Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.744	4.744	4.595	4.595	36,684	+0.21(+4.88%)
May 29, 2003	4.437	4.437	4.373	4.381	4,304	+0.00(+0.10%)
May 28, 2003	4.377	4.377	4.377	4.377	1,497	-0.02(-0.39%)
May 27, 2003	4.402	4.402	4.381	4.394	8,048	+0.03(+0.78%)
May 23, 2003	4.360	4.360	4.317	4.360	2,807	-0.04(-0.97%)
May 22, 2003	4.428	4.437	4.402	4.402	3,930	+0.00(+0.00%)
May 21, 2003	4.381	4.402	4.381	4.402	561	+0.03(+0.78%)
May 20, 2003	4.360	4.398	4.360	4.368	5,053	+0.00(+0.00%)
May 19, 2003	4.368	4.368	4.364	4.368	5,615	+0.01(+0.29%)
May 16, 2003	4.424	4.424	4.355	4.355	5,802	-0.08(-1.74%)
May 15, 2003	4.467	4.467	4.428	4.432	11,042	-0.03(-0.77%)
May 14, 2003	4.488	4.488	4.424	4.467	6,550	-0.03(-0.67%)
May 13, 2003	4.526	4.526	4.492	4.497	12,727	-0.03(-0.75%)
May 12, 2003	4.535	4.535	4.531	4.531	4,866	-0.03(-0.66%)
May 09, 2003	4.561	4.561	4.561	4.561	187	+0.01(+0.28%)
May 08, 2003	4.552	4.552	4.548	4.548	2,807	+0.01(+0.19%)
May 07, 2003	4.655	4.655	4.535	4.539	13,288	-0.16(-3.37%)
May 06, 2003	4.702	4.719	4.697	4.697	16,096	-0.01(-0.18%)
May 05, 2003	4.723	4.723	4.706	4.706	14,224	-0.02(-0.36%)
May 02, 2003	4.749	4.749	4.723	4.723	4,679	-0.04(-0.90%)
May 01, 2003	4.744	4.770	4.744	4.766	4,679	-0.00(-0.09%)
Apr 30, 2003	4.723	4.770	4.723	4.770	6,363	+0.02(+0.45%)
Apr 29, 2003	4.753	4.753	4.749	4.749	2,433	-0.05(-0.98%)
Apr 28, 2003	4.723	4.796	4.723	4.796	5,427	+0.05(+1.08%)
Apr 25, 2003	4.732	4.744	4.702	4.744	8,984	+0.04(+0.91%)
Apr 24, 2003	4.697	4.723	4.697	4.702	3,556	+0.02(+0.46%)
Apr 23, 2003	4.685	4.685	4.680	4.680	1,310	+0.00(+0.00%)
Apr 22, 2003	4.616	4.680	4.616	4.680	374	+0.08(+1.77%)
Apr 21, 2003	4.578	4.620	4.578	4.599	14,224	-0.03(-0.55%)
Apr 17, 2003	4.638	4.638	4.625	4.625	2,433	+0.03(+0.65%)
Apr 16, 2003	4.544	4.595	4.544	4.595	10,294	+0.04(+0.84%)
Apr 15, 2003	4.518	4.556	4.518	4.556	2,246	+0.03(+0.57%)
Apr 14, 2003	4.462	4.531	4.462	4.531	24,893	+0.09(+1.92%)
Apr 11, 2003	4.462	4.479	4.445	4.445	21,711	-0.02(-0.38%)
Apr 10, 2003	4.454	4.484	4.454	4.462	5,427	-0.03(-0.57%)
Apr 09, 2003	4.531	4.531	4.488	4.488	16,657	-0.02(-0.47%)
Apr 08, 2003	4.479	4.526	4.479	4.509	12,165	+0.02(+0.38%)
Apr 07, 2003	4.445	4.492	4.424	4.492	21,898	+0.15(+3.55%)
Apr 04, 2003	4.338	4.360	4.334	4.338	20,588	-0.03(-0.59%)
Apr 03, 2003	4.317	4.364	4.308	4.364	16,470	+0.04(+0.89%)
Apr 02, 2003	4.283	4.351	4.283	4.326	4,679	+0.03(+0.60%)
Apr 01, 2003	4.279	4.326	4.274	4.300	7,299	-0.02(-0.49%)
Mar 31, 2003	4.274	4.360	4.274	4.321	10,481	+0.09(+2.12%)
Mar 28, 2003	4.210	4.232	4.197	4.232	11,230	+0.00(+0.10%)
Mar 27, 2003	4.232	4.236	4.210	4.227	20,214	-0.03(-0.60%)
Mar 26, 2003	4.232	4.253	4.189	4.253	12,540	+0.06(+1.53%)
Mar 25, 2003	4.167	4.189	4.167	4.189	6,738	+0.01(+0.20%)
Mar 24, 2003	4.150	4.180	4.150	4.180	3,743	+0.01(+0.20%)
Mar 21, 2003	4.155	4.176	4.155	4.172	6,925	+0.01(+0.21%)
Mar 20, 2003	4.163	4.167	4.159	4.163	10,855	+0.00(+0.00%)
Mar 19, 2003	4.163	4.163	4.163	4.163	935	-0.02(-0.51%)
Mar 18, 2003	4.155	4.189	4.155	4.184	12,353	+0.02(+0.41%)
Mar 17, 2003	4.125	4.184	4.125	4.167	8,796	+0.08(+1.88%)
Mar 14, 2003	4.090	4.090	4.090	4.090	0	+0.00(+0.00%)
Mar 13, 2003	4.078	4.103	4.078	4.090	18,342	+0.01(+0.21%)
Mar 12, 2003	4.043	4.082	4.043	4.082	8,984	+0.04(+1.06%)
Mar 11, 2003	4.018	4.061	4.018	4.039	11,230	+0.02(+0.53%)
Mar 10, 2003	4.014	4.018	3.992	4.018	11,230	+0.00(+0.00%)
Mar 07, 2003	3.992	4.018	3.992	4.018	4,117	+0.02(+0.53%)
Mar 06, 2003	3.962	3.996	3.958	3.996	16,096	+0.04(+1.08%)
Mar 05, 2003	4.018	4.018	3.954	3.954	14,224	-0.11(-2.73%)
Mar 04, 2003	4.065	4.065	4.065	4.065	3,743	-0.04(-0.94%)