Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.98	41.20	40.81	40.96	398,186	+0.01(+0.03%)
May 30, 2007	40.55	40.95	40.06	40.95	547,316	+0.40(+0.99%)
May 29, 2007	40.28	41.19	40.08	40.55	682,019	+0.20(+0.49%)
May 25, 2007	40.17	40.45	40.00	40.35	313,598	+0.20(+0.51%)
May 24, 2007	40.52	40.78	40.13	40.15	254,675	-0.34(-0.83%)
May 23, 2007	40.53	40.73	40.42	40.48	279,428	-0.05(-0.11%)
May 22, 2007	40.46	40.60	40.25	40.53	555,213	+0.07(+0.18%)
May 21, 2007	39.86	40.46	39.80	40.46	571,918	+0.60(+1.50%)
May 18, 2007	39.66	40.07	39.66	39.86	521,347	+0.21(+0.53%)
May 17, 2007	39.66	39.93	39.47	39.65	598,949	-0.01(-0.03%)
May 16, 2007	39.20	40.17	39.17	39.66	575,562	+0.47(+1.19%)
May 15, 2007	38.52	39.38	38.48	39.19	740,486	+0.71(+1.85%)
May 14, 2007	38.62	38.73	38.40	38.48	441,619	-0.14(-0.36%)
May 11, 2007	38.82	38.91	38.46	38.62	514,058	-0.18(-0.48%)
May 10, 2007	38.75	39.02	38.49	38.80	340,022	+0.05(+0.14%)
May 09, 2007	38.55	38.79	38.39	38.75	418,080	+0.22(+0.58%)
May 08, 2007	38.36	38.55	38.23	38.53	360,675	+0.10(+0.26%)
May 07, 2007	38.39	38.51	38.36	38.43	224,454	+0.09(+0.24%)
May 04, 2007	38.57	38.58	38.31	38.34	404,260	-0.17(-0.44%)
May 03, 2007	38.65	38.66	38.39	38.51	311,927	-0.14(-0.36%)
May 02, 2007	38.59	38.67	38.54	38.65	403,045	+0.06(+0.15%)
May 01, 2007	38.14	38.94	38.12	38.59	837,223	+0.45(+1.17%)
Apr 30, 2007	38.24	38.65	38.13	38.14	528,940	-0.11(-0.28%)
Apr 27, 2007	37.74	38.34	37.74	38.24	406,538	-0.07(-0.17%)
Apr 26, 2007	38.53	38.53	37.88	38.31	729,939	-0.22(-0.58%)
Apr 25, 2007	39.11	39.11	37.86	38.53	1,033,431	-0.88(-2.24%)
Apr 24, 2007	39.31	39.56	39.10	39.42	336,073	+0.16(+0.40%)
Apr 23, 2007	39.32	39.42	39.17	39.26	219,746	-0.05(-0.13%)
Apr 20, 2007	39.04	39.37	39.02	39.31	301,417	+0.43(+1.12%)
Apr 19, 2007	38.90	38.96	38.42	38.88	329,695	-0.09(-0.22%)
Apr 18, 2007	38.82	38.99	38.70	38.96	253,460	+0.14(+0.37%)
Apr 17, 2007	38.54	38.91	38.52	38.82	348,526	+0.26(+0.68%)
Apr 16, 2007	38.29	38.65	38.17	38.55	184,817	+0.35(+0.91%)
Apr 13, 2007	38.21	38.26	38.13	38.21	263,786	-0.02(-0.05%)
Apr 12, 2007	38.09	38.23	37.94	38.23	296,133	+0.16(+0.43%)
Apr 11, 2007	38.23	38.24	37.95	38.06	328,025	-0.11(-0.29%)
Apr 10, 2007	38.13	38.20	38.09	38.17	176,009	+0.01(+0.02%)
Apr 09, 2007	38.27	38.27	38.07	38.17	275,328	-0.02(-0.05%)
Apr 05, 2007	37.96	38.20	37.84	38.19	173,580	+0.19(+0.50%)
Apr 04, 2007	38.17	38.23	37.91	37.99	280,036	-0.16(-0.43%)
Apr 03, 2007	38.14	38.26	38.11	38.16	319,065	+0.02(+0.05%)
Apr 02, 2007	37.76	38.19	37.70	38.14	295,982	+0.35(+0.92%)
Mar 30, 2007	37.92	37.94	37.57	37.79	402,742	-0.12(-0.31%)
Mar 29, 2007	37.78	37.97	37.69	37.91	688,852	+0.13(+0.35%)
Mar 28, 2007	38.03	38.03	37.61	37.78	401,071	-0.26(-0.69%)
Mar 27, 2007	38.16	38.17	37.90	38.04	402,893	-0.12(-0.31%)
Mar 26, 2007	38.15	38.26	37.89	38.16	615,958	-0.06(-0.15%)
Mar 23, 2007	38.14	38.34	38.14	38.22	284,744	+0.03(+0.07%)
Mar 22, 2007	38.77	38.77	38.09	38.19	525,599	+0.00(+0.00%)
Mar 21, 2007	37.97	38.29	37.86	38.19	454,983	+0.22(+0.57%)
Mar 20, 2007	37.92	38.04	37.89	37.97	142,751	+0.01(+0.03%)
Mar 19, 2007	37.63	38.03	37.63	37.96	234,629	+0.36(+0.95%)
Mar 16, 2007	37.96	37.96	37.60	37.61	340,022	-0.30(-0.80%)
Mar 15, 2007	37.87	37.94	37.76	37.91	259,990	+0.05(+0.12%)
Mar 14, 2007	37.57	37.99	37.48	37.86	553,390	+0.30(+0.81%)
Mar 13, 2007	37.92	37.89	37.53	37.56	392,567	-0.36(-0.94%)
Mar 12, 2007	37.67	37.96	37.67	37.92	249,663	+0.06(+0.16%)
Mar 09, 2007	37.84	37.93	37.74	37.86	282,162	+0.11(+0.28%)
Mar 08, 2007	37.83	37.99	37.71	37.75	183,754	-0.01(-0.03%)
Mar 07, 2007	37.94	38.07	37.75	37.76	271,987	-0.26(-0.68%)
Mar 06, 2007	37.96	38.07	37.78	38.02	365,687	+0.18(+0.47%)
Mar 05, 2007	37.90	38.21	37.78	37.84	571,310	-0.15(-0.40%)
Mar 02, 2007	38.31	38.31	37.97	37.99	261,660	-0.31(-0.81%)