Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	29.05	29.05	28.60	28.72	164,923	-0.32(-1.11%)
Nov 27, 2002	28.81	29.12	28.78	29.04	620,210	+0.15(+0.52%)
Nov 26, 2002	29.48	29.48	28.78	28.89	248,448	-0.68(-2.32%)
Nov 25, 2002	29.84	29.84	29.31	29.57	232,806	-0.36(-1.19%)
Nov 22, 2002	29.86	29.99	29.50	29.93	216,405	+0.05(+0.18%)
Nov 21, 2002	29.55	29.97	29.47	29.88	318,457	+0.32(+1.09%)
Nov 20, 2002	29.16	29.73	29.01	29.55	244,652	+0.29(+0.99%)
Nov 19, 2002	29.45	29.66	29.20	29.26	412,765	-0.22(-0.76%)
Nov 18, 2002	30.22	30.38	29.49	29.49	305,093	-0.61(-2.03%)
Nov 15, 2002	30.11	30.40	29.76	30.10	320,583	-0.15(-0.50%)
Nov 14, 2002	29.90	30.28	29.82	30.25	207,293	+0.41(+1.39%)
Nov 13, 2002	29.86	30.13	29.57	29.84	235,995	-0.03(-0.09%)
Nov 12, 2002	29.53	30.09	29.53	29.86	341,237	+0.18(+0.62%)
Nov 11, 2002	30.14	30.18	29.64	29.68	192,411	-0.48(-1.59%)
Nov 08, 2002	30.34	30.92	30.02	30.16	185,273	-0.18(-0.61%)
Nov 07, 2002	30.72	30.80	30.26	30.34	302,208	-0.61(-1.96%)
Nov 06, 2002	30.11	31.08	30.00	30.95	617,325	+0.96(+3.21%)
Nov 05, 2002	30.51	30.68	29.68	29.99	472,295	-0.58(-1.90%)
Nov 04, 2002	30.93	31.11	30.40	30.57	649,824	-0.32(-1.04%)
Nov 01, 2002	30.03	30.95	29.70	30.89	327,569	+0.90(+2.99%)
Oct 31, 2002	30.44	30.90	29.88	29.99	299,474	-0.52(-1.70%)
Oct 30, 2002	29.97	30.81	29.96	30.51	474,117	-0.09(-0.30%)
Oct 29, 2002	30.47	30.80	29.99	30.61	359,157	+0.07(+0.22%)
Oct 28, 2002	31.43	31.44	30.49	30.54	316,179	-0.79(-2.52%)
Oct 25, 2002	30.66	31.44	30.44	31.33	434,481	+0.68(+2.21%)
Oct 24, 2002	30.44	30.98	30.38	30.65	649,975	+0.30(+0.98%)
Oct 23, 2002	30.09	30.36	29.76	30.36	228,858	+0.28(+0.94%)
Oct 22, 2002	30.11	30.26	29.94	30.07	412,765	-0.14(-0.48%)
Oct 21, 2002	29.76	30.29	29.66	30.22	456,501	+0.34(+1.12%)
Oct 18, 2002	29.73	29.89	29.26	29.88	344,578	+0.19(+0.64%)
Oct 17, 2002	29.43	29.70	29.33	29.69	292,489	+0.71(+2.45%)
Oct 16, 2002	30.04	30.11	28.75	28.98	327,114	-0.99(-3.32%)
Oct 15, 2002	29.26	29.97	29.15	29.97	815,962	+0.97(+3.34%)
Oct 14, 2002	28.51	29.01	28.39	29.01	289,603	+0.46(+1.61%)
Oct 11, 2002	28.72	29.61	28.39	28.55	716,492	-0.07(-0.25%)
Oct 10, 2002	27.85	28.89	27.62	28.62	508,894	+0.69(+2.48%)
Oct 09, 2002	27.79	28.01	27.48	27.93	252,245	+0.11(+0.38%)
Oct 08, 2002	27.82	28.22	27.13	27.82	350,956	+0.05(+0.17%)
Oct 07, 2002	28.33	28.56	27.75	27.77	402,893	-0.55(-1.95%)
Oct 04, 2002	29.50	29.63	28.18	28.33	397,426	-1.19(-4.04%)
Oct 03, 2002	29.73	30.01	29.31	29.52	482,622	-0.22(-0.75%)
Oct 02, 2002	29.24	30.11	29.15	29.74	629,170	+0.53(+1.80%)
Oct 01, 2002	28.40	29.30	28.14	29.22	398,034	+0.87(+3.07%)
Sep 30, 2002	28.31	28.79	27.84	28.35	205,471	-0.54(-1.87%)
Sep 27, 2002	29.17	29.47	28.78	28.89	198,181	-0.28(-0.97%)
Sep 26, 2002	28.27	29.23	28.08	29.17	529,851	+0.98(+3.48%)
Sep 25, 2002	28.35	28.51	27.81	28.19	1,214,908	-0.03(-0.09%)
Sep 24, 2002	28.55	28.66	28.16	28.22	265,761	-0.45(-1.58%)
Sep 23, 2002	29.24	29.24	28.56	28.67	338,351	-0.72(-2.44%)
Sep 20, 2002	27.85	29.45	27.84	29.39	721,807	+1.57(+5.66%)
Sep 19, 2002	28.65	28.68	27.78	27.81	330,606	-0.86(-2.99%)
Sep 18, 2002	28.55	28.76	28.33	28.67	348,526	+0.13(+0.44%)
Sep 17, 2002	28.71	28.97	28.29	28.55	5,892,304	-0.03(-0.12%)
Sep 16, 2002	28.56	28.75	28.42	28.58	218,835	+0.02(+0.07%)
Sep 13, 2002	28.11	28.57	27.83	28.56	218,987	+0.41(+1.47%)
Sep 12, 2002	28.14	28.51	27.90	28.14	376,773	+0.00(+0.00%)
Sep 11, 2002	28.28	28.30	27.93	28.14	587,863	-0.14(-0.49%)
Sep 10, 2002	27.29	28.31	27.22	28.28	419,598	+1.01(+3.69%)
Sep 09, 2002	27.20	27.51	26.57	27.27	567,513	+0.08(+0.29%)
Sep 06, 2002	26.24	27.23	26.24	27.20	1,290,839	+1.03(+3.95%)
Sep 05, 2002	25.66	26.19	25.25	26.16	329,543	+0.40(+1.56%)
Sep 04, 2002	25.38	25.80	25.35	25.76	364,168	+0.30(+1.16%)