Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.71	36.71	36.07	36.25	801,535	+0.05(+0.13%)
Nov 29, 2007	36.94	36.94	36.18	36.20	1,031,153	-0.87(-2.34%)
Nov 28, 2007	37.28	37.34	36.79	37.07	695,194	+0.14(+0.39%)
Nov 27, 2007	36.78	36.97	36.37	36.93	716,038	+0.27(+0.74%)
Nov 26, 2007	37.02	37.23	36.66	36.66	442,373	-0.43(-1.17%)
Nov 23, 2007	36.97	37.26	36.96	37.09	224,758	+0.22(+0.61%)
Nov 21, 2007	37.38	37.46	36.68	36.87	595,912	-0.73(-1.94%)
Nov 20, 2007	37.72	37.89	37.15	37.60	568,577	+0.14(+0.37%)
Nov 19, 2007	38.19	38.38	37.45	37.46	590,308	-0.95(-2.47%)
Nov 16, 2007	38.28	38.50	37.88	38.41	585,889	+0.49(+1.30%)
Nov 15, 2007	37.87	38.21	37.69	37.92	586,193	-0.04(-0.10%)
Nov 14, 2007	38.79	38.95	37.95	37.96	383,303	-0.64(-1.66%)
Nov 13, 2007	38.40	38.60	37.99	38.59	588,319	+0.36(+0.95%)
Nov 12, 2007	38.96	38.96	38.19	38.23	576,975	-0.52(-1.34%)
Nov 09, 2007	39.28	39.37	38.69	38.75	567,817	-0.74(-1.88%)
Nov 08, 2007	38.85	39.55	38.85	39.50	1,319,997	+0.68(+1.75%)
Nov 07, 2007	39.51	39.57	38.71	38.82	597,886	-1.05(-2.63%)
Nov 06, 2007	39.83	40.00	39.46	39.86	377,684	+0.08(+0.20%)
Nov 05, 2007	39.83	40.03	39.46	39.79	535,827	-0.02(-0.05%)
Nov 02, 2007	39.78	39.98	39.55	39.81	534,255	+0.13(+0.32%)
Nov 01, 2007	40.86	41.07	39.68	39.68	716,188	-1.31(-3.20%)
Oct 31, 2007	40.50	41.08	40.38	40.99	616,869	+0.66(+1.63%)
Oct 30, 2007	40.35	40.87	40.25	40.33	399,401	-0.11(-0.28%)
Oct 29, 2007	40.60	40.81	40.33	40.44	347,311	-0.01(-0.02%)
Oct 26, 2007	40.65	40.70	40.09	40.45	473,662	+0.20(+0.51%)
Oct 25, 2007	40.17	40.96	40.09	40.25	1,755,997	+2.07(+5.42%)
Oct 24, 2007	37.54	39.03	37.54	38.18	1,102,225	+0.84(+2.26%)
Oct 23, 2007	37.01	37.80	36.88	37.34	484,444	+0.33(+0.89%)
Oct 22, 2007	36.88	37.01	36.70	37.01	700,850	+0.09(+0.23%)
Oct 19, 2007	37.23	37.37	36.90	36.92	612,009	-0.61(-1.63%)
Oct 18, 2007	37.74	37.81	37.43	37.53	323,621	-0.30(-0.80%)
Oct 17, 2007	37.96	38.06	37.38	37.84	257,104	-0.03(-0.07%)
Oct 16, 2007	38.36	38.38	37.82	37.86	695,686	-0.51(-1.34%)
Oct 15, 2007	38.80	39.00	38.34	38.38	506,616	-0.45(-1.17%)
Oct 12, 2007	39.06	39.21	38.77	38.83	239,640	-0.14(-0.37%)
Oct 11, 2007	39.34	39.69	38.90	38.98	273,658	-0.12(-0.30%)
Oct 10, 2007	39.27	39.36	38.93	39.09	178,439	-0.18(-0.47%)
Oct 09, 2007	39.25	39.39	38.94	39.28	268,039	+0.05(+0.12%)
Oct 08, 2007	39.09	39.44	38.99	39.23	207,901	-0.18(-0.47%)
Oct 05, 2007	39.15	39.69	38.95	39.42	306,156	+0.44(+1.13%)
Oct 04, 2007	39.20	39.32	38.85	38.98	424,458	-0.06(-0.15%)
Oct 03, 2007	38.77	39.07	38.67	39.03	385,885	+0.23(+0.59%)
Oct 02, 2007	38.19	38.92	38.12	38.80	710,873	+0.70(+1.83%)
Oct 01, 2007	37.89	38.17	37.80	38.11	405,323	+0.38(+0.99%)
Sep 28, 2007	37.14	37.81	37.10	37.73	554,453	+0.70(+1.90%)
Sep 27, 2007	36.87	37.28	36.86	37.03	187,399	+0.19(+0.52%)
Sep 26, 2007	36.93	37.10	36.76	36.84	299,323	+0.02(+0.05%)
Sep 25, 2007	37.20	37.22	36.74	36.82	485,963	-0.63(-1.67%)
Sep 24, 2007	37.57	38.51	37.36	37.44	391,352	-0.20(-0.54%)
Sep 21, 2007	37.51	37.83	37.16	37.65	402,134	+0.49(+1.31%)
Sep 20, 2007	37.63	37.63	37.11	37.16	368,117	-0.47(-1.26%)
Sep 19, 2007	37.43	37.85	37.43	37.63	389,985	+0.31(+0.83%)
Sep 18, 2007	36.85	37.40	36.61	37.32	528,333	+0.47(+1.29%)
Sep 17, 2007	37.36	37.47	36.57	36.85	760,076	-0.62(-1.65%)
Sep 14, 2007	37.40	37.51	37.04	37.47	424,458	+0.07(+0.18%)
Sep 13, 2007	37.51	37.53	37.10	37.40	439,644	+0.00(+0.00%)
Sep 12, 2007	37.27	37.53	37.20	37.40	320,887	+0.04(+0.11%)
Sep 11, 2007	37.12	37.37	37.05	37.36	408,209	+0.34(+0.92%)
Sep 10, 2007	37.74	37.86	37.01	37.02	684,904	-0.47(-1.26%)
Sep 07, 2007	36.62	37.72	36.53	37.49	831,300	+0.72(+1.95%)
Sep 06, 2007	36.77	36.87	36.31	36.78	486,570	-0.04(-0.11%)
Sep 05, 2007	36.47	36.93	36.47	36.82	492,493	+0.21(+0.58%)