Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.96	18.07	17.29	17.35	1,041,621	-0.61(-3.37%)
Nov 27, 2009	17.88	18.21	17.77	17.96	164,741	-0.43(-2.36%)
Nov 25, 2009	18.37	18.57	18.20	18.39	359,076	-0.03(-0.18%)
Nov 24, 2009	18.64	18.64	18.21	18.42	582,818	-0.19(-1.03%)
Nov 23, 2009	18.46	18.93	18.42	18.62	351,084	+0.34(+1.87%)
Nov 20, 2009	18.60	18.64	18.05	18.27	347,813	-0.45(-2.43%)
Nov 19, 2009	19.01	19.08	18.43	18.73	216,120	-0.45(-2.37%)
Nov 18, 2009	19.32	19.32	18.84	19.18	339,378	-0.18(-0.92%)
Nov 17, 2009	19.12	19.38	18.94	19.36	302,235	+0.20(+1.07%)
Nov 16, 2009	18.69	19.16	18.69	19.16	307,678	+0.57(+3.05%)
Nov 13, 2009	18.32	18.60	17.96	18.59	467,021	+0.32(+1.73%)
Nov 12, 2009	18.79	18.95	18.22	18.27	484,748	-0.53(-2.80%)
Nov 11, 2009	18.98	19.08	18.68	18.80	162,049	+0.13(+0.67%)
Nov 10, 2009	18.92	19.14	18.60	18.67	343,050	-0.29(-1.53%)
Nov 09, 2009	18.55	18.98	18.39	18.96	326,442	+0.62(+3.37%)
Nov 06, 2009	18.50	18.58	18.12	18.35	358,100	-0.25(-1.35%)
Nov 05, 2009	18.19	18.65	18.09	18.60	387,195	+0.56(+3.10%)
Nov 04, 2009	18.09	18.42	17.94	18.04	586,272	-0.05(-0.29%)
Nov 03, 2009	17.39	18.15	17.39	18.09	728,635	+0.51(+2.88%)
Nov 02, 2009	17.94	18.18	17.32	17.58	985,254	-0.24(-1.33%)
Oct 30, 2009	18.49	18.62	17.60	17.82	918,566	-0.70(-3.77%)
Oct 29, 2009	19.76	19.76	18.45	18.52	1,472,547	-0.87(-4.48%)
Oct 28, 2009	20.18	20.33	19.30	19.39	1,118,742	-0.81(-4.01%)
Oct 27, 2009	20.51	20.58	20.12	20.20	537,264	-0.32(-1.57%)
Oct 26, 2009	20.70	21.35	20.35	20.52	481,855	-0.09(-0.45%)
Oct 23, 2009	20.50	20.67	20.39	20.61	613,762	-0.09(-0.41%)
Oct 22, 2009	20.16	20.76	20.00	20.70	641,763	+0.54(+2.68%)
Oct 21, 2009	20.17	20.68	20.07	20.16	800,051	-0.03(-0.13%)
Oct 20, 2009	20.02	20.25	19.97	20.18	583,622	-0.51(-2.48%)
Oct 19, 2009	20.40	20.86	20.21	20.70	500,446	+0.37(+1.81%)
Oct 16, 2009	20.60	20.69	19.75	20.33	632,915	-0.45(-2.15%)
Oct 15, 2009	20.76	20.98	20.35	20.78	347,317	-0.02(-0.10%)
Oct 14, 2009	20.33	20.81	20.33	20.80	480,140	+0.61(+3.03%)
Oct 13, 2009	19.89	20.20	19.56	20.18	535,078	+0.16(+0.79%)
Oct 12, 2009	20.02	20.18	19.89	20.02	180,248	+0.09(+0.46%)
Oct 09, 2009	19.91	20.11	19.80	19.93	228,461	+0.01(+0.03%)
Oct 08, 2009	19.27	20.11	19.26	19.93	644,004	+0.83(+4.34%)
Oct 07, 2009	19.23	19.39	18.96	19.10	329,454	-0.16(-0.85%)
Oct 06, 2009	18.87	19.37	18.83	19.26	499,664	+0.49(+2.63%)
Oct 05, 2009	18.64	18.80	18.30	18.77	564,458	+0.36(+1.97%)
Oct 02, 2009	18.63	18.81	18.20	18.40	941,476	-0.43(-2.27%)
Oct 01, 2009	19.60	19.60	18.56	18.83	787,266	-0.88(-4.48%)
Sep 30, 2009	19.73	19.84	19.35	19.72	731,626	-0.01(-0.07%)
Sep 29, 2009	19.87	20.48	19.64	19.73	1,067,817	-0.12(-0.60%)
Sep 28, 2009	19.29	19.95	19.25	19.85	538,962	+0.77(+4.04%)
Sep 25, 2009	19.74	19.74	18.88	19.08	995,942	-0.63(-3.21%)
Sep 24, 2009	20.11	20.29	19.41	19.71	561,216	-0.40(-2.00%)
Sep 23, 2009	20.73	20.73	20.07	20.11	712,531	-0.61(-2.96%)
Sep 22, 2009	20.86	21.07	20.59	20.72	349,059	-0.05(-0.22%)
Sep 21, 2009	20.77	20.82	20.32	20.77	630,112	-0.15(-0.72%)
Sep 18, 2009	21.05	21.37	20.87	20.92	861,517	+0.05(+0.22%)
Sep 17, 2009	20.35	21.84	20.16	20.87	2,017,045	+0.94(+4.72%)
Sep 16, 2009	19.17	20.39	19.06	19.93	917,380	+0.80(+4.16%)
Sep 15, 2009	18.63	19.17	18.63	19.14	473,915	+0.56(+3.01%)
Sep 14, 2009	17.96	18.58	17.73	18.58	352,046	+0.43(+2.36%)
Sep 11, 2009	18.36	18.43	18.00	18.15	434,138	-0.18(-1.01%)
Sep 10, 2009	18.11	18.33	17.84	18.33	466,585	+0.26(+1.42%)
Sep 09, 2009	17.45	18.35	17.37	18.08	794,689	+0.71(+4.10%)
Sep 08, 2009	17.55	17.63	17.20	17.36	434,489	-0.08(-0.45%)
Sep 04, 2009	16.95	17.46	16.95	17.44	304,196	+0.41(+2.40%)
Sep 03, 2009	17.47	17.47	16.77	17.04	760,906	-0.34(-1.97%)
Sep 02, 2009	17.62	17.76	17.17	17.38	575,137	-0.29(-1.64%)