The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.85	13.33	12.85	13.20	1,164,100	+0.35(+2.72%)
Oct 28, 2005	12.80	12.86	12.68	12.85	875,000	+0.06(+0.47%)
Oct 27, 2005	13.20	13.20	12.61	12.79	965,900	-0.60(-4.48%)
Oct 26, 2005	13.42	13.71	13.37	13.39	364,600	-0.03(-0.22%)
Oct 25, 2005	13.44	13.53	13.27	13.42	1,520,000	-0.02(-0.15%)
Oct 24, 2005	13.40	13.49	13.36	13.44	663,100	+0.14(+1.05%)
Oct 21, 2005	13.50	13.62	13.27	13.30	901,700	-0.13(-0.97%)
Oct 20, 2005	13.50	13.75	13.23	13.43	1,910,600	-0.01(-0.07%)
Oct 19, 2005	13.55	13.55	13.19	13.44	1,572,700	-0.17(-1.25%)
Oct 18, 2005	13.90	13.90	13.54	13.61	778,100	-0.29(-2.09%)
Oct 17, 2005	14.04	14.09	13.81	13.90	444,700	-0.14(-1.00%)
Oct 14, 2005	14.10	14.30	13.90	14.04	724,000	+0.01(+0.07%)
Oct 13, 2005	14.29	14.35	13.90	14.03	917,200	-0.22(-1.54%)
Oct 12, 2005	14.25	14.35	14.06	14.25	985,400	+0.07(+0.49%)
Oct 11, 2005	14.27	14.41	14.12	14.18	573,500	+0.00(+0.00%)
Oct 10, 2005	14.59	14.70	14.11	14.18	968,200	-0.48(-3.27%)
Oct 07, 2005	14.67	14.84	14.60	14.66	269,000	-0.04(-0.27%)
Oct 06, 2005	14.88	14.90	14.52	14.70	534,300	-0.14(-0.94%)
Oct 05, 2005	15.40	15.40	14.82	14.84	590,800	-0.58(-3.76%)
Oct 04, 2005	15.25	15.62	15.25	15.42	701,200	+0.15(+0.98%)
Oct 03, 2005	15.30	15.37	15.00	15.27	2,977,100	-0.75(-4.68%)
Sep 30, 2005	15.94	16.23	15.80	16.02	1,599,600	+0.17(+1.07%)
Sep 29, 2005	16.00	16.27	15.79	15.85	1,203,500	+0.35(+2.26%)
Sep 28, 2005	15.65	15.81	15.49	15.50	338,500	-0.15(-0.96%)
Sep 27, 2005	15.76	15.85	15.53	15.65	719,600	-0.09(-0.57%)
Sep 26, 2005	15.80	15.95	15.66	15.74	324,900	+0.06(+0.38%)
Sep 23, 2005	15.68	15.84	15.11	15.68	825,800	+0.48(+3.16%)
Sep 22, 2005	15.40	15.44	15.13	15.20	631,100	-0.24(-1.55%)
Sep 21, 2005	15.57	15.57	15.23	15.44	867,500	-0.13(-0.83%)
Sep 20, 2005	15.70	15.90	15.47	15.57	1,679,800	-0.03(-0.19%)
Sep 19, 2005	15.54	15.72	15.50	15.60	655,100	+0.05(+0.32%)
Sep 16, 2005	16.00	16.04	15.45	15.55	874,500	-0.32(-2.02%)
Sep 15, 2005	16.11	16.12	15.84	15.87	439,500	-0.12(-0.75%)
Sep 14, 2005	16.00	16.09	15.94	15.99	618,200	+0.00(+0.00%)
Sep 13, 2005	16.07	16.09	15.96	15.99	989,400	-0.09(-0.56%)
Sep 12, 2005	16.35	16.38	16.00	16.08	632,500	-0.30(-1.83%)
Sep 09, 2005	16.37	16.43	16.30	16.38	395,800	-0.02(-0.12%)
Sep 08, 2005	16.30	16.55	16.28	16.40	509,200	+0.10(+0.61%)
Sep 07, 2005	16.25	16.31	16.19	16.30	240,400	+0.04(+0.25%)
Sep 06, 2005	16.08	16.53	16.07	16.26	608,000	+0.18(+1.12%)
Sep 02, 2005	16.40	16.40	15.97	16.08	205,300	-0.32(-1.95%)
Sep 01, 2005	16.40	16.44	16.05	16.40	632,100	+0.25(+1.55%)
Aug 31, 2005	16.14	16.15	15.75	16.15	561,600	-0.02(-0.12%)
Aug 30, 2005	16.45	16.50	16.05	16.17	288,900	-0.28(-1.70%)
Aug 29, 2005	16.38	16.60	16.05	16.45	315,100	-0.09(-0.54%)
Aug 26, 2005	16.44	16.66	16.05	16.54	388,700	+0.10(+0.61%)
Aug 25, 2005	16.94	16.94	16.28	16.44	801,700	-0.48(-2.84%)
Aug 24, 2005	16.63	17.00	16.40	16.92	561,400	+0.10(+0.59%)
Aug 23, 2005	17.28	17.34	16.82	16.82	280,300	-0.49(-2.83%)
Aug 22, 2005	17.31	17.50	17.25	17.31	328,600	+0.00(+0.00%)
Aug 19, 2005	17.02	17.31	17.00	17.31	287,900	+0.29(+1.70%)
Aug 18, 2005	17.30	17.30	16.80	17.02	523,600	-0.33(-1.90%)
Aug 17, 2005	17.53	17.56	17.23	17.35	351,300	-0.22(-1.25%)
Aug 16, 2005	17.90	17.90	17.25	17.57	569,900	-0.36(-2.01%)
Aug 15, 2005	17.80	17.98	17.60	17.93	371,400	+0.08(+0.45%)
Aug 12, 2005	17.67	17.92	17.51	17.85	1,216,200	+0.04(+0.22%)
Aug 11, 2005	17.75	17.84	17.56	17.81	601,400	-0.08(-0.45%)
Aug 10, 2005	17.85	17.99	17.72	17.89	526,100	+0.14(+0.79%)
Aug 09, 2005	17.70	17.83	17.50	17.75	394,300	+0.10(+0.57%)
Aug 08, 2005	17.47	17.70	17.17	17.65	2,323,500	+0.35(+2.02%)
Aug 05, 2005	17.16	17.39	17.15	17.30	536,400	+0.03(+0.17%)
Aug 04, 2005	16.95	17.28	16.90	17.27	469,900	+0.16(+0.94%)
Aug 03, 2005	17.27	17.28	17.03	17.11	425,300	-0.20(-1.16%)
Aug 02, 2005	17.20	17.39	17.01	17.31	533,400	+0.02(+0.12%)