Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2008	18.44	18.44	17.63	18.06	1,661,107	-0.57(-3.08%)
Jun 30, 2008	18.77	18.89	18.44	18.63	640,425	-0.19(-1.01%)
Jun 27, 2008	19.25	19.35	18.77	18.82	1,451,040	-0.43(-2.26%)
Jun 26, 2008	19.41	19.42	19.16	19.25	1,093,965	-0.20(-1.02%)
Jun 25, 2008	18.87	19.60	18.77	19.45	1,339,695	+0.61(+3.25%)
Jun 24, 2008	18.71	19.02	18.65	18.84	900,532	+0.07(+0.35%)
Jun 23, 2008	19.07	19.09	18.65	18.77	763,255	-0.29(-1.52%)
Jun 20, 2008	19.63	19.75	18.80	19.06	1,056,046	-0.13(-0.69%)
Jun 19, 2008	19.27	19.38	19.01	19.19	909,685	-0.03(-0.17%)
Jun 18, 2008	19.66	19.80	19.09	19.23	1,595,376	-0.57(-2.86%)
Jun 17, 2008	20.11	20.15	19.60	19.79	767,050	-0.25(-1.25%)
Jun 16, 2008	20.10	20.26	19.89	20.04	489,779	-0.22(-1.07%)
Jun 13, 2008	20.08	20.28	19.93	20.26	936,209	+0.28(+1.38%)
Jun 12, 2008	19.92	20.06	19.72	19.99	1,618,441	+0.16(+0.83%)
Jun 11, 2008	20.27	20.27	19.82	19.82	924,511	-0.53(-2.62%)
Jun 10, 2008	20.45	20.54	20.22	20.35	1,082,589	-0.04(-0.19%)
Jun 09, 2008	20.94	20.97	20.22	20.39	1,815,253	-0.62(-2.95%)
Jun 06, 2008	21.48	21.74	20.76	21.01	1,796,644	-0.71(-3.27%)
Jun 05, 2008	21.89	22.07	21.52	21.72	925,842	-0.13(-0.57%)
Jun 04, 2008	21.82	22.11	21.68	21.85	605,007	+0.09(+0.39%)
Jun 03, 2008	21.68	22.08	21.53	21.76	1,749,041	-0.05(-0.24%)
Jun 02, 2008	21.62	21.87	21.50	21.82	848,914	+0.21(+0.98%)
May 30, 2008	21.95	21.95	21.51	21.60	776,466	-0.17(-0.79%)
May 29, 2008	21.78	21.93	21.26	21.78	1,227,887	+0.09(+0.39%)
May 28, 2008	22.16	22.22	21.59	21.69	820,418	-0.34(-1.55%)
May 27, 2008	21.58	22.07	21.58	22.03	646,483	+0.35(+1.61%)
May 26, 2008	22.24	22.27	21.67	21.68	0	+0.00(+0.00%)
May 23, 2008	22.24	22.27	21.67	21.68	580,631	-0.70(-3.12%)
May 22, 2008	22.39	22.63	22.12	22.38	589,474	+0.11(+0.47%)
May 21, 2008	22.52	22.68	22.20	22.28	926,034	-0.30(-1.34%)
May 20, 2008	22.88	22.96	22.49	22.58	685,543	-0.26(-1.15%)
May 19, 2008	22.30	23.28	22.30	22.84	1,022,629	+0.45(+2.00%)
May 16, 2008	22.69	22.89	22.19	22.40	700,567	-0.21(-0.93%)
May 15, 2008	22.64	22.64	22.19	22.61	852,128	+0.05(+0.20%)
May 14, 2008	22.58	22.88	22.40	22.56	773,038	+0.16(+0.71%)
May 13, 2008	22.59	22.78	22.18	22.40	1,232,888	-0.27(-1.19%)
May 12, 2008	22.68	23.03	22.35	22.67	1,446,126	+0.15(+0.67%)
May 09, 2008	22.40	22.78	22.40	22.52	327,141	-0.10(-0.44%)
May 08, 2008	22.22	22.90	22.18	22.62	1,111,281	+0.48(+2.17%)
May 07, 2008	22.39	22.55	22.11	22.14	769,165	-0.29(-1.29%)
May 06, 2008	21.97	22.50	21.96	22.43	566,692	+0.20(+0.89%)
May 05, 2008	22.16	22.45	21.94	22.23	1,132,804	-0.25(-1.11%)
May 02, 2008	22.47	22.54	22.13	22.48	1,351,937	+0.09(+0.41%)