Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.376	8.725	8.323	8.462	0	-0.08(-0.93%)
Feb 26, 2009	8.804	8.982	8.534	8.541	1,026,029	-0.07(-0.84%)
Feb 25, 2009	8.639	8.778	8.145	8.613	1,771,768	-0.20(-2.24%)
Feb 24, 2009	8.448	8.962	8.284	8.811	1,293,316	+0.41(+4.94%)
Feb 23, 2009	8.494	8.659	8.343	8.396	1,178,012	-0.14(-1.62%)
Feb 20, 2009	8.547	8.725	8.330	8.534	0	-0.05(-0.61%)
Feb 19, 2009	9.061	9.199	8.527	8.587	1,164,418	-0.34(-3.83%)
Feb 18, 2009	9.219	9.278	8.751	8.929	1,091,400	-0.24(-2.66%)
Feb 17, 2009	9.548	9.634	9.146	9.173	1,320,271	-0.61(-6.26%)
Feb 13, 2009	9.996	10.09	9.667	9.785	632,595	-0.22(-2.17%)
Feb 12, 2009	9.864	10.04	9.640	10.00	726,677	+0.12(+1.20%)
Feb 11, 2009	9.930	10.11	9.746	9.884	559,630	-0.01(-0.13%)
Feb 10, 2009	10.29	10.47	9.785	9.897	988,171	-0.51(-4.87%)
Feb 09, 2009	10.37	10.47	10.21	10.40	1,253,923	+0.07(+0.64%)
Feb 06, 2009	9.937	10.58	9.923	10.34	1,734,152	+0.46(+4.67%)
Feb 05, 2009	10.07	10.09	9.732	9.877	1,198,599	-0.26(-2.60%)
Feb 04, 2009	10.25	10.36	10.04	10.14	912,440	-0.18(-1.72%)
Feb 03, 2009	10.77	10.77	10.21	10.32	968,676	-0.41(-3.86%)
Feb 02, 2009	10.50	10.99	10.24	10.73	985,223	+0.22(+2.07%)
Jan 30, 2009	11.14	11.14	10.37	10.52	0	-0.63(-5.61%)
Jan 29, 2009	11.35	11.61	11.04	11.14	656,115	-0.45(-3.92%)
Jan 28, 2009	11.35	11.79	11.35	11.60	769,419	+0.41(+3.71%)
Jan 27, 2009	11.17	11.40	10.99	11.18	715,061	+0.11(+0.95%)
Jan 26, 2009	11.46	11.66	10.87	11.08	1,145,722	-0.30(-2.66%)
Jan 23, 2009	11.42	11.60	11.19	11.38	1,460,148	-0.31(-2.65%)
Jan 22, 2009	12.05	12.14	11.36	11.69	1,572,855	-0.66(-5.33%)
Jan 21, 2009	12.06	12.35	11.77	12.35	2,003,230	+0.24(+2.01%)
Jan 20, 2009	12.26	12.75	12.10	12.10	1,471,782	-0.29(-2.34%)
Jan 16, 2009	11.83	12.83	11.73	12.39	0	+0.70(+5.97%)
Jan 15, 2009	11.36	11.91	10.96	11.69	1,462,526	+0.32(+2.78%)
Jan 14, 2009	11.24	11.40	10.98	11.38	1,055,743	-0.12(-1.03%)
Jan 13, 2009	11.45	11.68	11.28	11.50	739,712	-0.02(-0.17%)
Jan 12, 2009	11.94	12.04	11.45	11.52	961,918	-0.46(-3.85%)
Jan 09, 2009	12.26	12.26	11.71	11.98	702,879	-0.24(-1.94%)
Jan 08, 2009	12.12	12.26	11.93	12.21	1,047,103	+0.09(+0.71%)
Jan 07, 2009	12.12	12.35	11.93	12.13	532,160	-0.14(-1.13%)
Jan 06, 2009	11.97	12.37	11.97	12.27	539,446	+0.44(+3.73%)
Jan 05, 2009	11.56	12.00	11.31	11.83	736,893	+0.21(+1.81%)
Jan 02, 2009	11.15	11.70	10.83	11.62	0	+0.34(+3.04%)
Jan 01, 2009	10.81	11.27	10.73	11.27	0	+0.00(+0.00%)
Dec 31, 2008	10.81	11.27	10.73	11.27	915,317	+0.46(+4.26%)
Dec 30, 2008	10.75	10.85	10.54	10.81	678,356	+0.11(+0.98%)
Dec 29, 2008	10.75	10.81	10.45	10.71	464,734	-0.01(-0.12%)
Dec 26, 2008	10.66	10.79	10.44	10.72	304,774	+0.13(+1.24%)
Dec 24, 2008	10.90	10.90	10.46	10.59	207,498	-0.06(-0.56%)
Dec 23, 2008	11.24	11.24	10.53	10.65	557,431	-0.36(-3.23%)
Dec 22, 2008	11.02	11.18	10.69	11.00	652,085	-0.06(-0.54%)
Dec 19, 2008	10.80	11.33	10.70	11.06	859,968	+0.37(+3.45%)
Dec 18, 2008	10.94	11.31	10.53	10.69	608,164	-0.33(-2.99%)
Dec 17, 2008	10.54	11.11	10.48	11.02	863,451	+0.36(+3.40%)
Dec 16, 2008	10.19	10.67	10.05	10.66	994,069	+0.55(+5.47%)
Dec 15, 2008	10.40	10.63	9.943	10.11	1,097,648	-0.30(-2.85%)
Dec 12, 2008	10.01	10.51	10.01	10.40	696,180	+0.12(+1.15%)
Dec 11, 2008	10.71	10.86	10.17	10.29	904,240	-0.48(-4.46%)
Dec 10, 2008	10.88	11.23	10.61	10.77	687,407	-0.10(-0.91%)
Dec 09, 2008	11.02	11.40	10.68	10.87	789,808	-0.46(-4.07%)
Dec 08, 2008	11.03	11.46	10.96	11.33	659,099	+0.38(+3.43%)
Dec 05, 2008	10.42	11.02	10.10	10.95	692,927	+0.42(+4.00%)
Dec 04, 2008	10.71	11.29	10.38	10.53	802,881	-0.32(-2.91%)
Dec 03, 2008	10.36	10.88	10.12	10.85	577,939	+0.20(+1.92%)
Dec 02, 2008	10.23	10.68	10.04	10.64	763,741	+0.63(+6.32%)