Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	50.32	50.77	50.12	50.56	108,900	+0.24(+0.48%)
Mar 30, 2004	50.10	50.32	49.80	50.32	91,700	+0.17(+0.34%)
Mar 29, 2004	49.60	50.23	49.59	50.15	91,500	+0.70(+1.42%)
Mar 26, 2004	49.60	49.77	49.22	49.45	76,600	-0.07(-0.14%)
Mar 25, 2004	49.30	49.56	48.94	49.52	173,300	+0.22(+0.45%)
Mar 24, 2004	49.60	49.85	49.24	49.30	190,100	-0.40(-0.80%)
Mar 23, 2004	49.54	49.94	49.51	49.70	108,900	+0.20(+0.40%)
Mar 22, 2004	49.85	49.96	49.29	49.50	114,800	-0.48(-0.96%)
Mar 19, 2004	50.05	50.25	49.95	49.98	102,300	-0.14(-0.28%)
Mar 18, 2004	50.60	50.60	49.80	50.12	122,400	-0.43(-0.85%)
Mar 17, 2004	50.20	50.65	50.20	50.55	85,000	+0.46(+0.92%)
Mar 16, 2004	50.12	50.28	49.88	50.09	150,700	+0.07(+0.14%)
Mar 15, 2004	50.72	50.72	50.00	50.02	235,600	-0.83(-1.63%)
Mar 12, 2004	50.10	50.85	50.00	50.85	115,100	+0.74(+1.48%)
Mar 11, 2004	50.63	50.67	50.01	50.11	145,000	-0.52(-1.03%)
Mar 10, 2004	51.27	51.36	50.62	50.63	85,700	-0.74(-1.44%)
Mar 09, 2004	51.38	51.60	51.20	51.37	117,000	-0.11(-0.21%)
Mar 08, 2004	51.17	51.64	51.17	51.48	77,700	+0.32(+0.63%)
Mar 05, 2004	51.36	51.42	51.06	51.16	116,700	-0.20(-0.39%)
Mar 04, 2004	51.66	51.67	51.29	51.36	131,800	-0.29(-0.56%)
Mar 03, 2004	50.85	52.07	50.80	51.65	317,000	+0.89(+1.75%)
Mar 02, 2004	50.95	51.15	50.76	50.76	216,500	-0.14(-0.28%)
Mar 01, 2004	50.30	51.04	50.30	50.90	185,100	+0.60(+1.19%)
Feb 27, 2004	50.30	50.62	50.20	50.30	174,900	+0.10(+0.20%)
Feb 26, 2004	50.05	50.38	49.75	50.20	343,100	+0.11(+0.22%)
Feb 25, 2004	50.35	50.38	50.02	50.09	70,700	-0.29(-0.58%)
Feb 24, 2004	50.57	50.65	50.27	50.38	134,700	-0.14(-0.28%)
Feb 23, 2004	51.45	51.45	50.45	50.52	122,200	-0.83(-1.62%)
Feb 20, 2004	51.45	51.57	50.91	51.35	96,600	+0.09(+0.18%)
Feb 19, 2004	52.15	52.29	51.25	51.26	151,100	-0.98(-1.88%)
Feb 18, 2004	51.80	52.25	51.59	52.24	104,700	+0.36(+0.69%)
Feb 17, 2004	51.65	52.00	51.64	51.88	65,500	+0.27(+0.52%)
Feb 13, 2004	52.42	52.48	51.43	51.61	91,300	-0.81(-1.55%)
Feb 12, 2004	52.90	52.90	52.01	52.42	185,000	-0.48(-0.91%)
Feb 11, 2004	52.15	52.90	51.75	52.90	255,900	+0.64(+1.22%)
Feb 10, 2004	51.32	52.40	51.16	52.26	212,800	+1.01(+1.97%)
Feb 09, 2004	50.95	51.49	50.56	51.25	81,700	+0.38(+0.75%)
Feb 06, 2004	50.55	50.88	50.25	50.87	132,200	+0.38(+0.75%)
Feb 05, 2004	50.33	50.60	50.12	50.49	121,700	+0.12(+0.24%)
Feb 04, 2004	50.53	50.60	50.28	50.37	163,700	-0.15(-0.30%)
Feb 03, 2004	50.69	50.77	50.31	50.52	134,700	-0.27(-0.53%)
Feb 02, 2004	50.50	50.79	49.95	50.79	193,000	+0.38(+0.75%)
Jan 30, 2004	51.23	51.23	50.22	50.41	173,700	-0.82(-1.60%)
Jan 29, 2004	50.60	51.23	50.49	51.23	237,800	+0.72(+1.43%)
Jan 28, 2004	50.05	50.66	49.97	50.51	227,800	+0.56(+1.12%)
Jan 27, 2004	50.35	50.43	49.72	49.95	131,500	-0.33(-0.66%)
Jan 26, 2004	50.00	50.30	49.79	50.28	79,900	+0.28(+0.56%)
Jan 23, 2004	50.04	50.70	49.74	50.00	70,200	-0.10(-0.20%)
Jan 22, 2004	49.83	50.17	49.55	50.10	63,600	+0.37(+0.74%)
Jan 21, 2004	49.88	49.92	49.41	49.73	97,900	-0.04(-0.08%)
Jan 20, 2004	49.75	49.86	49.50	49.77	70,200	-0.08(-0.16%)
Jan 16, 2004	50.35	50.35	49.79	49.85	82,300	-0.37(-0.74%)
Jan 15, 2004	50.30	50.40	50.08	50.22	87,000	-0.19(-0.38%)
Jan 14, 2004	49.60	50.46	49.60	50.41	172,100	+0.82(+1.65%)
Jan 13, 2004	49.80	49.80	49.45	49.59	87,000	-0.28(-0.56%)
Jan 12, 2004	49.96	49.96	49.50	49.87	115,700	-0.19(-0.38%)
Jan 09, 2004	50.00	50.11	49.57	50.06	162,500	-0.02(-0.04%)
Jan 08, 2004	50.07	50.14	49.77	50.08	225,100	-0.09(-0.18%)
Jan 07, 2004	49.48	50.17	49.37	50.17	260,800	+0.62(+1.25%)
Jan 06, 2004	49.75	49.80	49.38	49.55	183,400	-0.20(-0.40%)
Jan 05, 2004	49.06	49.86	49.06	49.75	227,000	+0.77(+1.57%)