Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.59	25.25	24.43	25.19	906,748	+0.59(+2.41%)
Mar 28, 2008	25.19	25.29	24.59	24.59	587,783	-0.32(-1.29%)
Mar 27, 2008	25.40	25.45	24.92	24.92	709,202	-0.45(-1.77%)
Mar 26, 2008	25.68	25.87	25.04	25.36	822,272	-0.36(-1.41%)
Mar 25, 2008	26.42	26.64	25.68	25.73	1,054,309	-0.91(-3.41%)
Mar 24, 2008	26.22	26.64	26.13	26.64	682,930	+0.43(+1.63%)
Mar 21, 2008	25.81	26.21	25.69	26.21	1,024,167	+0.00(+0.00%)
Mar 20, 2008	25.81	26.21	25.69	26.21	1,024,167	+0.38(+1.48%)
Mar 19, 2008	26.24	26.58	25.81	25.83	704,836	-0.34(-1.28%)
Mar 18, 2008	26.01	26.16	25.54	26.16	868,203	+0.58(+2.26%)
Mar 17, 2008	25.11	25.85	25.11	25.58	1,231,157	-0.04(-0.15%)
Mar 14, 2008	25.98	26.07	25.31	25.62	1,099,491	-0.22(-0.87%)
Mar 13, 2008	25.76	25.92	25.37	25.85	1,151,283	-0.36(-1.36%)
Mar 12, 2008	26.16	26.56	25.92	26.20	1,244,977	+0.27(+1.04%)
Mar 11, 2008	26.88	26.88	25.14	25.93	2,378,638	-0.43(-1.65%)
Mar 10, 2008	26.90	27.23	26.32	26.37	1,305,115	-0.66(-2.44%)
Mar 07, 2008	27.21	27.50	26.94	27.02	760,684	-0.33(-1.20%)
Mar 06, 2008	28.14	28.22	27.35	27.35	660,454	-0.86(-3.06%)
Mar 05, 2008	28.14	28.43	27.95	28.22	1,070,182	+0.22(+0.78%)
Mar 04, 2008	28.39	28.42	27.85	28.00	957,803	-0.59(-2.05%)
Mar 03, 2008	28.51	28.73	28.33	28.58	909,780	+0.04(+0.14%)
Feb 29, 2008	29.20	29.20	28.53	28.55	1,155,584	-0.90(-3.06%)
Feb 28, 2008	30.59	30.59	29.45	29.45	724,926	-1.23(-4.01%)
Feb 27, 2008	30.54	30.76	30.42	30.68	560,983	-0.09(-0.28%)
Feb 26, 2008	30.74	30.89	30.55	30.76	585,904	+0.03(+0.09%)
Feb 25, 2008	30.04	30.81	29.95	30.74	788,627	+0.57(+1.90%)
Feb 22, 2008	30.05	30.18	29.70	30.17	812,773	+0.22(+0.75%)
Feb 21, 2008	30.30	30.57	29.85	29.94	1,201,847	-0.39(-1.28%)
Feb 20, 2008	30.61	30.61	30.04	30.33	1,194,101	-0.47(-1.54%)
Feb 19, 2008	31.05	31.19	30.69	30.80	428,103	+0.04(+0.13%)
Feb 18, 2008	30.86	30.87	30.43	30.76	0	+0.00(+0.00%)
Feb 15, 2008	30.86	30.87	30.43	30.76	427,040	-0.07(-0.21%)
Feb 14, 2008	31.25	31.26	30.83	30.83	738,056	-0.38(-1.22%)
Feb 13, 2008	31.07	31.28	30.78	31.21	597,695	+0.29(+0.94%)
Feb 12, 2008	30.79	30.95	30.50	30.92	699,317	+0.22(+0.71%)
Feb 11, 2008	30.09	30.71	30.04	30.71	798,780	+0.45(+1.48%)
Feb 08, 2008	30.44	30.53	30.14	30.26	774,807	-0.28(-0.93%)
Feb 07, 2008	30.62	31.07	30.14	30.54	1,145,073	-0.19(-0.62%)
Feb 06, 2008	31.05	31.53	30.57	30.73	860,246	-0.21(-0.68%)
Feb 05, 2008	31.30	31.35	30.90	30.94	939,837	-0.63(-2.00%)
Feb 04, 2008	31.13	31.63	30.69	31.57	766,303	+0.53(+1.72%)
Feb 01, 2008	30.90	31.17	30.74	31.04	1,003,719	+0.10(+0.32%)
Jan 31, 2008	30.39	31.17	30.39	30.94	1,307,304	+0.16(+0.51%)
Jan 30, 2008	30.67	31.36	30.44	30.78	1,005,943	+0.09(+0.30%)
Jan 29, 2008	31.25	31.28	30.69	30.69	1,128,342	-0.37(-1.19%)
Jan 28, 2008	30.25	31.06	30.01	31.06	670,781	+0.63(+2.08%)
Jan 25, 2008	30.77	30.83	30.21	30.43	894,779	-0.13(-0.41%)
Jan 24, 2008	30.47	30.84	30.03	30.55	1,208,681	+0.03(+0.09%)
Jan 23, 2008	29.16	31.01	28.62	30.53	2,504,941	-0.51(-1.63%)
Jan 22, 2008	31.15	31.48	29.57	31.03	1,370,978	-1.13(-3.52%)
Jan 21, 2008	33.21	33.36	31.74	32.17	0	+0.00(+0.00%)
Jan 18, 2008	33.21	33.36	31.74	32.17	1,094,632	-0.53(-1.63%)
Jan 17, 2008	33.56	33.63	32.62	32.70	709,354	-0.83(-2.47%)
Jan 16, 2008	33.19	34.24	33.00	33.53	718,314	+0.28(+0.83%)
Jan 15, 2008	32.89	33.28	32.63	33.25	1,153,251	+0.11(+0.34%)
Jan 14, 2008	33.33	33.34	32.96	33.14	660,758	-0.20(-0.59%)
Jan 11, 2008	33.67	33.67	32.32	33.34	1,866,706	-0.66(-1.94%)
Jan 10, 2008	33.11	34.02	32.34	34.00	2,608,096	-1.01(-2.88%)
Jan 09, 2008	34.21	35.01	33.69	35.01	1,011,411	+0.84(+2.47%)
Jan 08, 2008	35.02	35.02	34.06	34.16	708,139	-0.74(-2.13%)
Jan 07, 2008	34.60	35.04	34.45	34.91	770,737	+0.45(+1.32%)
Jan 04, 2008	34.94	34.94	34.43	34.45	485,052	-0.63(-1.78%)
Jan 03, 2008	35.56	35.63	34.99	35.08	528,940	-0.34(-0.95%)
Jan 02, 2008	36.04	36.27	35.33	35.41	631,998	-0.79(-2.18%)