The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.30	16.50	16.25	16.32	433,900	-0.01(-0.06%)
Dec 30, 2004	16.48	16.49	16.15	16.33	231,800	-0.03(-0.18%)
Dec 29, 2004	16.53	16.54	16.33	16.36	581,200	-0.09(-0.55%)
Dec 28, 2004	16.37	16.71	16.35	16.45	705,000	-0.10(-0.60%)
Dec 27, 2004	16.58	16.65	16.30	16.55	410,400	+0.13(+0.79%)
Dec 23, 2004	16.30	16.55	16.30	16.42	284,000	+0.07(+0.43%)
Dec 22, 2004	16.30	16.47	16.28	16.35	425,100	-0.12(-0.73%)
Dec 21, 2004	16.13	16.65	16.09	16.47	924,900	+0.38(+2.36%)
Dec 20, 2004	17.15	17.15	15.91	16.09	1,994,600	-1.06(-6.18%)
Dec 17, 2004	17.60	17.70	17.00	17.15	1,817,600	-0.96(-5.30%)
Dec 16, 2004	18.30	18.30	18.00	18.11	705,000	-0.13(-0.71%)
Dec 15, 2004	18.20	18.37	17.60	18.24	777,900	+0.04(+0.22%)
Dec 14, 2004	18.10	18.37	17.98	18.20	884,300	+0.02(+0.11%)
Dec 13, 2004	17.38	18.19	17.38	18.18	837,300	+0.76(+4.36%)
Dec 10, 2004	17.45	17.65	17.36	17.42	700,900	-0.19(-1.08%)
Dec 09, 2004	17.65	17.65	17.15	17.61	2,349,000	+0.21(+1.21%)
Dec 08, 2004	17.55	17.60	17.07	17.40	621,200	-0.22(-1.25%)
Dec 07, 2004	18.23	18.28	17.25	17.62	1,087,300	-0.61(-3.35%)
Dec 06, 2004	18.48	18.49	18.13	18.23	2,090,100	-0.12(-0.65%)
Dec 03, 2004	18.38	18.47	18.25	18.35	792,000	+0.15(+0.82%)
Dec 02, 2004	18.23	18.58	18.15	18.20	1,589,800	+0.01(+0.05%)
Dec 01, 2004	17.50	18.22	17.46	18.19	1,608,300	+0.81(+4.66%)
Nov 30, 2004	17.30	17.56	17.27	17.38	1,198,800	+0.08(+0.46%)
Nov 29, 2004	17.50	17.50	16.89	17.30	706,500	-0.18(-1.03%)
Nov 26, 2004	17.20	17.48	17.12	17.48	301,700	+0.25(+1.45%)
Nov 24, 2004	16.25	17.23	16.25	17.23	1,456,800	+0.98(+6.03%)
Nov 23, 2004	16.30	16.37	16.15	16.25	1,034,000	+0.03(+0.18%)
Nov 22, 2004	16.34	16.35	15.96	16.22	1,163,500	-0.06(-0.37%)
Nov 19, 2004	16.35	16.36	16.15	16.28	584,400	-0.07(-0.43%)
Nov 18, 2004	16.20	16.49	16.11	16.35	695,000	+0.08(+0.49%)
Nov 17, 2004	15.92	16.33	15.90	16.27	884,400	+0.35(+2.20%)
Nov 16, 2004	16.10	16.10	15.62	15.92	714,100	-0.26(-1.61%)
Nov 15, 2004	16.25	16.30	16.00	16.18	513,900	-0.07(-0.43%)
Nov 12, 2004	16.35	16.35	16.12	16.25	1,124,900	+0.00(+0.00%)
Nov 11, 2004	16.30	16.30	16.10	16.25	655,400	+0.02(+0.12%)
Nov 10, 2004	16.65	16.70	16.00	16.23	1,219,100	-0.20(-1.22%)
Nov 09, 2004	16.73	16.74	16.24	16.43	1,092,900	-0.21(-1.26%)
Nov 08, 2004	16.42	16.64	16.27	16.64	925,300	+0.39(+2.40%)
Nov 05, 2004	16.10	16.25	15.85	16.25	1,459,900	+0.39(+2.46%)
Nov 04, 2004	15.65	16.17	15.50	15.86	643,600	+0.38(+2.45%)
Nov 03, 2004	15.28	15.51	15.22	15.48	937,700	+0.40(+2.65%)
Nov 02, 2004	15.10	15.20	15.00	15.08	688,000	-0.04(-0.26%)
Nov 01, 2004	15.40	15.42	15.05	15.12	832,200	+0.08(+0.53%)
Oct 29, 2004	14.93	15.05	14.83	15.04	997,600	+0.08(+0.53%)
Oct 28, 2004	15.03	15.05	14.84	14.96	1,046,100	-0.04(-0.27%)
Oct 27, 2004	15.14	15.16	14.90	15.00	845,500	-0.16(-1.06%)
Oct 26, 2004	15.05	15.17	14.81	15.16	797,200	+0.16(+1.07%)