Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	35.89	36.20	35.53	36.19	311,927	+0.34(+0.96%)
Jun 29, 2004	35.94	36.09	35.80	35.85	170,998	-0.07(-0.18%)
Jun 28, 2004	35.99	36.18	35.84	35.91	242,829	+0.03(+0.07%)
Jun 25, 2004	35.69	35.99	35.66	35.89	459,842	+0.26(+0.74%)
Jun 24, 2004	35.95	35.95	35.58	35.62	210,027	-0.28(-0.79%)
Jun 23, 2004	36.02	36.03	35.74	35.91	201,674	-0.05(-0.13%)
Jun 22, 2004	35.79	36.14	35.66	35.95	180,717	+0.07(+0.20%)
Jun 21, 2004	35.62	35.91	35.51	35.88	335,922	+0.30(+0.85%)
Jun 18, 2004	35.55	35.76	35.30	35.58	301,752	-0.06(-0.17%)
Jun 17, 2004	35.79	35.79	35.53	35.64	309,801	-0.12(-0.33%)
Jun 16, 2004	36.29	36.29	35.70	35.76	216,709	-0.53(-1.45%)
Jun 15, 2004	36.41	36.48	36.20	36.28	218,227	-0.07(-0.18%)
Jun 14, 2004	36.41	36.41	36.23	36.35	213,064	-0.14(-0.38%)
Jun 10, 2004	36.56	36.58	36.45	36.49	102,659	-0.07(-0.20%)
Jun 09, 2004	36.57	36.84	36.47	36.56	136,980	-0.01(-0.02%)
Jun 08, 2004	36.68	36.68	36.35	36.57	235,540	-0.14(-0.39%)
Jun 07, 2004	36.58	36.74	36.54	36.71	166,746	+0.19(+0.52%)
Jun 04, 2004	36.18	36.66	36.18	36.52	222,480	+0.43(+1.20%)
Jun 03, 2004	36.05	36.31	35.93	36.09	304,638	-0.03(-0.07%)
Jun 02, 2004	35.82	36.41	35.82	36.11	408,057	+0.42(+1.18%)
Jun 01, 2004	34.82	35.76	34.79	35.69	799,409	+1.15(+3.32%)
May 28, 2004	34.45	34.65	34.25	34.54	191,196	+0.06(+0.17%)
May 27, 2004	34.80	34.80	34.33	34.48	334,251	-0.30(-0.87%)
May 26, 2004	34.77	34.90	34.71	34.79	149,433	-0.26(-0.73%)
May 25, 2004	34.40	35.04	34.37	35.04	170,998	+0.51(+1.49%)
May 24, 2004	34.47	34.64	34.41	34.53	130,602	+0.13(+0.38%)
May 21, 2004	34.50	34.70	34.37	34.40	265,305	+0.01(+0.02%)
May 20, 2004	33.85	34.51	33.78	34.39	416,106	+0.45(+1.34%)
May 19, 2004	33.97	34.18	33.91	33.94	219,442	+0.03(+0.10%)
May 18, 2004	33.75	34.08	33.69	33.91	117,238	+0.22(+0.65%)
May 17, 2004	33.95	33.95	33.68	33.69	256,041	-0.31(-0.91%)
May 14, 2004	34.08	34.27	33.60	34.00	235,540	-0.14(-0.41%)
May 13, 2004	33.95	34.20	33.90	34.14	188,462	+0.13(+0.39%)
May 12, 2004	34.08	34.08	33.50	34.00	171,757	-0.09(-0.27%)
May 11, 2004	33.85	34.11	33.85	34.10	225,669	+0.16(+0.49%)
May 10, 2004	34.62	34.64	33.79	33.93	323,773	-0.69(-2.00%)
May 07, 2004	34.89	35.21	34.62	34.62	362,194	-0.33(-0.94%)
May 06, 2004	34.90	34.97	34.60	34.95	439,796	-0.03(-0.08%)
May 05, 2004	34.60	35.10	34.48	34.98	344,274	+0.32(+0.93%)
May 04, 2004	34.58	34.98	34.55	34.66	418,080	+0.01(+0.04%)
May 03, 2004	33.58	34.64	33.58	34.64	394,693	+1.10(+3.28%)
Apr 30, 2004	33.93	34.04	33.50	33.54	386,948	-0.32(-0.93%)
Apr 29, 2004	33.09	34.32	33.09	33.86	516,335	+0.84(+2.53%)
Apr 28, 2004	33.04	33.17	32.81	33.02	300,689	+0.01(+0.02%)
Apr 27, 2004	33.12	33.32	32.96	33.02	194,840	-0.03(-0.10%)
Apr 26, 2004	33.28	33.45	33.02	33.05	114,201	-0.27(-0.81%)
Apr 23, 2004	33.39	33.44	33.15	33.32	257,712	-0.12(-0.35%)
Apr 22, 2004	33.29	33.58	33.29	33.44	284,288	+0.18(+0.55%)
Apr 21, 2004	33.39	33.45	33.13	33.25	339,566	-0.16(-0.47%)
Apr 20, 2004	34.14	34.18	33.39	33.41	194,840	-0.72(-2.12%)
Apr 19, 2004	33.90	34.19	33.80	34.14	131,058	+0.18(+0.52%)
Apr 16, 2004	33.78	34.18	33.62	33.96	149,129	+0.25(+0.74%)
Apr 15, 2004	33.88	33.89	33.56	33.71	126,957	-0.17(-0.51%)
Apr 14, 2004	33.52	33.98	33.48	33.88	270,924	+0.28(+0.84%)
Apr 13, 2004	33.81	33.85	33.46	33.60	241,766	-0.16(-0.47%)
Apr 12, 2004	33.78	34.01	33.71	33.75	117,086	-0.09(-0.27%)
Apr 08, 2004	33.83	33.94	33.75	33.85	135,614	+0.01(+0.04%)
Apr 07, 2004	34.23	34.23	33.59	33.83	249,663	-0.36(-1.06%)
Apr 06, 2004	34.24	34.31	34.11	34.20	139,562	-0.14(-0.40%)
Apr 05, 2004	34.04	34.36	34.03	34.33	189,221	+0.34(+1.01%)
Apr 02, 2004	33.88	34.30	33.85	33.99	237,970	+0.24(+0.72%)