Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.92	32.98	32.67	32.96	704,950	+0.06(+0.18%)
May 30, 2006	32.92	33.13	32.84	32.90	497,201	+0.05(+0.14%)
May 26, 2006	32.91	32.92	32.79	32.85	330,910	+0.06(+0.18%)
May 25, 2006	32.98	33.02	32.73	32.79	763,569	-0.11(-0.32%)
May 24, 2006	32.63	32.98	32.53	32.90	772,681	+0.27(+0.83%)
May 23, 2006	32.20	32.85	32.18	32.63	1,053,780	+0.53(+1.64%)
May 22, 2006	31.46	32.19	31.22	32.10	1,215,060	+0.54(+1.71%)
May 19, 2006	31.44	31.69	31.41	31.56	620,666	+0.18(+0.59%)
May 18, 2006	31.48	31.61	31.36	31.38	445,415	-0.03(-0.10%)
May 17, 2006	31.60	31.71	31.37	31.41	1,000,780	-0.32(-1.00%)
May 16, 2006	31.79	31.79	31.61	31.73	1,059,096	-0.12(-0.37%)
May 15, 2006	31.90	32.13	31.81	31.84	591,812	-0.01(-0.04%)
May 12, 2006	31.87	32.16	31.77	31.86	685,815	-0.09(-0.29%)
May 11, 2006	32.10	32.36	31.95	31.95	794,549	-0.43(-1.32%)
May 10, 2006	32.45	32.51	32.30	32.38	505,705	+0.01(+0.02%)
May 09, 2006	32.44	32.63	32.33	32.37	286,566	-0.14(-0.43%)
May 08, 2006	31.90	32.55	31.87	32.51	637,219	+0.61(+1.90%)
May 05, 2006	31.92	32.00	31.79	31.90	372,369	+0.00(+0.00%)
May 04, 2006	31.90	32.20	31.82	31.90	481,711	-0.16(-0.49%)
May 03, 2006	32.13	32.25	31.97	32.06	608,820	-0.14(-0.45%)
May 02, 2006	32.34	32.43	32.04	32.21	550,960	-0.13(-0.39%)
May 01, 2006	32.89	33.00	32.27	32.33	684,752	-0.33(-1.01%)
Apr 28, 2006	32.23	32.67	32.11	32.66	424,154	+0.54(+1.68%)
Apr 27, 2006	31.92	32.20	31.75	32.12	452,249	+0.20(+0.64%)
Apr 26, 2006	30.95	32.06	30.62	31.92	1,534,125	-1.14(-3.45%)
Apr 25, 2006	33.15	33.68	33.05	33.06	762,354	+0.01(+0.02%)
Apr 24, 2006	33.39	33.49	33.00	33.05	783,919	-0.40(-1.20%)
Apr 21, 2006	33.80	33.83	33.26	33.45	768,125	-0.21(-0.63%)
Apr 20, 2006	33.58	33.81	33.48	33.66	663,188	+0.08(+0.24%)
Apr 19, 2006	33.44	33.88	33.37	33.58	1,285,220	+0.14(+0.41%)
Apr 18, 2006	36.59	35.39	32.97	33.44	3,004,771	-3.14(-8.59%)
Apr 17, 2006	36.80	36.83	36.49	36.59	178,439	-0.22(-0.59%)
Apr 13, 2006	36.59	36.82	36.30	36.80	185,729	+0.22(+0.59%)
Apr 12, 2006	36.62	36.86	36.47	36.59	117,390	+0.05(+0.13%)
Apr 11, 2006	36.92	36.93	36.43	36.54	212,608	-0.33(-0.89%)
Apr 10, 2006	36.67	37.02	36.35	36.87	254,523	+0.19(+0.52%)
Apr 07, 2006	37.20	37.42	36.59	36.68	240,399	-0.51(-1.38%)
Apr 06, 2006	36.88	37.27	36.58	37.19	306,916	+0.32(+0.86%)
Apr 05, 2006	37.07	37.10	36.68	36.88	382,392	-0.24(-0.66%)
Apr 04, 2006	36.51	37.15	36.39	37.12	413,524	+0.32(+0.86%)
Apr 03, 2006	36.78	37.06	36.71	36.80	355,056	+0.07(+0.18%)
Mar 31, 2006	36.83	37.00	36.74	36.74	278,365	-0.07(-0.18%)
Mar 30, 2006	36.50	36.90	36.50	36.80	237,514	+0.27(+0.74%)
Mar 29, 2006	36.30	36.59	36.12	36.53	184,058	+0.32(+0.87%)
Mar 28, 2006	36.53	36.55	36.10	36.22	387,251	-0.16(-0.45%)
Mar 27, 2006	36.07	36.39	36.00	36.38	273,354	+0.26(+0.73%)
Mar 24, 2006	36.13	36.21	35.90	36.12	224,758	-0.01(-0.04%)
Mar 23, 2006	36.26	36.34	35.81	36.13	335,770	-0.13(-0.36%)
Mar 22, 2006	36.28	36.32	35.82	36.26	257,712	+0.11(+0.29%)
Mar 21, 2006	36.31	36.35	35.85	36.16	513,146	-0.22(-0.60%)
Mar 20, 2006	36.88	36.93	36.35	36.37	367,054	-0.59(-1.59%)
Mar 17, 2006	36.79	37.42	36.58	36.96	526,662	+0.36(+0.99%)
Mar 16, 2006	36.05	36.88	35.72	36.60	479,433	+0.65(+1.81%)
Mar 15, 2006	36.34	36.47	35.83	35.95	649,975	-0.60(-1.64%)
Mar 14, 2006	36.13	36.58	35.93	36.55	285,199	+0.33(+0.91%)
Mar 13, 2006	36.16	36.39	36.10	36.22	142,903	+0.00(+0.00%)
Mar 10, 2006	35.79	36.24	35.79	36.22	201,067	+0.43(+1.20%)
Mar 09, 2006	35.99	36.01	35.74	35.79	166,138	-0.20(-0.55%)
Mar 08, 2006	35.76	36.02	35.54	35.99	321,039	+0.30(+0.85%)
Mar 07, 2006	35.36	35.70	35.30	35.68	317,546	+0.19(+0.54%)
Mar 06, 2006	36.10	36.10	35.33	35.49	416,561	-0.66(-1.82%)
Mar 03, 2006	35.88	36.32	35.62	36.15	289,755	+0.16(+0.44%)
Mar 02, 2006	36.05	36.12	35.76	35.99	292,641	-0.18(-0.51%)