The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.85	21.85	21.25	21.36	749,100	-0.57(-2.60%)
Dec 28, 2006	21.63	22.05	21.60	21.93	1,020,900	+0.22(+1.01%)
Dec 27, 2006	21.65	21.80	21.53	21.71	1,078,700	+0.06(+0.28%)
Dec 26, 2006	21.70	21.73	21.53	21.65	1,038,000	-0.03(-0.14%)
Dec 22, 2006	21.59	21.70	21.34	21.68	688,500	+0.09(+0.42%)
Dec 21, 2006	21.89	21.91	21.46	21.59	689,900	-0.30(-1.37%)
Dec 20, 2006	21.42	22.24	21.42	21.89	1,964,500	+0.47(+2.19%)
Dec 19, 2006	21.20	21.67	21.06	21.42	1,983,800	+0.02(+0.09%)
Dec 18, 2006	21.95	21.95	21.34	21.40	1,549,000	-0.60(-2.73%)
Dec 15, 2006	22.88	22.93	21.68	22.00	3,720,600	-0.68(-3.00%)
Dec 14, 2006	22.60	22.90	22.59	22.68	1,080,900	+0.15(+0.67%)
Dec 13, 2006	22.75	22.88	22.49	22.53	986,900	-0.17(-0.75%)
Dec 12, 2006	22.65	22.95	22.45	22.70	1,149,300	+0.07(+0.31%)
Dec 11, 2006	23.00	23.54	22.58	22.63	2,363,600	+0.35(+1.57%)
Dec 08, 2006	22.05	22.45	21.96	22.28	848,400	+0.32(+1.46%)
Dec 07, 2006	22.30	22.50	21.93	21.96	1,557,900	-0.38(-1.70%)
Dec 06, 2006	22.25	22.44	22.23	22.34	1,234,400	+0.04(+0.18%)
Dec 05, 2006	21.68	22.47	21.68	22.30	2,917,000	+0.67(+3.10%)
Dec 04, 2006	21.25	21.66	21.25	21.63	966,900	+0.39(+1.84%)
Dec 01, 2006	21.28	21.42	21.06	21.24	1,416,500	-0.06(-0.28%)
Nov 30, 2006	20.81	21.33	20.66	21.30	1,576,800	+0.49(+2.35%)
Nov 29, 2006	20.78	20.98	20.71	20.81	880,500	+0.18(+0.87%)
Nov 28, 2006	20.80	20.87	20.44	20.63	1,263,600	-0.17(-0.82%)
Nov 27, 2006	21.42	21.43	20.74	20.80	997,900	-0.62(-2.89%)
Nov 24, 2006	21.23	21.50	21.23	21.42	296,700	-0.03(-0.14%)
Nov 22, 2006	21.26	21.61	21.26	21.45	1,044,000	+0.12(+0.56%)
Nov 21, 2006	20.85	21.40	20.72	21.33	1,698,200	-0.12(-0.56%)
Nov 20, 2006	21.02	21.56	21.00	21.45	1,379,500	+0.51(+2.44%)
Nov 17, 2006	21.10	21.15	20.77	20.94	939,100	-0.16(-0.76%)
Nov 16, 2006	21.21	21.30	21.06	21.10	755,500	+0.00(+0.00%)
Nov 15, 2006	21.29	21.42	21.00	21.10	1,708,200	-0.19(-0.89%)
Nov 14, 2006	21.18	21.30	21.02	21.29	1,837,500	+0.32(+1.53%)
Nov 13, 2006	20.63	21.11	20.45	20.97	2,249,400	+0.47(+2.29%)
Nov 10, 2006	20.51	20.63	20.07	20.50	2,747,900	-0.01(-0.05%)
Nov 09, 2006	20.48	20.78	20.35	20.51	3,582,600	+0.19(+0.94%)
Nov 08, 2006	19.90	20.51	19.81	20.32	3,600,100	+0.36(+1.80%)
Nov 07, 2006	19.75	20.16	19.66	19.96	1,994,900	+0.21(+1.06%)
Nov 06, 2006	19.06	19.80	19.06	19.75	2,892,100	+0.79(+4.17%)
Nov 03, 2006	19.24	19.26	18.83	18.96	1,799,200	-0.22(-1.15%)
Nov 02, 2006	18.77	19.23	18.74	19.18	2,845,900	+0.35(+1.86%)
Nov 01, 2006	19.02	19.25	18.75	18.83	2,788,700	+0.11(+0.59%)
Oct 31, 2006	18.34	19.21	18.34	18.72	4,369,600	+0.38(+2.07%)
Oct 30, 2006	17.63	18.36	17.43	18.34	1,871,700	+0.72(+4.09%)
Oct 27, 2006	17.60	17.80	17.30	17.62	786,400	-0.01(-0.06%)
Oct 26, 2006	17.45	17.75	17.37	17.63	1,639,500	-0.32(-1.78%)
Oct 25, 2006	17.50	18.03	17.50	17.95	3,137,700	+0.67(+3.88%)
Oct 24, 2006	17.15	17.39	17.02	17.28	396,800	+0.04(+0.23%)
Oct 23, 2006	16.98	17.30	16.93	17.24	1,558,500	+0.19(+1.11%)
Oct 20, 2006	17.10	17.18	16.77	17.05	1,269,100	-0.08(-0.47%)
Oct 19, 2006	17.24	17.38	17.05	17.13	855,200	-0.12(-0.70%)
Oct 18, 2006	17.35	17.36	17.10	17.25	1,211,100	-0.12(-0.69%)
Oct 17, 2006	17.69	17.69	17.21	17.37	667,000	-0.32(-1.81%)
Oct 16, 2006	17.55	17.71	17.51	17.69	1,063,200	+0.18(+1.03%)
Oct 13, 2006	17.30	17.73	17.22	17.51	1,541,400	+0.07(+0.40%)
Oct 12, 2006	16.90	17.69	16.77	17.44	4,141,300	+0.74(+4.43%)
Oct 11, 2006	16.85	16.89	16.57	16.70	628,200	-0.19(-1.12%)
Oct 10, 2006	16.86	16.92	16.68	16.89	1,092,900	+0.03(+0.18%)
Oct 09, 2006	16.60	16.95	16.53	16.86	822,300	+0.14(+0.84%)
Oct 06, 2006	16.90	16.95	16.60	16.72	471,600	-0.27(-1.59%)
Oct 05, 2006	17.00	17.09	16.46	16.99	1,030,400	+0.06(+0.35%)
Oct 04, 2006	16.31	17.03	16.20	16.93	954,000	+0.47(+2.86%)
Oct 03, 2006	16.65	16.67	16.20	16.46	1,180,200	-0.34(-2.02%)