Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.59	31.63	31.47	31.53	95,066	-0.01(-0.04%)
Nov 26, 2003	31.67	31.74	31.46	31.55	200,307	-0.06(-0.19%)
Nov 25, 2003	31.51	31.67	31.37	31.61	348,223	+0.00(+0.00%)
Nov 24, 2003	31.72	31.86	31.44	31.61	227,643	-0.11(-0.35%)
Nov 21, 2003	31.80	31.80	31.60	31.72	148,978	+0.01(+0.02%)
Nov 20, 2003	31.86	31.90	31.63	31.71	225,821	-0.19(-0.60%)
Nov 19, 2003	32.10	32.10	31.81	31.90	177,224	-0.20(-0.64%)
Nov 18, 2003	32.31	32.34	32.07	32.11	207,141	-0.22(-0.67%)
Nov 17, 2003	32.27	32.56	32.15	32.33	257,104	-0.24(-0.73%)
Nov 14, 2003	32.69	32.74	32.56	32.56	268,190	-0.10(-0.30%)
Nov 13, 2003	32.69	32.79	32.50	32.66	185,121	-0.01(-0.04%)
Nov 12, 2003	32.71	32.71	32.60	32.67	156,419	-0.03(-0.08%)
Nov 11, 2003	32.87	32.87	32.62	32.70	128,780	-0.22(-0.66%)
Nov 10, 2003	32.79	32.96	32.70	32.92	227,187	+0.05(+0.14%)
Nov 07, 2003	33.06	33.10	32.73	32.87	329,088	-0.24(-0.72%)
Nov 06, 2003	32.81	33.12	32.80	33.11	291,122	+0.20(+0.62%)
Nov 05, 2003	32.43	32.85	32.43	32.90	168,112	+0.32(+0.97%)
Nov 04, 2003	32.43	32.60	32.43	32.59	190,284	-0.01(-0.02%)
Nov 03, 2003	32.06	32.60	32.06	32.60	290,363	+0.65(+2.02%)
Oct 31, 2003	32.12	32.19	32.04	31.95	304,182	-0.15(-0.47%)
Oct 30, 2003	31.87	32.21	31.87	32.10	148,066	+0.30(+0.93%)
Oct 29, 2003	31.61	31.87	31.48	31.80	718,010	+0.11(+0.33%)
Oct 28, 2003	31.70	31.84	31.50	31.70	203,800	+0.03(+0.10%)
Oct 27, 2003	31.54	31.97	31.54	31.67	143,055	+0.18(+0.59%)
Oct 24, 2003	31.71	31.71	31.30	31.48	193,474	-0.29(-0.91%)
Oct 23, 2003	31.54	31.86	31.46	31.77	100,381	+0.19(+0.60%)
Oct 22, 2003	31.71	31.71	31.34	31.58	155,963	-0.18(-0.58%)
Oct 21, 2003	31.85	31.86	31.66	31.77	125,591	-0.09(-0.27%)
Oct 20, 2003	31.88	31.99	31.63	31.85	94,610	-0.02(-0.06%)
Oct 17, 2003	31.94	32.00	31.74	31.87	270,772	+0.02(+0.06%)
Oct 16, 2003	31.80	32.07	31.68	31.85	102,811	+0.05(+0.17%)
Oct 15, 2003	31.71	31.87	31.65	31.80	127,413	+0.14(+0.46%)
Oct 14, 2003	31.67	31.68	31.48	31.65	201,978	-0.05(-0.15%)
Oct 13, 2003	31.76	31.77	31.45	31.70	149,889	-0.04(-0.12%)
Oct 10, 2003	31.72	31.88	31.61	31.74	122,250	+0.07(+0.21%)
Oct 09, 2003	31.79	31.79	31.66	31.67	169,175	-0.01(-0.02%)
Oct 08, 2003	31.39	31.74	31.35	31.68	196,055	+0.14(+0.44%)
Oct 07, 2003	31.28	31.46	31.15	31.54	124,679	+0.22(+0.71%)
Oct 06, 2003	31.04	31.38	31.04	31.32	118,301	+0.20(+0.66%)
Oct 03, 2003	31.15	31.42	31.08	31.11	243,740	+0.09(+0.30%)
Oct 02, 2003	30.90	31.07	30.78	31.02	191,044	+0.05(+0.17%)
Oct 01, 2003	30.41	31.03	30.41	30.97	223,846	+0.57(+1.86%)
Sep 30, 2003	30.62	30.65	30.27	30.40	350,045	-0.33(-1.07%)
Sep 29, 2003	30.33	30.81	30.22	30.73	217,468	+0.41(+1.37%)
Sep 26, 2003	30.69	30.71	30.19	30.32	288,692	-0.44(-1.43%)
Sep 25, 2003	30.52	30.84	30.52	30.76	442,530	+0.15(+0.49%)
Sep 24, 2003	31.35	31.35	30.61	30.61	445,719	-0.70(-2.25%)
Sep 23, 2003	31.26	31.44	31.23	31.31	247,385	+0.05(+0.17%)
Sep 22, 2003	31.51	31.51	31.16	31.26	123,161	-0.33(-1.04%)
Sep 19, 2003	31.61	31.61	31.38	31.59	156,419	-0.01(-0.04%)
Sep 18, 2003	31.50	31.64	31.50	31.60	185,880	+0.18(+0.59%)
Sep 17, 2003	31.44	31.54	31.33	31.42	460,298	-0.27(-0.85%)
Sep 16, 2003	31.41	31.70	31.31	31.69	301,600	+0.36(+1.13%)
Sep 15, 2003	31.40	31.51	31.23	31.33	222,935	-0.10(-0.31%)
Sep 12, 2003	31.42	31.45	31.18	31.43	318,002	-0.08(-0.25%)
Sep 11, 2003	31.54	31.74	31.36	31.51	470,169	+0.17(+0.55%)
Sep 10, 2003	31.08	31.35	30.99	31.34	495,682	+0.31(+1.00%)
Sep 09, 2003	30.95	31.05	30.88	31.03	391,656	-0.05(-0.17%)
Sep 08, 2003	30.94	31.09	30.83	31.08	144,574	+0.14(+0.47%)
Sep 05, 2003	30.85	30.95	30.74	30.94	212,305	-0.01(-0.02%)
Sep 04, 2003	31.26	31.38	30.84	30.94	262,420	-0.27(-0.86%)
Sep 03, 2003	30.99	31.24	30.86	31.21	369,939	+0.16(+0.53%)