Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.70	44.91	44.51	44.83	1,026,443	-0.46(-1.02%)
Nov 27, 2009	44.62	45.53	44.60	45.29	1,262,510	-1.09(-2.35%)
Nov 25, 2009	46.31	46.50	46.00	46.38	1,242,874	+1.13(+2.50%)
Nov 24, 2009	45.36	45.42	44.83	45.25	2,232,790	-0.15(-0.33%)
Nov 23, 2009	45.45	45.84	45.18	45.40	1,232,583	+0.58(+1.29%)
Nov 20, 2009	44.38	44.82	44.36	44.82	1,304,437	-0.37(-0.82%)
Nov 19, 2009	45.35	45.35	44.81	45.19	547,584	-0.28(-0.62%)
Nov 18, 2009	45.63	45.64	45.27	45.47	582,578	+0.01(+0.02%)
Nov 17, 2009	45.43	45.54	45.00	45.46	1,051,252	-0.74(-1.60%)
Nov 16, 2009	45.92	46.36	45.92	46.20	830,906	+0.26(+0.57%)
Nov 13, 2009	45.86	46.09	45.69	45.94	757,241	+0.41(+0.90%)
Nov 12, 2009	45.43	45.62	45.33	45.53	1,017,223	-0.16(-0.35%)
Nov 11, 2009	45.86	45.97	45.39	45.69	1,161,172	-0.22(-0.48%)
Nov 10, 2009	45.33	46.02	45.33	45.91	1,576,078	-0.03(-0.07%)
Nov 09, 2009	45.75	45.96	45.49	45.94	882,282	+0.96(+2.13%)
Nov 06, 2009	44.28	45.02	44.25	44.98	2,044,950	+0.05(+0.11%)
Nov 05, 2009	44.75	45.01	44.69	44.93	1,308,857	+0.13(+0.29%)
Nov 04, 2009	44.45	45.13	44.40	44.80	1,543,233	+0.46(+1.04%)
Nov 03, 2009	43.99	44.37	43.90	44.34	1,232,135	-0.09(-0.20%)
Nov 02, 2009	44.32	44.67	44.19	44.43	1,339,926	-0.48(-1.07%)
Oct 30, 2009	45.24	45.50	44.75	44.91	1,565,477	-0.84(-1.84%)
Oct 29, 2009	45.17	45.78	45.06	45.75	3,169,804	+0.58(+1.28%)
Oct 28, 2009	45.69	45.95	45.11	45.17	2,106,404	-1.02(-2.21%)
Oct 27, 2009	46.07	46.45	45.81	46.19	1,948,925	+0.86(+1.90%)
Oct 26, 2009	45.48	46.03	45.10	45.33	1,063,765	+0.15(+0.33%)
Oct 23, 2009	45.18	45.25	45.03	45.18	1,059,334	-0.82(-1.78%)
Oct 22, 2009	45.80	46.01	45.45	46.00	1,155,808	+0.60(+1.32%)
Oct 21, 2009	45.67	45.99	45.35	45.40	2,045,826	+0.32(+0.71%)
Oct 20, 2009	45.05	45.19	45.03	45.08	1,735,362	-0.93(-2.02%)
Oct 19, 2009	45.62	46.38	45.56	46.01	1,744,429	+1.04(+2.31%)
Oct 16, 2009	44.86	45.11	44.69	44.97	1,274,996	-0.10(-0.22%)
Oct 15, 2009	45.00	45.16	44.84	45.07	1,054,048	+0.42(+0.94%)
Oct 14, 2009	44.73	44.76	44.36	44.65	1,296,331	+0.75(+1.71%)
Oct 13, 2009	44.28	44.40	43.78	43.90	2,070,826	-0.24(-0.54%)
Oct 12, 2009	44.46	44.48	44.02	44.14	1,519,631	+0.04(+0.09%)
Oct 09, 2009	44.05	44.14	43.87	44.10	1,118,855	-0.19(-0.43%)
Oct 08, 2009	44.35	44.55	44.16	44.29	993,305	+0.28(+0.64%)
Oct 07, 2009	43.97	44.06	43.76	44.01	1,142,883	-0.26(-0.59%)
Oct 06, 2009	44.22	44.50	44.18	44.27	1,463,377	+0.06(+0.14%)
Oct 05, 2009	44.00	44.46	43.84	44.21	1,762,858	+0.57(+1.31%)
Oct 02, 2009	43.49	44.05	43.46	43.64	1,660,651	-0.32(-0.73%)
Oct 01, 2009	44.80	44.81	43.94	43.96	1,603,773	-0.99(-2.20%)
Sep 30, 2009	45.40	45.40	44.63	44.95	1,907,552	-0.22(-0.49%)
Sep 29, 2009	45.41	45.42	44.98	45.17	1,500,279	+0.15(+0.33%)
Sep 28, 2009	44.98	45.17	44.72	45.02	1,525,477	+1.11(+2.53%)
Sep 25, 2009	44.17	44.22	43.84	43.91	1,722,058	-0.15(-0.34%)
Sep 24, 2009	44.65	44.79	43.91	44.06	2,459,954	-1.55(-3.40%)
Sep 23, 2009	46.35	46.35	45.56	45.61	1,202,699	-0.27(-0.59%)
Sep 22, 2009	46.36	46.36	45.82	45.88	1,760,932	+0.50(+1.10%)
Sep 21, 2009	45.24	45.53	45.20	45.38	2,241,356	+0.18(+0.40%)
Sep 18, 2009	45.79	45.89	45.15	45.20	3,211,419	-0.29(-0.64%)
Sep 17, 2009	46.01	46.13	45.43	45.49	2,368,487	+0.12(+0.26%)
Sep 16, 2009	45.49	45.54	45.20	45.37	1,106,111	+0.40(+0.90%)
Sep 15, 2009	44.98	45.10	44.74	44.97	2,250,082	-0.43(-0.95%)
Sep 14, 2009	45.25	45.53	45.14	45.40	917,198	+0.28(+0.62%)
Sep 11, 2009	45.69	45.76	44.99	45.12	1,937,402	+0.35(+0.78%)
Sep 10, 2009	45.36	45.36	44.69	44.77	3,579,264	-0.22(-0.49%)
Sep 09, 2009	45.24	45.39	44.84	44.99	1,771,254	-0.53(-1.16%)
Sep 08, 2009	45.81	45.86	45.40	45.52	622,496	+0.08(+0.18%)
Sep 04, 2009	45.10	45.48	45.02	45.44	948,306	+0.01(+0.02%)
Sep 03, 2009	45.77	45.88	45.07	45.43	1,263,167	-0.46(-1.00%)
Sep 02, 2009	45.77	46.11	45.51	45.89	726,247	-0.13(-0.28%)