Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	44.79	45.09	44.73	44.90	977,100	+0.47(+1.06%)
Oct 28, 2005	44.38	44.49	43.92	44.43	943,600	-0.52(-1.16%)
Oct 27, 2005	45.57	45.71	44.64	44.95	1,865,600	-1.08(-2.35%)
Oct 26, 2005	46.20	46.37	45.97	46.03	576,600	-0.07(-0.15%)
Oct 25, 2005	46.31	46.68	45.94	46.10	728,500	-0.42(-0.90%)
Oct 24, 2005	46.27	46.60	46.27	46.52	803,800	+0.68(+1.48%)
Oct 21, 2005	46.44	46.47	45.75	45.84	802,400	+0.13(+0.28%)
Oct 20, 2005	45.72	46.00	45.48	45.71	1,161,400	-1.26(-2.68%)
Oct 19, 2005	46.46	47.05	46.42	46.97	823,400	+0.92(+2.00%)
Oct 18, 2005	45.60	46.30	45.46	46.05	1,869,300	-0.73(-1.56%)
Oct 17, 2005	47.12	47.23	46.71	46.78	902,300	-0.96(-2.01%)
Oct 14, 2005	47.17	47.85	47.02	47.74	1,245,300	+0.42(+0.89%)
Oct 13, 2005	47.22	47.55	46.87	47.32	694,100	-0.21(-0.44%)
Oct 12, 2005	48.35	48.41	47.40	47.53	1,447,400	-0.06(-0.13%)
Oct 11, 2005	48.00	48.13	47.57	47.59	675,900	-0.82(-1.69%)
Oct 10, 2005	48.70	48.70	48.21	48.41	362,600	-0.49(-1.00%)
Oct 07, 2005	48.81	48.93	48.59	48.90	958,500	+0.15(+0.31%)
Oct 06, 2005	48.99	49.06	48.45	48.75	1,591,300	+0.64(+1.33%)
Oct 05, 2005	48.24	48.87	48.11	48.11	1,008,500	+0.58(+1.22%)
Oct 04, 2005	47.76	48.04	47.53	47.53	624,800	+0.53(+1.13%)
Oct 03, 2005	47.06	47.19	46.71	47.00	523,600	-0.10(-0.21%)
Sep 30, 2005	46.93	47.15	46.67	47.10	1,528,400	+0.41(+0.88%)
Sep 29, 2005	46.86	46.92	46.43	46.69	1,060,100	-0.05(-0.11%)
Sep 28, 2005	46.50	46.98	46.47	46.74	1,029,700	-0.57(-1.20%)
Sep 27, 2005	47.45	47.62	47.22	47.31	647,300	-0.19(-0.40%)
Sep 26, 2005	47.31	47.53	47.04	47.50	519,700	+0.57(+1.21%)
Sep 23, 2005	46.97	47.13	46.81	46.93	304,100	+0.01(+0.02%)
Sep 22, 2005	46.96	47.00	46.78	46.92	678,000	+0.40(+0.86%)
Sep 21, 2005	46.85	46.88	46.44	46.52	724,100	-0.26(-0.56%)
Sep 20, 2005	47.09	47.40	46.73	46.78	1,096,000	-1.02(-2.13%)
Sep 19, 2005	47.83	47.98	47.66	47.80	531,600	-0.11(-0.23%)
Sep 16, 2005	47.93	48.01	47.57	47.91	561,600	-0.06(-0.13%)
Sep 15, 2005	47.98	48.30	47.85	47.97	618,200	-0.48(-0.99%)
Sep 14, 2005	48.70	48.82	48.43	48.45	560,100	-0.05(-0.10%)
Sep 13, 2005	48.35	48.70	48.22	48.50	540,500	-0.05(-0.10%)
Sep 12, 2005	48.77	48.99	48.54	48.55	503,000	-0.45(-0.92%)
Sep 09, 2005	48.62	49.15	48.60	49.00	608,800	+0.22(+0.45%)
Sep 08, 2005	49.31	49.39	48.66	48.78	779,200	-0.32(-0.65%)
Sep 07, 2005	48.80	49.19	48.79	49.10	767,700	+0.73(+1.51%)
Sep 06, 2005	48.73	48.73	48.17	48.37	1,050,600	+0.11(+0.23%)
Sep 02, 2005	47.94	48.44	47.90	48.26	1,584,800	+1.05(+2.22%)
Sep 01, 2005	46.67	47.30	46.53	47.21	1,218,000	+1.09(+2.36%)
Aug 31, 2005	45.43	46.13	45.37	46.12	535,500	+0.61(+1.34%)
Aug 30, 2005	45.38	45.53	45.27	45.51	636,200	+0.22(+0.49%)
Aug 29, 2005	44.98	45.50	44.98	45.29	647,900	+0.36(+0.80%)
Aug 26, 2005	45.20	45.32	44.89	44.93	1,234,200	-0.57(-1.25%)
Aug 25, 2005	45.41	45.66	45.32	45.50	1,166,400	+0.09(+0.20%)
Aug 24, 2005	45.83	45.96	45.37	45.41	866,200	-0.63(-1.37%)
Aug 23, 2005	46.19	46.29	46.00	46.04	679,400	-0.28(-0.60%)
Aug 22, 2005	46.47	46.59	46.05	46.32	868,400	+0.32(+0.70%)
Aug 19, 2005	46.27	46.48	45.85	46.00	1,201,200	-0.56(-1.20%)
Aug 18, 2005	46.63	46.67	46.39	46.56	883,400	-0.31(-0.66%)
Aug 17, 2005	46.98	47.14	46.87	46.87	747,400	-0.63(-1.33%)
Aug 16, 2005	47.45	47.55	47.16	47.50	1,043,300	+0.65(+1.39%)
Aug 15, 2005	46.59	47.10	46.54	46.85	584,900	-0.14(-0.30%)
Aug 12, 2005	47.13	47.30	46.85	46.99	492,400	-0.13(-0.28%)
Aug 11, 2005	46.73	47.15	46.73	47.12	478,200	+0.67(+1.44%)
Aug 10, 2005	46.59	46.83	46.34	46.45	525,100	-0.34(-0.73%)
Aug 09, 2005	46.38	46.93	46.35	46.79	938,100	+0.24(+0.52%)
Aug 08, 2005	46.84	46.85	46.39	46.55	1,028,800	+0.15(+0.32%)
Aug 05, 2005	46.72	46.82	46.35	46.40	782,700	-0.10(-0.22%)
Aug 04, 2005	46.68	46.72	46.37	46.50	1,115,600	+0.17(+0.37%)
Aug 03, 2005	46.27	46.45	46.15	46.33	925,200	+0.63(+1.38%)
Aug 02, 2005	45.82	45.93	45.54	45.70	601,000	+0.05(+0.11%)