Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.408	6.412	6.392	6.392	2,588	-0.03(-0.50%)
Dec 30, 2003	6.328	6.424	6.328	6.424	5,376	+0.10(+1.52%)
Dec 29, 2003	6.328	6.328	6.324	6.328	2,588	+0.02(+0.32%)
Dec 26, 2003	6.308	6.308	6.308	6.308	0	+0.00(+0.00%)
Dec 24, 2003	6.308	6.308	6.308	6.308	0	+0.00(+0.00%)
Dec 23, 2003	6.308	6.308	6.308	6.308	199	-0.02(-0.25%)
Dec 22, 2003	6.324	6.324	6.324	6.324	597	+0.00(+0.00%)
Dec 19, 2003	6.308	6.324	6.308	6.324	597	-0.00(-0.06%)
Dec 18, 2003	6.324	6.328	6.324	6.328	8,164	-0.03(-0.51%)
Dec 17, 2003	6.368	6.384	6.348	6.360	3,385	-0.03(-0.44%)
Dec 16, 2003	6.428	6.428	6.388	6.388	4,778	-0.10(-1.49%)
Dec 15, 2003	6.529	6.529	6.484	6.484	1,991	-0.05(-0.74%)
Dec 12, 2003	6.569	6.649	6.569	6.533	8,164	-0.20(-2.93%)
Dec 11, 2003	6.537	6.730	6.513	6.730	9,956	+0.23(+3.59%)
Dec 10, 2003	6.448	6.565	6.428	6.496	13,739	+0.01(+0.12%)
Dec 09, 2003	6.207	6.549	6.404	6.488	13,341	+0.28(+4.53%)
Dec 08, 2003	6.107	6.207	6.107	6.207	7,168	+0.10(+1.64%)
Dec 05, 2003	6.047	6.047	6.018	6.107	4,380	+0.08(+1.33%)
Dec 04, 2003	5.966	6.026	5.966	6.026	28,673	+0.06(+0.94%)
Dec 03, 2003	6.022	6.022	5.970	5.970	41,616	-0.02(-0.34%)
Dec 02, 2003	5.990	5.990	5.990	5.990	5,575	+0.01(+0.13%)
Dec 01, 2003	6.026	6.026	5.982	5.982	5,973	-0.04(-0.67%)
Nov 28, 2003	5.970	6.026	5.970	6.022	3,385	+0.06(+0.94%)
Nov 26, 2003	5.966	5.966	5.966	5.966	199	+0.04(+0.68%)
Nov 25, 2003	5.906	5.926	5.906	5.926	3,783	+0.06(+1.03%)
Nov 24, 2003	5.842	6.006	5.842	5.866	28,673	+0.06(+1.11%)
Nov 21, 2003	5.801	5.801	5.801	5.801	1,991	+0.02(+0.42%)
Nov 20, 2003	5.777	5.777	5.777	5.777	597	+0.01(+0.21%)
Nov 19, 2003	5.765	5.765	5.765	5.765	0	+0.00(+0.00%)
Nov 18, 2003	5.745	5.765	5.729	5.765	995	+0.00(+0.00%)
Nov 17, 2003	5.826	5.826	5.765	5.765	6,172	+0.01(+0.21%)
Nov 14, 2003	5.753	5.753	5.753	5.753	796	-0.03(-0.56%)
Nov 13, 2003	5.769	5.785	5.745	5.785	1,592	-0.01(-0.14%)
Nov 12, 2003	5.793	5.793	5.793	5.793	199	-0.04(-0.76%)
Nov 11, 2003	5.838	5.838	5.838	5.838	2,190	+0.01(+0.21%)
Nov 10, 2003	5.894	5.894	5.826	5.826	3,584	-0.04(-0.68%)
Nov 07, 2003	5.866	5.866	5.866	5.866	1,393	+0.01(+0.14%)
Nov 06, 2003	5.858	5.858	5.858	5.858	398	-0.04(-0.68%)
Nov 05, 2003	5.870	5.966	5.870	5.898	21,306	+0.03(+0.55%)
Nov 04, 2003	5.870	5.870	5.866	5.866	2,588	+0.04(+0.62%)
Nov 03, 2003	5.830	5.830	5.830	5.830	0	-0.17(-2.88%)
Oct 31, 2003	6.002	6.002	6.002	6.002	0	+0.00(+0.00%)
Oct 30, 2003	5.705	6.002	5.866	6.002	16,925	+0.68(+12.75%)
Oct 29, 2003	5.323	5.323	5.323	5.323	0	+0.00(+0.00%)
Oct 28, 2003	5.203	5.323	5.203	5.323	23,496	+0.30(+6.00%)
Oct 27, 2003	5.018	5.022	5.018	5.022	11,349	+0.01(+0.24%)
Oct 24, 2003	5.010	5.010	5.010	5.010	995	-0.00(-0.08%)
Oct 23, 2003	4.982	5.014	4.974	5.014	2,588	+0.01(+0.16%)
Oct 22, 2003	4.986	5.018	4.986	5.006	2,787	+0.00(+0.08%)
Oct 21, 2003	4.986	4.986	4.986	5.002	4,579	+0.00(+0.00%)
Oct 20, 2003	5.002	5.002	5.002	5.002	1,991	-0.06(-1.19%)
Oct 17, 2003	5.062	5.062	5.062	5.062	199	+0.00(+0.00%)
Oct 16, 2003	4.992	5.002	4.992	5.062	5,177	+0.06(+1.20%)
Oct 15, 2003	4.962	5.002	4.962	5.002	3,783	+0.04(+0.89%)
Oct 14, 2003	4.958	4.958	4.958	4.958	0	+0.00(+0.00%)
Oct 13, 2003	4.954	4.958	4.954	4.958	1,991	-0.00(-0.08%)
Oct 10, 2003	4.962	4.962	4.962	4.962	199	+0.00(+0.08%)
Oct 09, 2003	4.926	4.958	4.926	4.958	2,190	+0.04(+0.73%)
Oct 08, 2003	4.922	4.922	4.922	4.922	0	+0.00(+0.00%)
Oct 07, 2003	4.861	4.922	4.881	4.922	5,177	+0.06(+1.24%)
Oct 06, 2003	4.845	4.861	4.845	4.861	4,579	+0.00(+0.00%)
Oct 03, 2003	4.861	4.861	4.861	4.861	0	+0.00(+0.00%)
Oct 02, 2003	4.865	4.865	4.861	4.861	3,584	+0.04(+0.75%)