Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.83	37.00	36.74	36.74	278,365	-0.07(-0.18%)
Mar 30, 2006	36.50	36.90	36.50	36.80	237,514	+0.27(+0.74%)
Mar 29, 2006	36.30	36.59	36.12	36.53	184,058	+0.32(+0.87%)
Mar 28, 2006	36.53	36.55	36.10	36.22	387,251	-0.16(-0.45%)
Mar 27, 2006	36.07	36.39	36.00	36.38	273,354	+0.26(+0.73%)
Mar 24, 2006	36.13	36.21	35.90	36.12	224,758	-0.01(-0.04%)
Mar 23, 2006	36.26	36.34	35.81	36.13	335,770	-0.13(-0.36%)
Mar 22, 2006	36.28	36.32	35.82	36.26	257,712	+0.11(+0.29%)
Mar 21, 2006	36.31	36.35	35.85	36.16	513,146	-0.22(-0.60%)
Mar 20, 2006	36.88	36.93	36.35	36.37	367,054	-0.59(-1.59%)
Mar 17, 2006	36.79	37.42	36.58	36.96	526,662	+0.36(+0.99%)
Mar 16, 2006	36.05	36.88	35.72	36.60	479,433	+0.65(+1.81%)
Mar 15, 2006	36.34	36.47	35.83	35.95	649,975	-0.60(-1.64%)
Mar 14, 2006	36.13	36.58	35.93	36.55	285,199	+0.33(+0.91%)
Mar 13, 2006	36.16	36.39	36.10	36.22	142,903	+0.00(+0.00%)
Mar 10, 2006	35.79	36.24	35.79	36.22	201,067	+0.43(+1.20%)
Mar 09, 2006	35.99	36.01	35.74	35.79	166,138	-0.20(-0.55%)
Mar 08, 2006	35.76	36.02	35.54	35.99	321,039	+0.30(+0.85%)
Mar 07, 2006	35.36	35.70	35.30	35.68	317,546	+0.19(+0.54%)
Mar 06, 2006	36.10	36.10	35.33	35.49	416,561	-0.66(-1.82%)
Mar 03, 2006	35.88	36.32	35.62	36.15	289,755	+0.16(+0.44%)
Mar 02, 2006	36.05	36.12	35.76	35.99	292,641	-0.18(-0.51%)
Mar 01, 2006	36.27	36.28	35.81	36.18	396,819	-0.10(-0.27%)
Feb 28, 2006	36.16	36.28	35.89	36.28	376,014	+0.12(+0.33%)
Feb 27, 2006	36.22	36.28	35.98	36.16	193,474	-0.05(-0.15%)
Feb 24, 2006	36.14	36.26	35.94	36.21	180,717	-0.04(-0.11%)
Feb 23, 2006	36.66	36.66	36.18	36.25	295,374	-0.47(-1.29%)
Feb 22, 2006	36.49	36.77	36.45	36.72	415,802	+0.26(+0.72%)
Feb 21, 2006	36.57	36.61	36.41	36.46	624,462	-0.12(-0.32%)
Feb 17, 2006	36.51	36.66	36.36	36.58	551,720	+0.09(+0.25%)
Feb 16, 2006	36.24	36.54	36.07	36.49	364,472	+0.25(+0.69%)
Feb 15, 2006	36.06	36.24	35.74	36.24	238,273	+0.03(+0.09%)
Feb 14, 2006	35.75	36.24	35.67	36.20	274,417	+0.44(+1.23%)
Feb 13, 2006	35.61	35.81	35.10	35.76	575,714	+0.15(+0.43%)
Feb 10, 2006	35.55	35.76	35.54	35.61	204,408	+0.07(+0.20%)
Feb 09, 2006	35.76	35.77	35.49	35.54	320,432	-0.12(-0.33%)
Feb 08, 2006	35.53	35.72	35.43	35.66	894,324	+0.30(+0.84%)
Feb 07, 2006	35.17	35.36	34.74	35.36	968,737	-0.14(-0.39%)
Feb 06, 2006	35.46	35.65	35.37	35.50	274,721	+0.04(+0.11%)
Feb 03, 2006	35.37	35.53	35.27	35.46	392,870	-0.08(-0.22%)
Feb 02, 2006	35.98	35.98	35.49	35.54	420,510	-0.41(-1.15%)
Feb 01, 2006	36.01	36.01	35.62	35.95	443,289	-0.11(-0.29%)
Jan 31, 2006	35.66	36.08	35.60	36.06	428,103	+0.30(+0.85%)
Jan 30, 2006	35.78	36.03	35.67	35.76	516,639	-0.09(-0.26%)
Jan 27, 2006	35.97	36.09	35.74	35.85	323,924	-0.17(-0.48%)
Jan 26, 2006	36.14	36.59	35.82	36.02	550,809	-0.11(-0.31%)
Jan 25, 2006	35.49	36.15	35.36	36.13	635,852	+0.78(+2.22%)
Jan 24, 2006	35.33	35.56	34.99	35.35	421,724	-0.02(-0.06%)
Jan 23, 2006	35.52	35.82	35.26	35.37	533,648	-0.16(-0.44%)
Jan 20, 2006	35.77	35.77	35.47	35.53	595,001	-0.24(-0.68%)
Jan 19, 2006	35.64	35.80	35.44	35.77	278,973	+0.13(+0.35%)
Jan 18, 2006	35.47	35.64	35.40	35.64	394,693	+0.18(+0.52%)
Jan 17, 2006	35.28	35.60	35.20	35.46	408,816	+0.05(+0.13%)
Jan 13, 2006	35.07	35.45	35.04	35.41	691,586	+0.41(+1.17%)
Jan 12, 2006	35.35	35.35	34.70	35.01	981,645	-0.32(-0.89%)
Jan 11, 2006	35.23	35.39	34.85	35.32	675,033	+0.08(+0.22%)
Jan 10, 2006	35.16	35.29	34.92	35.24	720,136	+0.08(+0.22%)
Jan 09, 2006	34.99	35.22	34.71	35.16	545,038	+0.24(+0.68%)
Jan 06, 2006	34.56	34.93	34.41	34.93	460,753	+0.45(+1.32%)
Jan 05, 2006	34.50	34.52	34.31	34.47	416,561	-0.03(-0.10%)
Jan 04, 2006	34.18	34.51	34.01	34.50	707,380	-0.05(-0.15%)