Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.75	19.75	18.17	18.46	999,009	-0.55(-2.88%)
Sep 29, 2008	19.14	19.52	18.25	19.01	1,455,291	-0.13(-0.69%)
Sep 26, 2008	18.80	19.23	18.54	19.14	0	+0.34(+1.82%)
Sep 25, 2008	18.43	20.34	18.28	18.80	722,710	+0.38(+2.04%)
Sep 24, 2008	18.28	18.56	18.02	18.42	900,113	+0.09(+0.47%)
Sep 23, 2008	19.23	19.31	18.21	18.34	983,803	-0.76(-4.00%)
Sep 22, 2008	19.84	19.84	19.04	19.10	1,354,115	-0.70(-3.56%)
Sep 19, 2008	19.54	20.34	19.35	19.81	0	+0.40(+2.04%)
Sep 18, 2008	18.27	19.91	18.19	19.41	1,732,509	+1.32(+7.32%)
Sep 17, 2008	18.11	18.35	17.78	18.09	1,339,144	-0.20(-1.08%)
Sep 16, 2008	18.09	18.43	17.57	18.29	1,027,443	-0.15(-0.82%)
Sep 15, 2008	18.83	19.21	18.29	18.44	1,249,344	-0.92(-4.76%)
Sep 12, 2008	19.56	19.64	19.13	19.36	589,515	-0.16(-0.84%)
Sep 11, 2008	18.96	19.52	18.87	19.52	721,432	+0.30(+1.58%)
Sep 10, 2008	19.61	19.72	19.06	19.22	1,164,065	-0.40(-2.01%)
Sep 09, 2008	19.86	20.62	19.56	19.62	1,906,146	-0.01(-0.03%)
Sep 08, 2008	19.23	19.72	18.99	19.62	729,689	+0.87(+4.63%)
Sep 05, 2008	18.73	18.87	18.50	18.75	0	-0.04(-0.21%)
Sep 04, 2008	19.21	19.26	18.77	18.79	786,967	-0.43(-2.23%)
Sep 03, 2008	19.05	19.29	18.57	19.22	950,715	+0.37(+1.96%)
Sep 02, 2008	19.02	19.51	18.75	18.85	791,971	+0.16(+0.88%)
Aug 29, 2008	19.06	19.12	18.64	18.69	0	-0.44(-2.31%)
Aug 28, 2008	18.17	19.28	18.17	19.13	849,359	+0.78(+4.27%)
Aug 27, 2008	18.13	18.62	18.10	18.35	559,866	+0.16(+0.91%)
Aug 26, 2008	18.09	18.27	17.93	18.18	560,734	+0.16(+0.88%)
Aug 25, 2008	18.58	18.61	17.92	18.02	948,301	-0.53(-2.87%)
Aug 22, 2008	18.00	18.59	17.92	18.56	0	+0.70(+3.95%)
Aug 21, 2008	17.58	17.94	17.40	17.85	889,958	+0.07(+0.41%)
Aug 20, 2008	18.62	18.62	17.64	17.78	961,725	-0.68(-3.71%)
Aug 19, 2008	19.20	19.20	18.37	18.46	961,358	-0.66(-3.44%)
Aug 18, 2008	19.56	19.56	18.92	19.12	983,452	-0.36(-1.86%)
Aug 15, 2008	19.87	20.41	19.28	19.48	0	-0.20(-1.04%)
Aug 14, 2008	19.21	19.89	19.17	19.69	738,949	+0.47(+2.47%)
Aug 13, 2008	19.41	19.42	18.89	19.21	800,612	-0.03(-0.17%)
Aug 12, 2008	19.60	19.74	19.19	19.25	736,820	-0.28(-1.42%)
Aug 11, 2008	18.38	19.80	18.38	19.52	1,103,994	+0.91(+4.88%)
Aug 08, 2008	17.69	18.67	17.58	18.62	766,974	+0.99(+5.64%)
Aug 07, 2008	17.84	17.89	17.40	17.62	845,043	-0.25(-1.40%)
Aug 06, 2008	17.89	17.98	17.36	17.87	1,031,857	+0.04(+0.22%)
Aug 05, 2008	17.12	18.13	17.12	17.83	1,605,731	+0.62(+3.60%)
Aug 04, 2008	16.80	17.42	16.50	17.21	1,304,065	+0.52(+3.12%)
Aug 01, 2008	16.79	16.87	16.26	16.69	1,648,182	-0.14(-0.82%)
Jul 31, 2008	17.13	18.14	16.23	16.83	1,751,318	-0.40(-2.29%)
Jul 30, 2008	16.37	17.35	16.34	17.23	2,201,639	-1.07(-5.87%)
Jul 29, 2008	17.42	18.37	17.36	18.30	876,349	+0.80(+4.55%)
Jul 28, 2008	17.77	17.99	17.48	17.50	678,843	-0.34(-1.92%)
Jul 25, 2008	18.06	18.16	17.63	17.84	758,954	-0.27(-1.49%)
Jul 24, 2008	18.66	18.99	18.10	18.11	1,146,003	-0.68(-3.64%)
Jul 23, 2008	17.79	19.02	17.65	18.80	1,705,852	+1.01(+5.66%)
Jul 22, 2008	16.74	17.81	16.55	17.79	1,650,843	+0.97(+5.80%)
Jul 21, 2008	16.46	16.84	16.46	16.82	1,067,346	+0.25(+1.51%)
Jul 18, 2008	16.88	16.88	15.84	16.57	1,485,952	+0.25(+1.53%)
Jul 17, 2008	15.96	16.32	15.64	16.32	1,095,490	+0.38(+2.35%)
Jul 16, 2008	15.48	16.03	15.16	15.94	2,223,459	+0.49(+3.20%)
Jul 15, 2008	15.65	15.72	15.35	15.45	1,950,185	-0.40(-2.49%)
Jul 14, 2008	16.11	16.11	15.77	15.84	1,023,250	-0.07(-0.45%)
Jul 11, 2008	16.04	16.17	15.66	15.92	1,412,800	-0.30(-1.87%)
Jul 10, 2008	16.55	16.60	15.96	16.22	1,973,577	-0.37(-2.22%)
Jul 09, 2008	17.11	17.14	16.55	16.59	1,300,835	-0.55(-3.23%)
Jul 08, 2008	17.43	17.48	16.92	17.14	1,893,596	-0.32(-1.85%)
Jul 07, 2008	17.92	17.92	17.23	17.46	1,242,226	-0.36(-2.03%)
Jul 04, 2008	17.92	18.02	17.75	17.83	644,674	+0.00(+0.00%)
Jul 03, 2008	17.92	18.02	17.75	17.83	644,674	+0.04(+0.22%)
Jul 02, 2008	18.10	18.38	17.76	17.79	1,236,348	-0.27(-1.50%)