Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)