Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.95	11.19	10.81	10.96	931,790	+0.07(+0.60%)
Mar 30, 2009	11.18	11.18	10.72	10.89	1,084,958	-1.38(-11.22%)
Mar 26, 2009	11.84	12.31	11.79	12.27	1,223,845	+0.51(+4.37%)
Mar 25, 2009	11.46	12.29	11.39	11.75	795,717	+0.26(+2.29%)
Mar 24, 2009	11.32	11.83	11.32	11.49	513,192	-0.02(-0.17%)
Mar 23, 2009	11.19	11.51	11.16	11.51	929,261	+1.21(+11.76%)
Mar 20, 2009	10.44	10.70	10.04	10.30	1,265,600	+0.06(+0.61%)
Mar 19, 2009	10.45	10.45	10.14	10.24	750,577	-0.16(-1.55%)
Mar 18, 2009	9.989	10.61	9.989	10.40	677,936	+0.26(+2.53%)
Mar 17, 2009	9.680	10.14	9.680	10.14	509,546	+0.36(+3.70%)
Mar 16, 2009	10.01	10.23	9.719	9.779	1,301,005	-0.07(-0.67%)
Mar 13, 2009	9.416	9.950	9.364	9.844	0	+0.41(+4.33%)
Mar 12, 2009	8.909	9.462	8.824	9.436	809,224	+0.49(+5.45%)
Mar 11, 2009	8.429	9.067	8.304	8.949	1,638,113	+0.53(+6.25%)
Mar 10, 2009	7.388	8.429	7.388	8.422	1,283,687	+1.19(+16.38%)
Mar 09, 2009	7.322	7.579	7.210	7.237	724,562	-0.19(-2.57%)
Mar 06, 2009	7.309	7.447	7.171	7.428	0	+0.26(+3.68%)
Mar 05, 2009	7.625	7.685	6.980	7.164	1,921,184	-0.69(-8.80%)
Mar 04, 2009	7.764	7.948	7.533	7.856	1,383,072	-0.25(-3.09%)
Mar 02, 2009	8.304	8.350	7.961	8.106	1,159,276	-0.36(-4.20%)
Feb 27, 2009	8.376	8.725	8.323	8.462	0	-0.08(-0.93%)
Feb 26, 2009	8.804	8.982	8.534	8.541	1,026,029	-0.07(-0.84%)
Feb 25, 2009	8.639	8.778	8.145	8.613	1,771,768	-0.20(-2.24%)
Feb 24, 2009	8.448	8.962	8.284	8.811	1,293,316	+0.41(+4.94%)
Feb 23, 2009	8.494	8.659	8.343	8.396	1,178,012	-0.14(-1.62%)
Feb 20, 2009	8.547	8.725	8.330	8.534	0	-0.05(-0.61%)
Feb 19, 2009	9.061	9.199	8.527	8.587	1,164,418	-0.34(-3.83%)
Feb 18, 2009	9.219	9.278	8.751	8.929	1,091,400	-0.24(-2.66%)
Feb 17, 2009	9.548	9.634	9.146	9.173	1,320,271	-0.61(-6.26%)
Feb 13, 2009	9.996	10.09	9.667	9.785	632,595	-0.22(-2.17%)
Feb 12, 2009	9.864	10.04	9.640	10.00	726,677	+0.12(+1.20%)
Feb 11, 2009	9.930	10.11	9.746	9.884	559,630	-0.01(-0.13%)
Feb 10, 2009	10.29	10.47	9.785	9.897	988,171	-0.51(-4.87%)
Feb 09, 2009	10.37	10.47	10.21	10.40	1,253,923	+0.07(+0.64%)
Feb 06, 2009	9.937	10.58	9.923	10.34	1,734,152	+0.46(+4.67%)
Feb 05, 2009	10.07	10.09	9.732	9.877	1,198,599	-0.26(-2.60%)
Feb 04, 2009	10.25	10.36	10.04	10.14	912,440	-0.18(-1.72%)
Feb 03, 2009	10.77	10.77	10.21	10.32	968,676	-0.41(-3.86%)
Feb 02, 2009	10.50	10.99	10.24	10.73	985,223	+0.22(+2.07%)
Jan 30, 2009	11.14	11.14	10.37	10.52	0	-0.63(-5.61%)
Jan 29, 2009	11.35	11.61	11.04	11.14	656,115	-0.45(-3.92%)
Jan 28, 2009	11.35	11.79	11.35	11.60	769,419	+0.41(+3.71%)
Jan 27, 2009	11.17	11.40	10.99	11.18	715,061	+0.11(+0.95%)
Jan 26, 2009	11.46	11.66	10.87	11.08	1,145,722	-0.30(-2.66%)
Jan 23, 2009	11.42	11.60	11.19	11.38	1,460,148	-0.31(-2.65%)
Jan 22, 2009	12.05	12.14	11.36	11.69	1,572,855	-0.66(-5.33%)
Jan 21, 2009	12.06	12.35	11.77	12.35	2,003,230	+0.24(+2.01%)
Jan 20, 2009	12.26	12.75	12.10	12.10	1,471,782	-0.29(-2.34%)
Jan 16, 2009	11.83	12.83	11.73	12.39	0	+0.70(+5.97%)
Jan 15, 2009	11.36	11.91	10.96	11.69	1,462,526	+0.32(+2.78%)
Jan 14, 2009	11.24	11.40	10.98	11.38	1,055,743	-0.12(-1.03%)
Jan 13, 2009	11.45	11.68	11.28	11.50	739,712	-0.02(-0.17%)
Jan 12, 2009	11.94	12.04	11.45	11.52	961,918	-0.46(-3.85%)
Jan 09, 2009	12.26	12.26	11.71	11.98	702,879	-0.24(-1.94%)
Jan 08, 2009	12.12	12.26	11.93	12.21	1,047,103	+0.09(+0.71%)
Jan 07, 2009	12.12	12.35	11.93	12.13	532,160	-0.14(-1.13%)
Jan 06, 2009	11.97	12.37	11.97	12.27	539,446	+0.44(+3.73%)
Jan 05, 2009	11.56	12.00	11.31	11.83	736,893	+0.21(+1.81%)
Jan 02, 2009	11.15	11.70	10.83	11.62	0	+0.34(+3.04%)