John Hancock Funds, Premium Dividend Fund (NY: PDT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.372	3.372	3.351	3.351	74,198	+0.00(+0.00%)
Oct 28, 2005	3.384	3.399	3.351	3.351	4,287	-0.03(-0.99%)
Oct 27, 2005	3.411	3.411	3.366	3.384	8,244	-0.01(-0.27%)
Oct 26, 2005	3.381	3.396	3.381	3.393	30,338	+0.03(+0.81%)
Oct 25, 2005	3.336	3.378	3.336	3.366	44,189	+0.04(+1.28%)
Oct 24, 2005	3.302	3.327	3.290	3.324	9,563	+0.02(+0.74%)
Oct 21, 2005	3.275	3.302	3.260	3.299	28,689	+0.02(+0.55%)
Oct 20, 2005	3.290	3.333	3.199	3.281	58,369	-0.04(-1.19%)
Oct 19, 2005	3.305	3.321	3.305	3.321	25,062	+0.01(+0.37%)
Oct 18, 2005	3.290	3.308	3.290	3.308	44,848	+0.00(+0.00%)
Oct 17, 2005	3.314	3.314	3.308	3.308	28,030	+0.01(+0.37%)
Oct 14, 2005	3.296	3.363	3.290	3.296	16,158	-0.04(-1.18%)
Oct 13, 2005	3.445	3.445	3.275	3.336	149,715	-0.11(-3.17%)
Oct 12, 2005	3.451	3.451	3.445	3.445	88,048	-0.02(-0.61%)
Oct 11, 2005	3.487	3.487	3.466	3.466	29,349	-0.03(-0.78%)
Oct 10, 2005	3.542	3.566	3.493	3.493	11,212	-0.04(-1.03%)
Oct 07, 2005	3.487	3.530	3.457	3.530	46,827	+0.01(+0.34%)
Oct 06, 2005	3.533	3.536	3.518	3.518	94,314	+0.00(+0.00%)
Oct 05, 2005	3.499	3.524	3.499	3.518	31,987	+0.02(+0.52%)
Oct 04, 2005	3.490	3.512	3.490	3.499	24,073	+0.01(+0.35%)
Oct 03, 2005	3.569	3.572	3.487	3.487	24,073	-0.06(-1.71%)
Sep 30, 2005	3.569	3.569	3.548	3.548	5,606	-0.02(-0.59%)
Sep 29, 2005	3.563	3.572	3.490	3.569	20,115	+0.03(+0.86%)
Sep 28, 2005	3.548	3.548	3.539	3.539	2,967	-0.03(-0.77%)
Sep 27, 2005	3.587	3.636	3.566	3.566	56,720	+0.00(+0.09%)
Sep 26, 2005	3.593	3.624	3.563	3.563	18,796	-0.07(-1.84%)
Sep 23, 2005	3.630	3.630	3.563	3.630	11,212	+0.02(+0.59%)
Sep 22, 2005	3.566	3.633	3.566	3.609	20,775	+0.04(+1.19%)
Sep 21, 2005	3.599	3.636	3.563	3.566	56,720	-0.07(-1.92%)
Sep 20, 2005	3.572	3.636	3.563	3.636	36,604	+0.06(+1.70%)
Sep 19, 2005	3.599	3.624	3.575	3.575	10,882	-0.05(-1.50%)
Sep 16, 2005	3.578	3.630	3.630	3.630	62,656	+0.02(+0.59%)
Sep 15, 2005	3.554	3.621	3.554	3.609	92,994	+0.06(+1.80%)
Sep 14, 2005	3.566	3.575	3.530	3.545	15,499	-0.02(-0.60%)
Sep 13, 2005	3.563	3.587	3.560	3.566	30,668	-0.01(-0.34%)
Sep 12, 2005	3.578	3.578	3.563	3.578	10,222	+0.03(+0.77%)
Sep 09, 2005	3.581	3.603	3.551	3.551	31,987	-0.04(-1.01%)
Sep 08, 2005	3.593	3.593	3.533	3.587	37,593	-0.02(-0.59%)
Sep 07, 2005	3.624	3.624	3.590	3.609	24,732	-0.01(-0.17%)
Sep 06, 2005	3.609	3.627	3.609	3.615	15,169	+0.01(+0.25%)
Sep 02, 2005	3.578	3.606	3.578	3.606	13,520	+0.00(+0.08%)
Sep 01, 2005	3.615	3.618	3.581	3.603	23,083	+0.01(+0.25%)
Aug 31, 2005	3.584	3.593	3.572	3.593	36,604	+0.03(+0.77%)
Aug 30, 2005	3.575	3.590	3.548	3.566	24,402	-0.01(-0.25%)
Aug 29, 2005	3.578	3.581	3.572	3.575	13,850	+0.00(+0.00%)
Aug 26, 2005	3.578	3.584	3.575	3.575	12,531	-0.02(-0.59%)
Aug 25, 2005	3.612	3.612	3.584	3.596	22,094	+0.02(+0.42%)
Aug 24, 2005	3.590	3.624	3.572	3.581	45,178	+0.00(+0.08%)
Aug 23, 2005	3.578	3.578	3.572	3.578	11,541	+0.03(+0.85%)
Aug 22, 2005	3.551	3.575	3.548	3.548	30,668	-0.03(-0.93%)
Aug 19, 2005	3.609	3.609	3.548	3.581	15,169	+0.00(+0.08%)
Aug 18, 2005	3.572	3.587	3.542	3.578	45,837	+0.03(+0.85%)
Aug 17, 2005	3.572	3.572	3.545	3.548	6,925	+0.00(+0.09%)
Aug 16, 2005	3.621	3.621	3.533	3.545	49,795	-0.05(-1.35%)
Aug 15, 2005	3.596	3.596	3.587	3.593	6,595	-0.03(-0.84%)
Aug 12, 2005	3.593	3.624	3.593	3.624	7,254	+0.01(+0.25%)
Aug 11, 2005	3.593	3.615	3.593	3.615	10,552	-0.00(-0.08%)
Aug 10, 2005	3.596	3.669	3.593	3.618	69,911	+0.01(+0.25%)
Aug 09, 2005	3.666	3.693	3.609	3.609	62,985	-0.09(-2.46%)
Aug 08, 2005	3.718	3.718	3.693	3.700	13,520	-0.05(-1.29%)
Aug 05, 2005	3.712	3.748	3.684	3.748	32,647	+0.06(+1.64%)
Aug 04, 2005	3.721	3.745	3.687	3.687	16,158	-0.06(-1.70%)
Aug 03, 2005	3.681	3.751	3.681	3.751	12,201	+0.05(+1.39%)
Aug 02, 2005	3.693	3.718	3.690	3.700	19,126	-0.02(-0.65%)