Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.35	18.70	18.06	18.23	482,708	-0.24(-1.28%)
Aug 28, 2009	18.70	18.85	18.32	18.46	468,509	-0.14(-0.74%)
Aug 27, 2009	18.60	18.65	18.02	18.60	415,433	-0.07(-0.35%)
Aug 26, 2009	18.37	18.83	18.21	18.67	521,491	+0.23(+1.25%)
Aug 25, 2009	18.66	18.66	18.39	18.44	913,803	+0.00(+0.00%)
Aug 24, 2009	18.44	18.79	18.30	18.44	636,537	+0.03(+0.18%)
Aug 21, 2009	18.33	18.54	18.16	18.40	564,613	+0.30(+1.67%)
Aug 20, 2009	17.96	18.11	17.81	18.10	259,572	+0.18(+1.03%)
Aug 19, 2009	17.55	18.00	17.44	17.92	519,251	+0.30(+1.72%)
Aug 18, 2009	17.54	17.86	17.44	17.61	362,311	+0.21(+1.24%)
Aug 17, 2009	17.83	17.92	17.36	17.40	381,458	-0.85(-4.64%)
Aug 14, 2009	18.70	18.70	18.12	18.25	276,124	-0.41(-2.19%)
Aug 13, 2009	18.69	18.75	18.10	18.65	348,859	-0.02(-0.11%)
Aug 12, 2009	18.71	18.94	18.44	18.67	692,184	-0.16(-0.84%)
Aug 11, 2009	18.60	19.07	18.34	18.83	912,755	+0.26(+1.42%)
Aug 10, 2009	18.35	18.60	18.02	18.57	718,835	+0.26(+1.44%)
Aug 07, 2009	17.73	18.35	17.57	18.31	620,242	+0.79(+4.51%)
Aug 06, 2009	17.48	17.77	17.40	17.52	598,585	+0.05(+0.30%)
Aug 05, 2009	17.79	18.02	17.42	17.46	512,357	-0.20(-1.16%)
Aug 04, 2009	17.78	17.78	17.39	17.67	587,028	-0.14(-0.78%)
Aug 03, 2009	17.72	17.83	17.15	17.81	553,686	+0.38(+2.15%)
Jul 31, 2009	17.48	17.81	17.26	17.43	767,171	+0.06(+0.34%)
Jul 30, 2009	17.57	17.71	17.07	17.37	1,729,289	+0.08(+0.46%)
Jul 29, 2009	18.73	20.05	16.99	17.29	2,172,949	-2.55(-12.84%)
Jul 28, 2009	19.52	20.28	19.41	19.84	1,792,162	+0.31(+1.58%)
Jul 27, 2009	19.02	19.66	18.93	19.53	757,548	+0.56(+2.95%)
Jul 24, 2009	18.85	19.06	18.56	18.97	497,418	+0.12(+0.63%)
Jul 23, 2009	17.98	18.88	17.84	18.85	662,700	+0.81(+4.49%)
Jul 22, 2009	17.73	18.21	17.59	18.04	797,086	+0.36(+2.05%)
Jul 21, 2009	18.21	18.60	17.30	17.68	1,119,256	-0.90(-4.86%)
Jul 20, 2009	17.84	18.63	17.65	18.58	1,132,873	+0.97(+5.50%)
Jul 17, 2009	17.77	17.79	17.41	17.61	474,986	-0.19(-1.07%)
Jul 16, 2009	17.31	17.88	17.29	17.81	729,778	+0.43(+2.46%)
Jul 15, 2009	16.82	17.40	16.62	17.38	635,993	+0.64(+3.82%)
Jul 14, 2009	16.40	16.76	16.15	16.74	600,621	+0.50(+3.08%)
Jul 13, 2009	15.94	16.29	15.90	16.24	595,611	+0.28(+1.77%)
Jul 10, 2009	15.83	16.13	15.75	15.96	487,894	-0.02(-0.12%)
Jul 09, 2009	15.99	16.21	15.70	15.97	612,187	+0.12(+0.75%)
Jul 08, 2009	15.94	15.99	15.67	15.86	1,588,635	+0.10(+0.63%)
Jul 07, 2009	16.21	16.40	15.74	15.76	673,956	-0.53(-3.27%)
Jul 06, 2009	15.99	16.32	15.90	16.29	815,036	+0.17(+1.06%)
Jul 02, 2009	16.68	16.68	16.08	16.12	849,327	-0.78(-4.64%)
Jul 01, 2009	16.80	17.27	16.67	16.90	1,069,359	+0.08(+0.47%)
Jun 30, 2009	16.98	17.15	16.55	16.82	828,228	-0.20(-1.20%)
Jun 29, 2009	17.21	17.29	16.78	17.03	690,239	-0.01(-0.04%)
Jun 26, 2009	16.86	17.07	16.44	17.04	1,107,997	+0.04(+0.23%)
Jun 25, 2009	16.45	17.02	16.35	17.00	2,445,563	+0.35(+2.10%)
Jun 24, 2009	16.81	17.02	16.53	16.65	942,033	-0.05(-0.28%)
Jun 23, 2009	17.00	17.13	16.59	16.69	999,854	-0.20(-1.17%)
Jun 22, 2009	17.27	17.32	16.88	16.89	1,103,390	-0.56(-3.21%)
Jun 19, 2009	17.15	17.70	17.06	17.45	1,786,481	+0.59(+3.48%)
Jun 18, 2009	16.92	17.02	16.67	16.86	525,596	+0.07(+0.43%)
Jun 17, 2009	17.17	17.24	16.66	16.79	1,186,357	-0.50(-2.89%)
Jun 16, 2009	17.84	17.84	17.23	17.29	548,862	-0.53(-2.99%)
Jun 15, 2009	18.33	18.40	17.69	17.83	457,101	-0.74(-4.01%)
Jun 12, 2009	18.65	18.75	18.00	18.57	467,578	-0.26(-1.40%)
Jun 11, 2009	18.96	19.06	18.65	18.83	533,469	-0.13(-0.66%)
Jun 10, 2009	19.62	19.68	18.70	18.96	583,037	-0.47(-2.44%)
Jun 09, 2009	19.23	19.52	18.89	19.43	535,252	+0.24(+1.23%)
Jun 08, 2009	18.99	19.43	18.88	19.19	909,630	-0.01(-0.07%)
Jun 05, 2009	19.49	19.82	19.04	19.21	821,561	-0.16(-0.82%)
Jun 04, 2009	18.69	19.42	18.69	19.37	1,229,716	+0.46(+2.44%)
Jun 03, 2009	18.57	18.91	18.18	18.91	1,300,803	+0.30(+1.62%)
Jun 02, 2009	18.46	18.87	18.42	18.60	1,482,365	+0.13(+0.72%)