	1,301,005	-0.07(-0.67%)
Mar 13, 2009	9.416	9.950	9.364	9.844	0	+0.41(+4.33%)
Mar 12, 2009	8.909	9.462	8.824	9.436	809,224	+0.49(+5.45%)
Mar 11, 2009	8.429	9.067	8.304	8.949	1,638,113	+0.53(+6.25%)
Mar 10, 2009	7.388	8.429	7.388	8.422	1,283,687	+1.19(+16.38%)
Mar 09, 2009	7.322	7.579	7.210	7.237	724,562	-0.19(-2.57%)
Mar 06, 2009	7.309	7.447	7.171	7.428	0	+0.26(+3.68%)
Mar 05, 2009	7.625	7.685	6.980	7.164	1,921,184	-0.69(-8.80%)
Mar 04, 2009	7.764	7.948	7.533	7.856	1,383,072	-0.25(-3.09%)
Mar 02, 2009	8.304	8.350	7.961	8.106	1,159,276	-0.36(-4.20%)
Feb 27, 2009	8.376	8.725	8.323	8.462	0	-0.08(-0.93%)
Feb 26, 2009	8.804	8.982	8.534	8.541	1,026,029	-0.07(-0.84%)
Feb 25, 2009	8.639	8.778	8.145	8.613	1,771,768	-0.20(-2.24%)
Feb 24, 2009	8.448	8.962	8.284	8.811	1,293,316	+0.41(+4.94%)
Feb 23, 2009	8.494	8.659	8.343	8.396	1,178,012	-0.14(-1.62%)
Feb 20, 2009	8.547	8.725	8.330	8.534	0	-0.05(-0.61%)
Feb 19, 2009	9.061	9.199	8.527	8.587	1,164,418	-0.34(-3.83%)
Feb 18, 2009	9.219	9.278	8.751	8.929	1,091,400	-0.24(-2.66%)
Feb 17, 2009	9.548	9.634	9.146	9.173	1,320,271	-0.61(-6.26%)
Feb 13, 2009	9.996	10.09	9.667	9.785	632,595	-0.22(-2.17%)
Feb 12, 2009	9.864	10.04	9.640	10.00	726,677	+0.12(+1.20%)
Feb 11, 2009	9.930	10.11	9.746	9.884	559,630	-0.01(-0.13%)
Feb 10, 2009	10.29	10.47	9.785	9.897	988,171	-0.51(-4.87%)
Feb 09, 2009	10.37	10.47	10.21	10.40	1,253,923	+0.07(+0.64%)
Feb 06, 2009	9.937	10.58	9.923	10.34	1,734,152	+0.46(+4.67%)
Feb 05, 2009	10.07	10.09	9.732	9.877	1,198,599	-0.26(-2.60%)
Feb 04, 2009	10.25	10.36	10.04	10.14	912,440	-0.18(-1.72%)
Feb 03, 2009	10.77	10.77	10.21	10.32	968,676	-0.41(-3.86%)
Feb 02, 2009	10.50	10.99	10.24	10.73	985,223	+0.22(+2.07%)
Jan 30, 2009	11.14	11.14	10.37	10.52	0	-0.63(-5.61%)
Jan 29, 2009	11.35	11.61	11.04	11.14	656,115	-0.45(-3.92%)
Jan 28, 2009	11.35	11.79	11.35	11.60	769,419	+0.41(+3.71%)
Jan 27, 2009	11.17	11.40	10.99	11.18	715,061	+0.11(+0.95%)
Jan 26, 2009	11.46	11.66	10.87	11.08	1,145,722	-0.30(-2.66%)
Jan 23, 2009	11.42	11.60	11.19	11.38	1,460,148	-0.31(-2.65%)
Jan 22, 2009	12.05	12.14	11.36	11.69	1,572,855	-0.66(-5.33%)
Jan 21, 2009	12.06	12.35	11.77	12.35	2,003,230	+0.24(+2.01%)
Jan 20, 2009	12.26	12.75	12.10	12.10	1,471,782	-0.29(-2.34%)
Jan 16, 2009	11.83	12.83	11.73	12.39	0	+0.70(+5.97%)
Jan 15, 2009	11.36	11.91	10.96	11.69	1,462,526	+0.32(+2.78%)
Jan 14, 2009	11.24	11.40	10.98	11.38	1,055,743	-0.12(-1.03%)
Jan 13, 2009	11.45	11.68	11.28	11.50	739,712	-0.02(-0.17%)
Jan 12, 2009	11.94	12.04	11.45	11.52	961,918	-0.46(-3.85%)
Jan 09, 2009	12.26	12.26	11.71	11.98	702,879	-0.24(-1.94%)
Jan 08, 2009	12.12	12.26	11.93	12.21	1,047,103	+0.09(+0.71%)
Jan 07, 2009	12.12	12.35	11.93	12.13	532,160	-0.14(-1.13%)
Jan 06, 2009	11.97	12.37	11.97	12.27	539,446	+0.44(+3.73%)
Jan 05, 2009	11.56	12.00	11.31	11.83	736,893	+0.21(+1.81%)
Jan 02, 2009	11.15	11.70	10.83	11.62	0	+0.34(+3.04%)
Jan 01, 2009	10.81	11.27	10.73	11.27	0	+0.00(+0.00%)
Dec 31, 2008	10.81	11.27	10.73	11.27	915,317	+0.46(+4.26%)
Dec 30, 2008	10.75	10.85	10.54	10.81	678,356	+0.11(+0.98%)
Dec 29, 2008	10.75	10.81	10.45	10.71	464,734	-0.01(-0.12%)
Dec 26, 2008	10.66	10.79	10.44	10.72	304,774	+0.13(+1.24%)
Dec 24, 2008	10.90	10.90	10.46	10.59	207,498	-0.06(-0.56%)
Dec 23, 2008	11.24	11.24	10.53	10.65	557,431	-0.36(-3.23%)
Dec 22, 2008	11.02	11.18	10.69	11.00	652,085	-0.06(-0.54%)
Dec 19, 2008	10.80	11.33	10.70	11.06	859,968	+0.37(+3.45%)
Dec 18, 2008	10.94	11.31	10.53	10.69	608,164	-0.33(-2.99%)
Dec 17, 2008	10.54	11.11	10.48	11.02	863,451	+0.36(+3.40%)
Dec 16, 2008	10.19	10.67	10.05	10.66	994,069	+0.55(+5.47%)
Dec 15, 2008	10.40	10.63	9.943	10.11	1,097,648	-0.30(-2.85%)
Dec 12, 2008	10.01	10.51	10.01	10.40	696,180	+0.12(+1.15%)
Dec 11, 2008	10.71	10.86	10.17	10.29	904,240	-0.48(-4.46%)
Dec 10, 2008	10.88	11.23	10.61	10.77	687,407	-0.10(-0.91%)
Dec 09, 2008	11.02	11.40	10.68	10.87	789,808	-0.46(-4.07%)
Dec 08, 2008	11.03	11.46	10.96	11.33	659,099	+0.38(+3.43%)
Dec 05, 2008	10.42	11.02	10.10	10.95	692,927	+0.42(+4.00%)
Dec 04, 2008	10.71	11.29	10.38	10.53	802,881	-0.32(-2.91%)
Dec 03, 2008	10.36	10.88	10.12	10.85	577,939	+0.20(+1.92%)
Dec 02, 2008	10.23	10.68	10.04	10.64	763,741	+0.63(+6.32%)
Dec 01, 2008	10.40	10.60	9.989	10.01	1,476,345	-0.62(-5.82%)
Nov 28, 2008	10.39	10.74	10.38	10.63	355,719	+0.28(+2.74%)
Nov 26, 2008	9.469	10.40	9.383	10.34	707,161	+0.74(+7.68%)
Nov 25, 2008	9.528	9.673	9.219	9.607	930,015	+0.26(+2.75%)
Nov 24, 2008	8.264	9.449	8.264	9.351	1,375,649	+1.01(+12.16%)
Nov 21, 2008	8.692	8.692	7.941	8.336	1,650,197	-0.18(-2.16%)
Nov 20, 2008	9.351	9.515	8.481	8.521	935,187	-0.91(-9.64%)
Nov 19, 2008	10.28	10.44	9.364	9.430	807,982	-0.90(-8.67%)
Nov 18, 2008	10.17	10.46	10.05	10.33	863,087	+0.00(+0.00%)
Nov 17, 2008	10.49	10.54	10.03	10.33	642,990	-0.28(-2.67%)
Nov 14, 2008	10.97	11.13	10.35	10.61	0	-0.53(-4.79%)
Nov 13, 2008	10.81	11.14	10.02	11.14	918,841	+0.47(+4.44%)
Nov 12, 2008	11.02	11.19	10.64	10.67	882,557	-0.57(-5.10%)
Nov 11, 2008	11.56	11.56	10.63	11.24	1,448,829	-0.51(-4.32%)
Nov 10, 2008	12.30	12.31	11.57	11.75	800,373	-0.39(-3.20%)
Nov 07, 2008	12.25	12.30	11.83	12.14	0	-0.09(-0.70%)
Nov 06, 2008	13.24	13.29	12.12	12.22	982,058	-1.15(-8.62%)
Nov 05, 2008	13.83	14.11	13.29	13.37	670,642	-0.45(-3.24%)
Nov 04, 2008	13.83	14.21	13.65	13.82	974,921	+0.16(+1.16%)
Nov 03, 2008	12.74	13.72	12.74	13.66	782,384	+0.91(+7.12%)
Oct 31, 2008	12.06	13.00	12.02	12.75	1,054,585	+0.68(+5.67%)
Oct 30, 2008	12.04	12.20	11.55	12.07	939,644	+0.32(+2.69%)
Oct 29, 2008	9.937	12.36	9.937	11.75	979,390	-0.72(-5.80%)
Oct 28, 2008	11.15	12.48	10.91	12.48	2,200,084	+1.49(+13.61%)
Oct 27, 2008	11.39	11.81	10.98	10.98	1,705,955	-0.53(-4.63%)
Oct 24, 2008	11.50	11.73	11.07	11.52	1,069,205	-0.30(-2.56%)
Oct 23, 2008	12.02	12.25	11.06	11.82	1,075,506	-0.28(-2.34%)
Oct 22, 2008	12.10	12.36	11.81	12.10	1,345,825	-0.38(-3.01%)
Oct 21, 2008	12.72	12.89	12.39	12.48	777,393	-0.32(-2.47%)
Oct 20, 2008	12.79	12.90	12.43	12.79	1,062,046	+0.13(+0.99%)
Oct 17, 2008	12.90	13.12	12.50	12.67	838,948	-0.47(-3.61%)
Oct 16, 2008	13.11	13.19	11.82	13.14	1,096,202	-0.01(-0.10%)
Oct 15, 2008	14.10	14.14	13.16	13.16	742,131	-1.17(-8.14%)
Oct 14, 2008	14.61	14.98	13.91	14.32	1,068,259	+0.10(+0.69%)
Oct 13, 2008	13.99	14.22	13.39	14.22	927,283	+0.86(+6.40%)
Oct 10, 2008	13.01	13.81	12.43	13.37	0	-0.03(-0.25%)
Oct 09, 2008	14.33	14.70	13.40	13.40	1,058,371	-1.07(-7.42%)
Oct 08, 2008	15.07	15.07	14.10	14.47	1,846,800	-0.82(-5.34%)
Oct 07, 2008	16.26	16.36	15.28	15.29	1,228,704	-0.81(-5.03%)
Oct 06, 2008	16.29	16.29	15.47	16.10	1,306,553	-0.49(-2.98%)
Oct 03, 2008	17.69	17.90	16.44	16.59	0	-0.89(-5.08%)
Oct 02, 2008	18.17	18.31	17.43	17.48	701,887	-0.79(-4.32%)
Oct 01, 2008	18.37	18.64	18.11	18.27	928,520	-0.19(-1.03%)
Sep 30, 2008	19.75	19.75	18.17	18.46	999,009	-0.55(-2.88%)
Sep 29, 2008	19.14	19.52	18.25	19.01	1,455,291	-0.13(-0.69%)
Sep 26, 2008	18.80	19.23	18.54	19.14	0	+0.34(+1.82%)
Sep 25, 2008	18.43	20.34	18.28	18.80	722,710	+0.38(+2.04%)
Sep 24, 2008	18.28	18.56	18.02	18.42	900,113	+0.09(+0.47%)
Sep 23, 2008	19.23	19.31	18.21	18.34	983,803	-0.76(-4.00%)
Sep 22, 2008	19.84	19.84	19.04	19.10	1,354,115	-0.70(-3.56%)
Sep 19, 2008	19.54	20.34	19.35	19.81	0	+0.40(+2.04%)
Sep 18, 2008	18.27	19.91	18.19	19.41	1,732,509	+1.32(+7.32%)
Sep 17, 2008	18.11	18.35	17.78	18.09	1,339,144	-0.20(-1.08%)
Sep 16, 2008	18.09	18.43	17.57	18.29	1,027,443	-0.15(-0.82%)
Sep 15, 2008	18.83	19.21	18.29	18.44	1,249,344	-0.92(-4.76%)
Sep 12, 2008	19.56	19.64	19.13	19.36	589,515	-0.16(-0.84%)
Sep 11, 2008	18.96	19.52	18.87	19.52	721,432	+0.30(+1.58%)
Sep 10, 2008	19.61	19.72	19.06	19.22	1,164,065	-0.40(-2.01%)
Sep 09, 2008	19.86	20.62	19.56	19.62	1,906,146	-0.01(-0.03%)
Sep 08, 2008	19.23	19.72	18.99	19.62	729,689	+0.87(+4.63%)
Sep 05, 2008	18.73	18.87	18.50	18.75	0	-0.04(-0.21%)
Sep 04, 2008	19.21	19.26	18.77	18.79	786,967	-0.43(-2.23%)
Sep 03, 2008	19.05	19.29	18.57	19.22	950,715	+0.37(+1.96%)
Sep 02, 2008	19.02	19.51	18.75	18.85	791,971	+0.16(+0.88%)
Aug 29, 2008	19.06	19.12	18.64	18.69	0	-0.44(-2.31%)
Aug 28, 2008	18.17	19.28	18.17	19.13	849,359	+0.78(+4.27%)
Aug 27, 2008	18.13	18.62	18.10	18.35	559,866	+0.16(+0.91%)
Aug 26, 2008	18.09	18.27	17.93	18.18	560,734	+0.16(+0.88%)
Aug 25, 2008	18.58	18.61	17.92	18.02	948,301	-0.53(-2.87%)
Aug 22, 2008	18.00	18.59	17.92	18.56	0	+0.70(+3.95%)
Aug 21, 2008	17.58	17.94	17.40	17.85	889,958	+0.07(+0.41%)
Aug 20, 2008	18.62	18.62	17.64	17.78	961,725	-0.68(-3.71%)
Aug 19, 2008	19.20	19.20	18.37	18.46	961,358	-0.66(-3.44%)
Aug 18, 2008	19.56	19.56	18.92	19.12	983,452	-0.36(-1.86%)
Aug 15, 2008	19.87	20.41	19.28	19.48	0	-0.20(-1.04%)
Aug 14, 2008	19.21	19.89	19.17	19.69	738,949	+0.47(+2.47%)
Aug 13, 2008	19.41	19.42	18.89	19.21	800,612	-0.03(-0.17%)
Aug 12, 2008	19.60	19.74	19.19	19.25	736,820	-0.28(-1.42%)
Aug 11, 2008	18.38	19.80	18.38	19.52	1,103,994	+0.91(+4.88%)
Aug 08, 2008	17.69	18.67	17.58	18.62	766,974	+0.99(+5.64%)
Aug 07, 2008	17.84	17.89	17.40	17.62	845,043	-0.25(-1.40%)
Aug 06, 2008	17.89	17.98	17.36	17.87	1,031,857	+0.04(+0.22%)
Aug 05, 2008	17.12	18.13	17.12	17.83	1,605,731	+0.62(+3.60%)
Aug 04, 2008	16.80	17.42	16.50	17.21	1,304,065	+0.52(+3.12%)
Aug 01, 2008	16.79	16.87	16.26	16.69	1,648,182	-0.14(-0.82%)
Jul 31, 2008	17.13	18.14	16.23	16.83	1,751,318	-0.40(-2.29%)
Jul 30, 2008	16.37	17.35	16.34	17.23	2,201,639	-1.07(-5.87%)
Jul 29, 2008	17.42	18.37	17.36	18.30	876,349	+0.80(+4.55%)
Jul 28, 2008	17.77	17.99	17.48	17.50	678,843	-0.34(-1.92%)
Jul 25, 2008	18.06	18.16	17.63	17.84	758,954	-0.27(-1.49%)
Jul 24, 2008	18.66	18.99	18.10	18.11	1,146,003	-0.68(-3.64%)
Jul 23, 2008	17.79	19.02	17.65	18.80	1,705,852	+1.01(+5.66%)
Jul 22, 2008	16.74	17.81	16.55	17.79	1,650,843	+0.97(+5.80%)
Jul 21, 2008	16.46	16.84	16.46	16.82	1,067,346	+0.25(+1.51%)
Jul 18, 2008	16.88	16.88	15.84	16.57	1,485,952	+0.25(+1.53%)
Jul 17, 2008	15.96	16.32	15.64	16.32	1,095,490	+0.38(+2.35%)
Jul 16, 2008	15.48	16.03	15.16	15.94	2,223,459	+0.49(+3.20%)
Jul 15, 2008	15.65	15.72	15.35	15.45	1,950,185	-0.40(-2.49%)
Jul 14, 2008	16.11	16.11	15.77	15.84	1,023,250	-0.07(-0.45%)
Jul 11, 2008	16.04	16.17	15.66	15.92	1,412,800	-0.30(-1.87%)
Jul 10, 2008	16.55	16.60	15.96	16.22	1,973,577	-0.37(-2.22%)
Jul 09, 2008	17.11	17.14	16.55	16.59	1,300,835	-0.55(-3.23%)
Jul 08, 2008	17.43	17.48	16.92	17.14	1,893,596	-0.32(-1.85%)
Jul 07, 2008	17.92	17.92	17.23	17.46	1,242,226	-0.36(-2.03%)
Jul 04, 2008	17.92	18.02	17.75	17.83	644,674	+0.00(+0.00%)
Jul 03, 2008	17.92	18.02	17.75	17.83	644,674	+0.04(+0.22%)
Jul 02, 2008	18.10	18.38	17.76	17.79	1,236,348	-0.27(-1.50%)
Jul 01, 2008	18.44	18.44	17.63	18.06	1,661,107	-0.57(-3.08%)
Jun 30, 2008	18.77	18.89	18.44	18.63	640,425	-0.19(-1.01%)
Jun 27, 2008	19.25	19.35	18.77	18.82	1,451,040	-0.43(-2.26%)
Jun 26, 2008	19.41	19.42	19.16	19.25	1,093,965	-0.20(-1.02%)
Jun 25, 2008	18.87	19.60	18.77	19.45	1,339,695	+0.61(+3.25%)
Jun 24, 2008	18.71	19.02	18.65	18.84	900,532	+0.07(+0.35%)
Jun 23, 2008	19.07	19.09	18.65	18.77	763,255	-0.29(-1.52%)
Jun 20, 2008	19.63	19.75	18.80	19.06	1,056,046	-0.13(-0.69%)
Jun 19, 2008	19.27	19.38	19.01	19.19	909,685	-0.03(-0.17%)
Jun 18, 2008	19.66	19.80	19.09	19.23	1,595,376	-0.57(-2.86%)
Jun 17, 2008	20.11	20.15	19.60	19.79	767,050	-0.25(-1.25%)
Jun 16, 2008	20.10	20.26	19.89	20.04	489,779	-0.22(-1.07%)
Jun 13, 2008	20.08	20.28	19.93	20.26	936,209	+0.28(+1.38%)
Jun 12, 2008	19.92	20.06	19.72	19.99	1,618,441	+0.16(+0.83%)
Jun 11, 2008	20.27	20.27	19.82	19.82	924,511	-0.53(-2.62%)
Jun 10, 2008	20.45	20.54	20.22	20.35	1,082,589	-0.04(-0.19%)
Jun 09, 2008	20.94	20.97	20.22	20.39	1,815,253	-0.62(-2.95%)
Jun 06, 2008	21.48	21.74	20.76	21.01	1,796,644	-0.71(-3.27%)
Jun 05, 2008	21.89	22.07	21.52	21.72	925,842	-0.13(-0.57%)
Jun 04, 2008	21.82	22.11	21.68	21.85	605,007	+0.09(+0.39%)
Jun 03, 2008	21.68	22.08	21.53	21.76	1,749,041	-0.05(-0.24%)
Jun 02, 2008	21.62	21.87	21.50	21.82	848,914	+0.21(+0.98%)
May 30, 2008	21.95	21.95	21.51	21.60	776,466	-0.17(-0.79%)
May 29, 2008	21.78	21.93	21.26	21.78	1,227,887	+0.09(+0.39%)
May 28, 2008	22.16	22.22	21.59	21.69	820,418	-0.34(-1.55%)
May 27, 2008	21.58	22.07	21.58	22.03	646,483	+0.35(+1.61%)
May 26, 2008	22.24	22.27	21.67	21.68	0	+0.00(+0.00%)
May 23, 2008	22.24	22.27	21.67	21.68	580,631	-0.70(-3.12%)
May 22, 2008	22.39	22.63	22.12	22.38	589,474	+0.11(+0.47%)
May 21, 2008	22.52	22.68	22.20	22.28	926,034	-0.30(-1.34%)
May 20, 2008	22.88	22.96	22.49	22.58	685,543	-0.26(-1.15%)
May 19, 2008	22.30	23.28	22.30	22.84	1,022,629	+0.45(+2.00%)
May 16, 2008	22.69	22.89	22.19	22.40	700,567	-0.21(-0.93%)
May 15, 2008	22.64	22.64	22.19	22.61	852,128	+0.05(+0.20%)
May 14, 2008	22.58	22.88	22.40	22.56	773,038	+0.16(+0.71%)
May 13, 2008	22.59	22.78	22.18	22.40	1,232,888	-0.27(-1.19%)
May 12, 2008	22.68	23.03	22.35	22.67	1,446,126	+0.15(+0.67%)
May 09, 2008	22.40	22.78	22.40	22.52	327,141	-0.10(-0.44%)
May 08, 2008	22.22	22.90	22.18	22.62	1,111,281	+0.48(+2.17%)
May 07, 2008	22.39	22.55	22.11	22.14	769,165	-0.29(-1.29%)
May 06, 2008	21.97	22.50	21.96	22.43	566,692	+0.20(+0.89%)
May 05, 2008	22.16	22.45	21.94	22.23	1,132,804	-0.25(-1.11%)
May 02, 2008	22.47	22.54	22.13	22.48	1,351,937	+0.09(+0.41%)
May 01, 2008	21.63	22.49	21.22	22.39	1,268,754	+1.05(+4.91%)
Apr 30, 2008	21.75	21.93	21.28	21.34	1,322,696	-0.38(-1.73%)
Apr 29, 2008	21.07	21.83	20.94	21.72	1,168,518	+0.59(+2.77%)
Apr 28, 2008	21.07	21.24	20.85	21.13	904,731	+0.00(+0.00%)
Apr 25, 2008	21.10	21.35	20.78	21.13	1,425,834	-0.07(-0.31%)
Apr 24, 2008	20.83	21.32	20.10	21.20	2,876,664	+0.29(+1.39%)
Apr 23, 2008	20.79	21.24	20.42	20.91	3,563,682	-0.29(-1.37%)
Apr 22, 2008	23.99	24.03	21.09	21.20	6,833,500	-3.39(-13.79%)
Apr 21, 2008	24.57	24.67	24.19	24.59	653,333	+0.02(+0.08%)
Apr 18, 2008	23.99	24.92	23.99	24.57	476,209	+0.17(+0.70%)
Apr 17, 2008	24.57	24.57	24.23	24.40	470,792	-0.16(-0.64%)
Apr 16, 2008	24.13	24.65	24.13	24.55	690,479	+0.50(+2.08%)
Apr 15, 2008	24.23	24.30	24.00	24.05	759,528	-0.16(-0.65%)
Apr 14, 2008	24.16	24.35	24.02	24.21	928,426	+0.01(+0.05%)
Apr 11, 2008	24.44	24.54	24.16	24.20	612,215	-0.45(-1.82%)
Apr 10, 2008	24.86	24.86	24.56	24.65	687,334	-0.04(-0.16%)
Apr 09, 2008	25.44	25.61	24.68	24.69	1,034,494	-0.86(-3.35%)
Apr 08, 2008	25.71	25.76	25.29	25.54	927,801	-0.16(-0.64%)
Apr 07, 2008	25.87	25.87	25.61	25.71	784,526	+0.03(+0.13%)
Apr 04, 2008	25.77	25.80	25.26	25.67	815,962	-0.08(-0.31%)
Apr 03, 2008	26.11	26.17	25.67	25.75	721,992	-0.36(-1.36%)
Apr 02, 2008	25.37	26.23	25.35	26.11	1,257,885	+0.63(+2.48%)