Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2006	34.54	34.63	33.95	34.56	741,093	+0.09(+0.27%)
Dec 30, 2005	34.47	34.51	34.27	34.47	270,013	-0.04(-0.11%)
Dec 29, 2005	34.26	34.66	34.26	34.50	298,715	+0.26(+0.75%)
Dec 28, 2005	34.24	34.39	34.21	34.25	303,878	+0.01(+0.02%)
Dec 27, 2005	34.12	34.31	34.07	34.24	357,942	+0.11(+0.33%)
Dec 23, 2005	34.18	34.19	34.02	34.13	262,268	-0.05(-0.13%)
Dec 22, 2005	34.06	34.23	33.75	34.18	560,983	+0.14(+0.41%)
Dec 21, 2005	33.95	34.10	33.84	34.04	549,745	+0.16(+0.47%)
Dec 20, 2005	34.12	34.14	33.81	33.88	388,011	-0.25(-0.73%)
Dec 19, 2005	33.96	34.18	33.76	34.13	649,520	+0.17(+0.50%)
Dec 16, 2005	34.14	34.14	33.61	33.96	501,453	-0.09(-0.25%)
Dec 15, 2005	34.15	34.15	33.71	34.04	466,676	-0.10(-0.29%)
Dec 14, 2005	34.02	34.14	33.78	34.14	278,821	+0.16(+0.48%)
Dec 13, 2005	34.14	34.24	33.78	33.98	496,289	-0.23(-0.67%)
Dec 12, 2005	33.91	34.23	33.91	34.21	609,883	+0.47(+1.41%)
Dec 09, 2005	33.58	33.77	33.33	33.73	355,208	+0.24(+0.73%)
Dec 08, 2005	33.35	33.49	33.12	33.49	368,876	+0.16(+0.49%)
Dec 07, 2005	33.20	33.44	33.03	33.33	367,965	+0.12(+0.36%)
Dec 06, 2005	33.48	33.50	33.17	33.21	240,248	-0.20(-0.59%)
Dec 05, 2005	33.60	33.60	33.15	33.41	430,988	-0.19(-0.57%)
Dec 02, 2005	33.59	33.73	33.44	33.60	375,406	+0.01(+0.02%)
Dec 01, 2005	33.78	33.92	33.56	33.59	446,175	+0.01(+0.02%)
Nov 30, 2005	33.71	33.89	33.47	33.58	429,621	-0.09(-0.25%)
Nov 29, 2005	33.73	34.24	33.60	33.67	521,499	+0.09(+0.25%)
Nov 28, 2005	33.74	33.95	33.53	33.58	254,371	-0.26(-0.76%)
Nov 25, 2005	33.99	34.10	33.67	33.84	151,559	-0.09(-0.27%)
Nov 23, 2005	33.82	34.05	33.81	33.93	461,816	+0.11(+0.33%)
Nov 22, 2005	33.31	33.87	33.21	33.82	689,308	+0.61(+1.84%)
Nov 21, 2005	32.99	33.24	32.79	33.21	363,257	+0.17(+0.52%)
Nov 18, 2005	32.96	33.06	32.69	33.04	289,300	+0.22(+0.66%)
Nov 17, 2005	32.69	32.84	32.47	32.82	289,300	+0.22(+0.69%)
Nov 16, 2005	32.74	32.74	32.50	32.60	375,254	-0.16(-0.50%)
Nov 15, 2005	32.91	32.96	32.46	32.76	309,649	-0.13(-0.40%)
Nov 14, 2005	32.96	33.12	32.74	32.89	345,945	-0.07(-0.22%)
Nov 11, 2005	32.99	33.08	32.81	32.96	201,674	-0.03(-0.08%)
Nov 10, 2005	33.07	33.30	32.96	32.99	382,999	-0.01(-0.04%)
Nov 09, 2005	33.13	33.30	32.92	33.00	217,620	-0.07(-0.20%)
Nov 08, 2005	33.24	33.24	32.89	33.07	237,514	-0.19(-0.57%)
Nov 07, 2005	33.46	33.83	33.18	33.26	414,131	-0.20(-0.59%)
Nov 04, 2005	32.99	33.56	32.91	33.46	565,691	+0.61(+1.84%)
Nov 03, 2005	32.86	33.10	32.78	32.85	310,560	+0.06(+0.18%)
Nov 02, 2005	32.73	32.86	32.64	32.79	561,287	+0.07(+0.20%)